時価総額
2015/08/14～2016/01/21
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 01/21 | 5,420 | 5,420 | 5,410 | 5,410 | -0.18% | 200 | 59億5100万 | -5.9% | 9.46 | 0.38 |
| 01/20 | 5,500 | 5,550 | 5,420 | 5,420 | -1.45% | 700 | 59億6200万 | -6.07% | 9.48 | 0.38 |
| 01/19 | 5,500 | 5,500 | 5,500 | 5,500 | +0.18% | 1,500 | 60億5000万 | -5.01% | 9.62 | 0.39 |
| 01/18 | 5,600 | 5,600 | 5,490 | 5,490 | -1.96% | 500 | 60億3900万 | -5.43% | 9.6 | 0.39 |
| 01/15 | 5,600 | 5,600 | 5,600 | 5,600 | -0.71% | 200 | 61億6000万 | -3.75% | 9.79 | 0.39 |
| 01/14 | 5,610 | 5,650 | 5,610 | 5,640 | -0.35% | 700 | 62億400万 | -3.19% | 9.86 | 0.4 |
| 01/12 | 5,720 | 5,720 | 5,660 | 5,660 | -0.18% | 400 | 62億2600万 | -2.98% | 9.9 | 0.4 |
| 01/08 | 5,690 | 5,690 | 5,670 | 5,670 | +0.53% | 900 | 62億3700万 | -2.94% | 9.92 | 0.4 |
| 01/07 | 5,650 | 5,650 | 5,640 | 5,640 | -1.05% | 200 | 62億400万 | -3.54% | 9.86 | 0.4 |
| 01/06 | 5,690 | 5,700 | 5,690 | 5,700 | 0% | 200 | 62億7000万 | -2.53% | 9.97 | 0.4 |
| 01/05 | 5,700 | 5,700 | 5,700 | 5,700 | -0.7% | 100 | 62億7000万 | -2.51% | 9.97 | 0.4 |
| 01/04 | 5,840 | 5,840 | 5,740 | 5,740 | -3.04% | 600 | 63億1400万 | -1.81% | 10.04 | 0.4 |
| 2015 |
| 12/29 | 5,900 | 5,920 | 5,900 | 5,920 | +1.02% | 400 | 65億1200万 | +1.32% | 10.35 | 0.42 |
| 12/28 | 5,890 | 5,890 | 5,860 | 5,860 | +0.34% | 300 | 64億4600万 | +0.48% | 10.25 | 0.41 |
| 12/25 | 5,840 | 5,840 | 5,840 | 5,840 | 0% | 300 | 64億2400万 | +0.29% | 10.21 | 0.41 |
| 12/24 | 5,960 | 5,960 | 5,760 | 5,840 | -2.01% | 800 | 64億2400万 | +0.41% | 10.21 | 0.41 |
| 12/22 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 100 | 65億5600万 | +2.65% | 10.42 | 0.42 |
| 12/21 | 5,930 | 5,970 | 5,880 | 5,960 | +0.51% | 2,200 | 65億5600万 | +2.9% | 10.42 | 0.42 |
| 12/18 | 5,850 | 5,930 | 5,850 | 5,930 | +1.37% | 300 | 65億2300万 | +2.65% | 10.37 | 0.42 |
| 12/17 | 5,860 | 5,870 | 5,840 | 5,850 | -0.17% | 500 | 64億3500万 | +1.51% | 10.23 | 0.41 |
| 12/16 | 5,860 | 5,860 | 5,860 | 5,860 | +0.86% | 500 | 64億4600万 | +1.9% | 10.25 | 0.41 |
| 12/15 | 5,860 | 5,860 | 5,810 | 5,810 | 0% | 200 | 63億9100万 | +1.27% | 10.16 | 0.41 |
| 12/14 | 5,900 | 5,900 | 5,810 | 5,810 | -2.52% | 400 | 63億9100万 | +1.48% | 10.16 | 0.41 |
| 12/11 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 100 | 65億5600万 | +4.32% | 10.42 | 0.42 |
| 12/10 | 5,920 | 5,960 | 5,920 | 5,960 | +0.68% | 400 | 65億5600万 | +4.63% | 10.42 | 0.42 |
| 12/09 | 5,920 | 5,930 | 5,920 | 5,920 | 0% | 1,100 | 65億1200万 | +4.24% | 10.35 | 0.42 |
| 12/08 | 5,880 | 5,920 | 5,880 | 5,920 | +0.68% | 800 | 65億1200万 | +4.54% | 10.35 | 0.42 |
| 12/07 | 5,830 | 5,880 | 5,830 | 5,880 | +1.2% | 400 | 64億6800万 | +4% | 10.28 | 0.41 |
| 12/04 | 5,780 | 5,810 | 5,780 | 5,810 | 0% | 200 | 63億9100万 | +2.9% | 10.16 | 0.41 |
| 12/03 | 5,840 | 5,840 | 5,780 | 5,810 | -0.68% | 700 | 63億9100万 | +2.98% | 10.16 | 0.41 |
| 12/02 | 5,850 | 5,850 | 5,850 | 5,850 | 0% | 200 | 64億3500万 | +3.72% | 10.23 | 0.41 |
| 12/01 | 5,790 | 5,850 | 5,790 | 5,850 | +0.86% | 200 | 64億3500万 | +3.82% | 10.23 | 0.41 |
| 11/30 | 5,720 | 6,000 | 5,720 | 5,800 | +2.29% | 5,000 | 63億8000万 | +3.02% | 10.14 | 0.41 |
| 11/27 | 5,660 | 5,670 | 5,640 | 5,670 | +0.18% | 500 | 62億3700万 | +0.78% | 9.92 | 0.4 |
| 11/26 | 5,660 | 5,660 | 5,660 | 5,660 | -0.35% | 100 | 62億2600万 | +0.59% | 9.9 | 0.4 |
| 11/25 | 5,660 | 5,680 | 5,650 | 5,680 | +0.35% | 800 | 62億4800万 | +0.89% | 9.93 | 0.4 |
| 11/24 | 5,660 | 5,660 | 5,630 | 5,660 | +0.18% | 1,100 | 62億2600万 | +0.52% | 9.9 | 0.4 |
| 11/20 | 5,630 | 5,650 | 5,630 | 5,650 | +0.36% | 300 | 62億1500万 | +0.23% | 9.88 | 0.4 |
| 11/19 | 5,660 | 5,660 | 5,620 | 5,630 | -0.53% | 700 | 61億9300万 | -0.21% | 9.85 | 0.4 |
| 11/18 | 5,650 | 5,660 | 5,640 | 5,660 | +0.89% | 600 | 62億2600万 | +0.25% | 9.9 | 0.4 |
| 11/17 | 5,620 | 5,620 | 5,610 | 5,610 | +0.18% | 300 | 61億7100万 | -0.66% | 9.81 | 0.39 |
| 11/16 | 5,600 | 5,600 | 5,560 | 5,600 | +0.36% | 700 | 61億6000万 | -0.92% | 9.79 | 0.39 |
| 11/13 | 5,580 | 5,580 | 5,580 | 5,580 | 0% | 100 | 61億3800万 | -1.38% | 9.76 | 0.39 |
| 11/12 | 5,530 | 5,600 | 5,520 | 5,580 | +0.54% | 2,600 | 61億3800万 | -1.45% | 9.76 | 0.39 |
| 11/11 | 5,540 | 5,550 | 5,540 | 5,550 | +0.54% | 300 | 61億500万 | -2.06% | 9.71 | 0.39 |
| 11/10 | 5,520 | 5,520 | 5,520 | 5,520 | +0.36% | 400 | 60億7200万 | -2.65% | 9.65 | 0.39 |
| 11/09 | 5,510 | 5,510 | 5,470 | 5,500 | -0.18% | 3,100 | 60億5000万 | -3.07% | 9.62 | 0.39 |
| 11/06 | 5,530 | 5,530 | 5,510 | 5,510 | -0.54% | 500 | 60億6100万 | -2.96% | 9.64 | 0.39 |
| 11/05 | 5,550 | 5,550 | 5,540 | 5,540 | +0.18% | 200 | 60億9400万 | -2.64% | 9.69 | 0.39 |
| 11/04 | 5,530 | 5,530 | 5,530 | 5,530 | +0.18% | 1,700 | 60億8300万 | -2.91% | 9.67 | 0.39 |
| 11/02 | 5,600 | 5,600 | 5,500 | 5,520 | -2.99% | 1,500 | 60億7200万 | -3.23% | 9.65 | 0.39 |
| 10/30 | 5,690 | 5,690 | 5,690 | 5,690 | -0.18% | 100 | 62億5900万 | -0.33% | 9.95 | 0.4 |
| 10/29 | 5,690 | 5,700 | 5,680 | 5,700 | -0.18% | 500 | 62億7000万 | -0.12% | 9.97 | 0.4 |
| 10/28 | 5,720 | 5,720 | 5,710 | 5,710 | -0.52% | 300 | 62億8100万 | +0.11% | 9.99 | 0.4 |
| 10/27 | 5,740 | 5,740 | 5,740 | 5,740 | 0% | 200 | 63億1400万 | +0.63% | 10.04 | 0.4 |
| 10/26 | 5,720 | 5,740 | 5,720 | 5,740 | +0.35% | 400 | 63億1400万 | +0.6% | 10.04 | 0.4 |
| 10/23 | 5,690 | 5,720 | 5,690 | 5,720 | +0.53% | 300 | 62億9200万 | +0.28% | 10 | 0.4 |
| 10/22 | 5,700 | 5,700 | 5,690 | 5,690 | -0.18% | 300 | 62億5900万 | -0.26% | 9.95 | 0.4 |
| 10/21 | 5,730 | 5,730 | 5,700 | 5,700 | -0.52% | 700 | 62億7000万 | -0.11% | 9.97 | 0.4 |
| 10/20 | 5,730 | 5,730 | 5,730 | 5,730 | +0.17% | 200 | 63億300万 | +0.4% | 10.02 | 0.4 |
| 10/19 | 5,800 | 5,800 | 5,700 | 5,720 | -1.38% | 300 | 62億9200万 | +0.26% | 10 | 0.4 |
| 10/16 | 5,790 | 5,800 | 5,790 | 5,800 | +0.17% | 300 | 63億8000万 | +1.61% | 10.14 | 0.41 |
| 10/15 | 5,720 | 5,790 | 5,720 | 5,790 | +1.22% | 400 | 63億6900万 | +1.47% | 10.13 | 0.41 |
| 10/13 | 5,710 | 5,720 | 5,710 | 5,720 | +0.53% | 900 | 62億9200万 | +0.32% | 10 | 0.4 |
| 10/09 | 5,740 | 5,740 | 5,690 | 5,690 | -0.87% | 200 | 62億5900万 | -0.19% | 9.95 | 0.4 |
| 10/08 | 5,740 | 5,740 | 5,740 | 5,740 | 0% | 100 | 63億1400万 | +0.68% | 10.04 | 0.4 |
| 10/07 | 5,690 | 5,740 | 5,690 | 5,740 | +0.88% | 400 | 63億1400万 | +0.79% | 10.04 | 0.4 |
| 10/06 | 5,690 | 5,690 | 5,690 | 5,690 | 0% | 200 | 62億5900万 | +0.07% | 9.95 | 0.4 |
| 10/05 | 5,620 | 5,710 | 5,620 | 5,690 | +1.25% | 1,100 | 62億5900万 | +0.25% | 9.95 | 0.4 |
| 10/02 | 5,620 | 5,620 | 5,620 | 5,620 | 0% | 100 | 61億8200万 | -1.07% | 9.83 | 0.39 |
| 10/01 | 5,620 | 5,620 | 5,620 | 5,620 | 0% | 200 | 61億8200万 | -1.33% | 9.83 | 0.39 |
| 09/29 | 5,730 | 5,730 | 5,610 | 5,620 | -2.94% | 700 | 61億8200万 | -1.66% | 9.83 | 0.39 |
| 09/28 | 5,740 | 5,790 | 5,740 | 5,790 | +1.4% | 300 | 63億6900万 | +1.05% | 10.13 | 0.41 |
| 09/25 | 5,710 | 5,710 | 5,710 | 5,710 | 0% | 1,000 | 62億8100万 | -0.45% | 9.99 | 0.4 |
| 09/24 | 5,680 | 5,710 | 5,680 | 5,710 | +1.06% | 1,300 | 62億8100万 | -0.66% | 9.99 | 0.4 |
| 09/18 | 5,660 | 5,660 | 5,650 | 5,650 | 0% | 200 | 62億1500万 | -1.89% | 9.88 | 0.4 |
| 09/17 | 5,610 | 5,650 | 5,610 | 5,650 | +0.36% | 400 | 62億1500万 | -2.11% | 9.88 | 0.4 |
| 09/15 | 5,690 | 5,690 | 5,620 | 5,630 | -1.05% | 600 | 61億9300万 | -2.68% | 9.85 | 0.4 |
| 09/14 | 5,690 | 5,700 | 5,690 | 5,690 | -1.9% | 500 | 62億5900万 | -1.86% | 9.95 | 0.4 |
| 09/11 | 5,730 | 5,800 | 5,730 | 5,800 | +2.11% | 500 | 63億8000万 | -0.15% | 10.14 | 0.41 |
| 09/10 | 5,760 | 5,760 | 5,680 | 5,680 | -1.39% | 200 | 62億4800万 | -2.32% | 9.93 | 0.4 |
| 09/09 | 5,760 | 5,760 | 5,760 | 5,760 | +0.88% | 100 | 63億3600万 | -1.18% | 10.07 | 0.4 |
| 09/08 | 5,710 | 5,710 | 5,710 | 5,710 | -0.17% | 100 | 62億8100万 | -2.23% | 9.99 | 0.4 |
| 09/07 | 5,720 | 5,720 | 5,720 | 5,720 | +0.7% | 100 | 62億9200万 | -2.26% | 10 | 0.4 |
| 09/04 | 5,740 | 5,740 | 5,670 | 5,680 | -2.07% | 700 | 62億4800万 | -3.15% | 9.93 | 0.4 |
| 09/03 | 5,800 | 5,800 | 5,800 | 5,800 | +1.05% | 100 | 63億8000万 | -1.33% | 10.14 | 0.41 |
| 09/02 | 5,750 | 5,750 | 5,740 | 5,740 | +0.7% | 300 | 63億1400万 | -2.51% | 10.04 | 0.4 |
| 09/01 | 5,750 | 5,750 | 5,700 | 5,700 | 0% | 300 | 62億7000万 | -3.39% | 9.97 | 0.4 |
| 08/31 | 5,750 | 5,760 | 5,700 | 5,700 | +0.35% | 600 | 62億7000万 | -3.6% | 9.97 | 0.4 |
| 08/28 | 5,760 | 5,800 | 5,680 | 5,680 | +1.43% | 1,200 | 62億4800万 | -4.17% | 9.93 | 0.4 |
| 08/27 | 5,700 | 5,700 | 5,600 | 5,600 | +1.82% | 1,100 | 61億6000万 | -5.72% | 9.79 | 0.39 |
| 08/26 | 5,500 | 5,500 | 5,500 | 5,500 | +0.73% | 300 | 60億5000万 | -7.69% | 9.62 | 0.39 |
| 08/25 | 5,770 | 5,770 | 5,450 | 5,460 | -5.86% | 2,100 | 60億600万 | -8.7% | 9.55 | 0.38 |
| 08/24 | 6,000 | 6,000 | 5,570 | 5,800 | -3.33% | 2,400 | 63億8000万 | -3.37% | 10.14 | 0.41 |
| 08/21 | 6,100 | 6,100 | 6,000 | 6,000 | -1.64% | 1,100 | 66億 | -0.17% | 10.49 | 0.42 |
| 08/20 | 6,010 | 6,100 | 6,010 | 6,100 | +2.01% | 3,000 | 67億1000万 | +1.5% | 10.67 | 0.43 |
| 08/19 | 6,000 | 6,000 | 5,980 | 5,980 | +0.5% | 800 | 65億7800万 | -0.43% | 10.46 | 0.42 |
| 08/18 | 6,000 | 6,000 | 5,950 | 5,950 | -0.83% | 1,000 | 65億4500万 | -0.9% | 10.41 | 0.42 |
| 08/17 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 600 | 66億 | -0.1% | 10.49 | 0.42 |
| 08/14 | 6,000 | 6,000 | 6,000 | 6,000 | +0.33% | 600 | 66億 | -0.07% | 10.49 | 0.42 |
