時価総額
2015/11/04～2016/03/31
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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 3,177 | 3,257 | 3,167 | 3,180 | +1.27% | 1,019,400 | 3414億2964万 | -5.05% | 14.78 | 2.04 |
| 03/30 | 3,180 | 3,217 | 3,140 | 3,140 | -0.32% | 765,600 | 3371億3493万 | -6.49% | 14.6 | 2.02 |
| 03/29 | 3,133 | 3,187 | 3,123 | 3,150 | -0.21% | 626,400 | 3382億861万 | -6.64% | 14.64 | 2.02 |
| 03/28 | 3,147 | 3,180 | 3,130 | 3,157 | +0.42% | 645,600 | 3389億2439万 | -6.94% | 14.67 | 2.03 |
| 03/25 | 3,133 | 3,167 | 3,117 | 3,143 | +0.53% | 584,400 | 3374億9282万 | -7.66% | 14.61 | 2.02 |
| 03/24 | 3,180 | 3,223 | 3,127 | 3,127 | -2.8% | 1,035,900 | 3357億336万 | -8.6% | 14.53 | 2.01 |
| 03/23 | 3,227 | 3,253 | 3,197 | 3,217 | -1.13% | 795,300 | 3453億6646万 | -6.3% | 14.95 | 2.07 |
| 03/22 | 3,233 | 3,317 | 3,203 | 3,253 | +2.2% | 956,100 | 3492億7986万 | -5.43% | 15.12 | 2.09 |
| 03/18 | 3,277 | 3,277 | 3,137 | 3,183 | -3.44% | 1,722,600 | 3417億6461万 | -7.62% | 14.8 | 2.04 |
| 03/17 | 3,363 | 3,420 | 3,270 | 3,297 | -3.13% | 1,415,100 | 3539億3215万 | -4.31% | 15.32 | 2.12 |
| 03/16 | 3,380 | 3,430 | 3,360 | 3,403 | -0.39% | 1,130,400 | 3653億8395万 | -1.32% | 15.82 | 2.18 |
| 03/15 | 3,463 | 3,473 | 3,407 | 3,417 | -1.82% | 909,600 | 3668億1542万 | -0.99% | 15.88 | 2.19 |
| 03/14 | 3,507 | 3,520 | 3,447 | 3,480 | +1.16% | 835,500 | 3736億1493万 | +0.46% | 16.17 | 2.23 |
| 03/11 | 3,430 | 3,470 | 3,380 | 3,440 | -1.15% | 1,251,600 | 3693億2050万 | -0.86% | 15.99 | 2.21 |
| 03/10 | 3,390 | 3,503 | 3,377 | 3,480 | +3.37% | 1,426,200 | 3736億1493万 | -0.03% | 16.17 | 2.23 |
| 03/09 | 3,377 | 3,403 | 3,310 | 3,367 | -2.51% | 978,600 | 3614億4739万 | -3.56% | 15.65 | 2.16 |
| 03/08 | 3,493 | 3,513 | 3,407 | 3,453 | -1.24% | 857,400 | 3707億5198万 | -1.61% | 16.05 | 2.22 |
| 03/07 | 3,477 | 3,523 | 3,470 | 3,497 | +0.58% | 694,200 | 3754億427万 | -0.94% | 16.25 | 2.24 |
| 03/04 | 3,483 | 3,517 | 3,397 | 3,477 | -1.79% | 1,502,100 | 3732億5706万 | -1.82% | 16.16 | 2.23 |
| 03/03 | 3,580 | 3,580 | 3,497 | 3,540 | 0% | 589,800 | 3800億5657万 | -0.25% | 16.45 | 2.27 |
| 03/02 | 3,500 | 3,570 | 3,487 | 3,540 | +4.42% | 1,153,200 | 3800億5657万 | -0.39% | 16.45 | 2.27 |
| 03/01 | 3,437 | 3,467 | 3,337 | 3,390 | -2.21% | 696,900 | 3639億5247万 | -4.53% | 15.76 | 2.18 |
| 02/29 | 3,540 | 3,570 | 3,467 | 3,467 | -0.19% | 492,600 | 3721億8345万 | -2.57% | 16.11 | 2.23 |
| 02/26 | 3,493 | 3,520 | 3,463 | 3,473 | +0.39% | 487,200 | 3728億9919万 | -2.49% | 16.14 | 2.23 |
| 02/25 | 3,413 | 3,477 | 3,413 | 3,460 | +1.86% | 591,600 | 3714億6772万 | -2.7% | 16.08 | 2.22 |
| 02/24 | 3,470 | 3,470 | 3,373 | 3,397 | -4.41% | 1,008,600 | 3646億6821万 | -4.4% | 15.79 | 2.18 |
| 02/23 | 3,647 | 3,673 | 3,510 | 3,553 | -1.11% | 1,011,900 | 3814億8804万 | -0.13% | 16.52 | 2.28 |
| 02/22 | 3,430 | 3,607 | 3,417 | 3,593 | +4.26% | 735,000 | 3857億8139万 | +1.16% | 16.7 | 2.31 |
| 02/19 | 3,540 | 3,547 | 3,430 | 3,447 | -3.27% | 783,000 | 3700億3521万 | -2.8% | 16.02 | 2.21 |
| 02/18 | 3,550 | 3,587 | 3,517 | 3,563 | +3.29% | 782,700 | 3825億6058万 | +0.49% | 16.56 | 2.29 |
| 02/17 | 3,447 | 3,550 | 3,400 | 3,450 | +1.97% | 1,533,000 | 3703億9307万 | -2.65% | 16.04 | 2.21 |
| 02/16 | 3,360 | 3,467 | 3,337 | 3,383 | -0.2% | 920,100 | 3632億3572万 | -4.56% | 15.73 | 2.17 |
| 02/15 | 3,333 | 3,413 | 3,257 | 3,390 | +6.72% | 1,334,700 | 3639億5146万 | -4.56% | 15.76 | 2.18 |
| 02/12 | 3,197 | 3,253 | 3,130 | 3,177 | -6.11% | 2,044,200 | 3410億4792万 | -10.74% | 14.76 | 2.04 |
| 02/10 | 3,473 | 3,510 | 3,313 | 3,383 | -2.5% | 748,200 | 3632億3572万 | -5.49% | 15.73 | 2.17 |
| 02/09 | 3,637 | 3,677 | 3,420 | 3,470 | -7.14% | 1,312,500 | 3725億4028万 | -3.45% | 16.13 | 2.23 |
| 02/08 | 3,587 | 3,750 | 3,513 | 3,737 | +3.03% | 1,385,400 | 4011億6970万 | +3.65% | 17.37 | 2.4 |
| 02/05 | 3,623 | 3,677 | 3,577 | 3,627 | -2.16% | 834,000 | 3893億6006万 | +0.49% | 16.86 | 2.33 |
| 02/04 | 3,700 | 3,747 | 3,673 | 3,707 | -0.45% | 820,200 | 3979億4889万 | +2.48% | 17.23 | 2.38 |
| 02/03 | 3,767 | 3,797 | 3,660 | 3,723 | -3.21% | 882,600 | 3997億3823万 | +2.83% | 17.31 | 2.39 |
| 02/02 | 3,917 | 3,970 | 3,823 | 3,847 | -3.03% | 1,152,300 | 4129億7933万 | +6.23% | 17.88 | 2.47 |
| 02/01 | 3,803 | 3,987 | 3,803 | 3,967 | +5.31% | 1,572,300 | 4258億6257万 | +9.7% | 18.44 | 2.55 |
| 01/29 | 3,687 | 3,783 | 3,623 | 3,767 | +2.26% | 1,157,700 | 4043億9051万 | +4.37% | 17.51 | 2.42 |
| 01/28 | 3,643 | 3,730 | 3,637 | 3,683 | +0.91% | 1,009,500 | 3954億4381万 | +2% | 17.12 | 2.36 |
| 01/27 | 3,583 | 3,683 | 3,570 | 3,650 | +5.49% | 902,700 | 3918億6514万 | +0.91% | 16.96 | 2.34 |
| 01/26 | 3,530 | 3,557 | 3,453 | 3,460 | -3.53% | 597,600 | 3714億6668万 | -4.63% | 16.08 | 2.22 |
| 01/25 | 3,603 | 3,650 | 3,567 | 3,587 | +0.94% | 603,000 | 3850億6565万 | -1.65% | 16.67 | 2.3 |
| 01/22 | 3,500 | 3,560 | 3,433 | 3,553 | +6.6% | 641,400 | 3814億8697万 | -2.83% | 16.52 | 2.28 |
| 01/21 | 3,347 | 3,493 | 3,333 | 3,333 | -1.09% | 686,700 | 3577億6671万 | -9.15% | 15.49 | 2.14 |
| 01/20 | 3,527 | 3,527 | 3,363 | 3,370 | -4.44% | 539,100 | 3617億214万 | -8.8% | 15.66 | 2.16 |
| 01/19 | 3,407 | 3,547 | 3,393 | 3,527 | +3.62% | 1,015,500 | 3785億1717万 | -5.15% | 16.39 | 2.26 |
| 01/18 | 3,347 | 3,427 | 3,313 | 3,403 | -1.54% | 650,100 | 3652億7981万 | -8.93% | 15.81 | 2.18 |
| 01/15 | 3,503 | 3,553 | 3,440 | 3,457 | +0.78% | 1,053,300 | 3710億407万 | -8.09% | 16.06 | 2.22 |
| 01/14 | 3,433 | 3,450 | 3,373 | 3,430 | -2.56% | 757,800 | 3681億4194万 | -9.38% | 15.94 | 2.2 |
| 01/13 | 3,503 | 3,553 | 3,487 | 3,520 | +1.25% | 770,400 | 3778億164万 | -7.51% | 16.36 | 2.26 |
| 01/12 | 3,497 | 3,530 | 3,467 | 3,477 | -2.52% | 687,900 | 3731億5067万 | -9.08% | 16.15 | 2.23 |
| 01/08 | 3,510 | 3,620 | 3,507 | 3,567 | +0.66% | 705,300 | 3828億1037万 | -7.14% | 16.57 | 2.29 |
| 01/07 | 3,680 | 3,710 | 3,517 | 3,543 | -4.83% | 862,800 | 3803億601万 | -8.16% | 16.46 | 2.27 |
| 01/06 | 3,753 | 3,803 | 3,687 | 3,723 | +0.27% | 569,400 | 3996億2541万 | -3.91% | 17.3 | 2.39 |
| 01/05 | 3,760 | 3,783 | 3,693 | 3,713 | -1.15% | 508,200 | 3985億5211万 | -4.37% | 17.25 | 2.38 |
| 01/04 | 3,813 | 3,847 | 3,737 | 3,757 | -2% | 387,600 | 4032億308万 | -3.28% | 17.46 | 2.41 |
| 2015 |
| 12/30 | 3,867 | 3,873 | 3,817 | 3,833 | -0.17% | 342,000 | 4115億4786万 | -1.28% | 17.82 | 2.46 |
| 12/29 | 3,783 | 3,847 | 3,753 | 3,840 | +1.14% | 347,700 | 4122億6360万 | -1.08% | 17.85 | 2.47 |
| 12/28 | 3,767 | 3,823 | 3,753 | 3,797 | +2.34% | 429,600 | 4076億1132万 | -2.12% | 17.65 | 2.44 |
| 12/25 | 3,703 | 3,760 | 3,697 | 3,710 | -0.45% | 423,000 | 3983億676万 | -4.31% | 17.24 | 2.38 |
| 12/24 | 3,837 | 3,867 | 3,720 | 3,727 | -1.84% | 455,400 | 4000億9609万 | -3.85% | 17.32 | 2.39 |
| 12/22 | 3,827 | 3,860 | 3,783 | 3,797 | -0.52% | 394,200 | 4076億1132万 | -2.1% | 17.65 | 2.44 |
| 12/21 | 3,800 | 3,857 | 3,743 | 3,817 | -0.61% | 573,000 | 4095億4441万 | -1.53% | 17.73 | 2.45 |
| 12/18 | 3,917 | 3,990 | 3,823 | 3,840 | -2.04% | 749,700 | 4120億4817万 | -0.9% | 17.84 | 2.46 |
| 12/17 | 4,000 | 4,040 | 3,907 | 3,920 | -0.08% | 1,233,300 | 4206億3251万 | +1.27% | 18.21 | 2.52 |
| 12/16 | 3,940 | 3,953 | 3,860 | 3,923 | +1.64% | 567,600 | 4209億9019万 | +1.51% | 18.23 | 2.52 |
| 12/15 | 3,827 | 3,920 | 3,813 | 3,860 | +0.52% | 857,700 | 4141億9426万 | +0.05% | 17.93 | 2.48 |
| 12/14 | 3,860 | 3,870 | 3,800 | 3,840 | -3.36% | 902,700 | 4120億4817万 | -0.21% | 17.84 | 2.46 |
| 12/11 | 3,873 | 3,990 | 3,853 | 3,973 | +0.25% | 1,106,400 | 4263億5540万 | +3.53% | 18.46 | 2.55 |
| 12/10 | 4,033 | 4,057 | 3,930 | 3,963 | -0.83% | 706,500 | 4252億8236万 | +3.51% | 18.41 | 2.54 |
| 12/09 | 4,063 | 4,063 | 3,963 | 3,997 | -0.25% | 745,800 | 4288億5917万 | +4.68% | 18.57 | 2.56 |
| 12/08 | 4,073 | 4,087 | 3,937 | 4,007 | -0.99% | 730,500 | 4299億3221万 | +5.3% | 18.61 | 2.57 |
| 12/07 | 3,970 | 4,073 | 3,967 | 4,047 | +2.27% | 852,600 | 4342億2438万 | +6.69% | 18.8 | 2.6 |
| 12/04 | 3,933 | 3,983 | 3,913 | 3,957 | -0.25% | 549,000 | 4245億6700万 | +4.73% | 18.38 | 2.54 |
| 12/03 | 3,937 | 3,977 | 3,933 | 3,967 | +1.19% | 505,500 | 4256億4004万 | +5.38% | 18.43 | 2.55 |
| 12/02 | 3,967 | 3,967 | 3,887 | 3,920 | -1.75% | 659,400 | 4206億3251万 | +4.53% | 18.21 | 2.52 |
| 12/01 | 3,967 | 3,997 | 3,957 | 3,990 | +0.93% | 934,800 | 4281億4380万 | +6.71% | 18.54 | 2.56 |
| 11/30 | 3,937 | 3,970 | 3,930 | 3,953 | +0.42% | 656,100 | 4242億932万 | +6.13% | 18.37 | 2.54 |
| 11/27 | 3,763 | 3,997 | 3,747 | 3,937 | +5.73% | 2,316,900 | 4224億2091万 | +6.17% | 18.29 | 2.53 |
| 11/26 | 3,740 | 3,773 | 3,717 | 3,723 | -0.62% | 516,900 | 3995億2935万 | +0.82% | 17.3 | 2.39 |
| 11/25 | 3,767 | 3,770 | 3,737 | 3,747 | -1.32% | 387,300 | 4020億3311万 | +1.78% | 17.41 | 2.4 |
| 11/24 | 3,760 | 3,807 | 3,760 | 3,797 | +0.98% | 528,000 | 4073億9832万 | +3.62% | 17.64 | 2.44 |
| 11/20 | 3,723 | 3,760 | 3,697 | 3,760 | +0.45% | 436,500 | 4032億7659万 | +3.18% | 17.46 | 2.41 |
| 11/19 | 3,753 | 3,760 | 3,720 | 3,743 | +1.35% | 568,800 | 4014億8901万 | +3.26% | 17.38 | 2.4 |
| 11/18 | 3,797 | 3,807 | 3,677 | 3,693 | -2.29% | 777,000 | 3961億2629万 | +2.45% | 17.15 | 2.37 |
| 11/17 | 3,783 | 3,817 | 3,773 | 3,780 | +1.07% | 513,600 | 4054億2168万 | +5.38% | 17.55 | 2.42 |
| 11/16 | 3,727 | 3,770 | 3,710 | 3,740 | -1.41% | 334,500 | 4011億3150万 | +4.91% | 17.37 | 2.4 |
| 11/13 | 3,713 | 3,803 | 3,693 | 3,793 | +0.98% | 678,900 | 4068億5173万 | +7.13% | 17.61 | 2.43 |
| 11/12 | 3,733 | 3,810 | 3,723 | 3,757 | +0.09% | 835,500 | 4029億1907万 | +6.88% | 17.44 | 2.41 |
| 11/11 | 3,717 | 3,773 | 3,717 | 3,753 | +0.18% | 675,600 | 4025億6156万 | +7.61% | 17.43 | 2.41 |
| 11/10 | 3,573 | 3,780 | 3,570 | 3,747 | +3.5% | 1,382,400 | 4018億4653万 | +8.25% | 17.4 | 2.4 |
| 11/09 | 3,597 | 3,650 | 3,593 | 3,620 | +0.65% | 867,300 | 3882億6097万 | +5.51% | 16.81 | 2.32 |
| 11/06 | 3,530 | 3,627 | 3,373 | 3,597 | -3.57% | 2,644,200 | 3857億5837万 | +5.75% | 16.7 | 2.31 |
| 11/05 | 3,657 | 3,737 | 3,657 | 3,730 | +0.99% | 582,600 | 4000億5896万 | +10.75% | 17.32 | 2.39 |
| 11/04 | 3,700 | 3,750 | 3,690 | 3,693 | +0.64% | 831,900 | 3961億2629万 | +10.91% | 17.15 | 2.37 |
