時価総額
2015/10/21～2016/03/31
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 |
|---|
| 2016 |
| 03/31 | 431 | 431 | 431 | 431 | 0% | 200 | 19億4251万 | +0.23% | 22.23 | 1 |
| 03/30 | 447 | 447 | 431 | 431 | +1.89% | 600 | 19億4251万 | +0.47% | 22.23 | 1 |
| 03/28 | 431 | 431 | 423 | 423 | -0.7% | 700 | 19億646万 | -1.17% | 21.82 | 0.99 |
| 03/25 | 427 | 427 | 425 | 426 | -1.16% | 700 | 19億1998万 | 0% | 21.97 | 0.99 |
| 03/24 | 440 | 440 | 431 | 431 | -3.15% | 1,200 | 19億4251万 | +1.41% | 22.23 | 1 |
| 03/23 | 445 | 445 | 445 | 445 | +1.37% | 1,100 | 20億561万 | +4.95% | 22.95 | 1.04 |
| 03/22 | 462 | 463 | 439 | 439 | -4.15% | 2,300 | 19億7857万 | +3.78% | 22.64 | 1.02 |
| 03/18 | 458 | 458 | 458 | 458 | 0% | 400 | 20億6420万 | +8.53% | 23.62 | 1.07 |
| 03/17 | 458 | 458 | 458 | 458 | +2.92% | 200 | 20億6420万 | +8.79% | 23.62 | 1.07 |
| 03/16 | 445 | 445 | 445 | 445 | 0% | 200 | 20億561万 | +5.95% | 22.95 | 1.04 |
| 03/15 | 427 | 460 | 427 | 445 | +4.22% | 18,400 | 20億561万 | +5.95% | 22.95 | 1.04 |
| 03/10 | 433 | 433 | 427 | 427 | -1.39% | 400 | 19億2448万 | +1.43% | 22.02 | 0.99 |
| 03/07 | 433 | 457 | 433 | 433 | +1.17% | 900 | 19億5153万 | +2.85% | 22.33 | 1.01 |
| 03/04 | 428 | 429 | 428 | 428 | 0% | 400 | 19億2899万 | +1.42% | 22.07 | 1 |
| 03/03 | 459 | 468 | 425 | 428 | +0.23% | 7,900 | 19億2899万 | +1.18% | 22.07 | 1 |
| 03/02 | 427 | 427 | 427 | 427 | +0.47% | 100 | 19億2448万 | +0.95% | 22.02 | 0.99 |
| 03/01 | 407 | 425 | 407 | 425 | +4.68% | 500 | 19億1547万 | +0.47% | 21.92 | 0.99 |
| 02/29 | 411 | 411 | 406 | 406 | -1.22% | 400 | 18億2984万 | -3.79% | 20.94 | 0.95 |
| 02/26 | 419 | 419 | 411 | 411 | 0% | 400 | 18億5237万 | -2.84% | 21.2 | 0.96 |
| 02/25 | 412 | 415 | 410 | 411 | -5.08% | 2,200 | 18億5237万 | -2.84% | 21.2 | 0.96 |
| 02/24 | 433 | 433 | 433 | 433 | 0% | 100 | 19億5153万 | +2.36% | 22.33 | 1.01 |
| 02/22 | 425 | 433 | 417 | 433 | +0.46% | 300 | 19億5153万 | +2.36% | 22.33 | 1.01 |
| 02/19 | 431 | 431 | 431 | 431 | +6.42% | 800 | 19億4251万 | +2.13% | 22.23 | 1 |
| 02/18 | 429 | 429 | 405 | 405 | -3.8% | 1,400 | 18億2533万 | -3.8% | 20.89 | 0.94 |
| 02/17 | 429 | 429 | 421 | 421 | +5.25% | 1,600 | 18億9744万 | -0.24% | 21.71 | 0.98 |
| 02/16 | 400 | 400 | 400 | 400 | 0% | 300 | 18億280万 | -5.21% | 20.63 | 0.93 |
| 02/15 | 386 | 400 | 386 | 400 | +3.63% | 1,200 | 18億280万 | -5.44% | 20.63 | 0.93 |
| 02/12 | 400 | 400 | 386 | 386 | -3.02% | 1,000 | 17億3970万 | -8.96% | 19.91 | 0.9 |
| 02/10 | 408 | 408 | 398 | 398 | -2.69% | 1,100 | 17億9378万 | -6.35% | 20.53 | 0.93 |
| 02/09 | 412 | 412 | 409 | 409 | -1.45% | 2,100 | 18億4336万 | -3.99% | 21.09 | 0.95 |
| 02/08 | 417 | 417 | 412 | 415 | -1.19% | 500 | 18億7040万 | -2.81% | 21.4 | 0.97 |
| 02/05 | 420 | 420 | 412 | 420 | -2.78% | 900 | 18億9294万 | -1.87% | 21.66 | 0.98 |
| 02/04 | 435 | 435 | 432 | 432 | -0.69% | 400 | 19億4702万 | +0.93% | 22.28 | 1.01 |
| 02/03 | 434 | 435 | 434 | 435 | -3.33% | 500 | 19億6054万 | +1.87% | 22.44 | 1.01 |
| 02/02 | 457 | 457 | 450 | 450 | -1.32% | 400 | 20億2815万 | +5.63% | 23.21 | 1.05 |
| 02/01 | 456 | 456 | 456 | 456 | +3.17% | 200 | 20億5519万 | +7.04% | 23.52 | 1.06 |
| 01/29 | 455 | 455 | 441 | 442 | 0% | 3,300 | 19億9209万 | +4% | 22.8 | 1.03 |
| 01/28 | 463 | 463 | 433 | 442 | -5.96% | 4,200 | 19億9209万 | +4% | 22.8 | 1.03 |
| 01/27 | 470 | 470 | 470 | 470 | +12.98% | 3,300 | 21億1829万 | +10.59% | 24.24 | 1.09 |
| 01/25 | 411 | 419 | 411 | 416 | -0.95% | 1,500 | 18億7491万 | -1.89% | 21.46 | 0.97 |
| 01/22 | 410 | 420 | 410 | 420 | +1.2% | 800 | 18億9294万 | -1.41% | 21.66 | 0.98 |
| 01/21 | 427 | 427 | 415 | 415 | -2.58% | 3,300 | 18億7040万 | -2.81% | 21.4 | 0.97 |
| 01/20 | 427 | 429 | 421 | 426 | +1.43% | 1,200 | 19億1998万 | -0.7% | 21.97 | 0.99 |
| 01/19 | 420 | 420 | 420 | 420 | +1.94% | 400 | 18億9294万 | -2.33% | 21.66 | 0.98 |
| 01/18 | 414 | 414 | 411 | 412 | -0.48% | 700 | 18億5688万 | -4.41% | 21.25 | 0.96 |
| 01/15 | 415 | 416 | 413 | 414 | +0.24% | 800 | 18億6589万 | -4.39% | 21.35 | 0.96 |
| 01/14 | 416 | 416 | 413 | 413 | -1.67% | 600 | 18億6139万 | -5.06% | 21.3 | 0.96 |
| 01/13 | 415 | 420 | 415 | 420 | +2.19% | 200 | 18億9294万 | -3.89% | 21.66 | 0.98 |
| 01/12 | 416 | 416 | 411 | 411 | -1.67% | 800 | 18億5237万 | -6.16% | 21.2 | 0.96 |
| 01/08 | 418 | 418 | 418 | 418 | -1.65% | 200 | 18億8392万 | -5% | 21.56 | 0.97 |
| 01/07 | 425 | 425 | 425 | 425 | 0% | 200 | 19億1547万 | -3.85% | 21.92 | 0.99 |
| 01/06 | 425 | 425 | 425 | 425 | 0% | 500 | 19億1547万 | -4.28% | 21.92 | 0.99 |
| 01/05 | 423 | 425 | 423 | 425 | -1.16% | 1,300 | 19億1547万 | -4.49% | 21.92 | 0.99 |
| 01/04 | 431 | 435 | 430 | 430 | +0.47% | 500 | 19億3801万 | -3.8% | 22.18 | 1 |
| 2015 |
| 12/30 | 433 | 434 | 425 | 428 | +0.71% | 1,900 | 19億2899万 | -4.46% | 22.07 | 1 |
| 12/29 | 420 | 425 | 420 | 425 | +1.43% | 4,600 | 19億1547万 | -5.56% | 21.92 | 0.99 |
| 12/28 | 416 | 419 | 415 | 419 | +0.96% | 600 | 18億8843万 | -7.51% | 21.61 | 0.98 |
| 12/25 | 420 | 423 | 410 | 415 | -1.66% | 4,600 | 18億7040万 | -8.79% | 21.4 | 0.97 |
| 12/24 | 431 | 431 | 421 | 422 | -1.86% | 3,000 | 19億195万 | -7.66% | 21.77 | 0.98 |
| 12/22 | 439 | 439 | 430 | 430 | -2.05% | 1,100 | 19億3801万 | -6.11% | 22.18 | 1 |
| 12/21 | 440 | 448 | 438 | 439 | -0.23% | 2,000 | 19億7857万 | -4.36% | 22.64 | 1.02 |
| 12/18 | 456 | 456 | 440 | 440 | -3.51% | 700 | 19億8308万 | -4.35% | 22.69 | 1.03 |
| 12/17 | 441 | 467 | 441 | 456 | +3.4% | 3,300 | 20億5519万 | -1.08% | 23.52 | 1.06 |
| 12/16 | 450 | 450 | 433 | 441 | -2% | 9,800 | 19億8758万 | -4.55% | 22.74 | 1.03 |
| 12/15 | 459 | 459 | 450 | 450 | -1.96% | 1,600 | 20億2815万 | -2.6% | 23.21 | 1.05 |
| 12/14 | 467 | 467 | 459 | 459 | 0% | 800 | 20億6871万 | -0.86% | 23.67 | 1.07 |
| 12/11 | 455 | 459 | 455 | 459 | +1.32% | 700 | 20億6871万 | -0.86% | 23.67 | 1.07 |
| 12/10 | 453 | 453 | 453 | 453 | 0% | 300 | 20億4167万 | -2.37% | 23.36 | 1.06 |
| 12/09 | 455 | 456 | 452 | 453 | -0.88% | 1,800 | 20億4167万 | -2.37% | 23.36 | 1.06 |
| 12/08 | 460 | 465 | 453 | 457 | -0.65% | 2,700 | 20億5969万 | -1.72% | 23.57 | 1.06 |
| 12/07 | 460 | 460 | 460 | 460 | 0% | 500 | 20億7322万 | -1.08% | 23.72 | 1.07 |
| 12/04 | 461 | 467 | 459 | 460 | 0% | 2,100 | 20億7322万 | -1.29% | 23.72 | 1.07 |
| 12/03 | 465 | 465 | 460 | 460 | -0.65% | 300 | 20億7322万 | -1.29% | 23.72 | 1.07 |
| 12/02 | 467 | 467 | 463 | 463 | +0.87% | 300 | 20億8674万 | -0.64% | 23.88 | 1.08 |
| 12/01 | 469 | 469 | 456 | 459 | -1.5% | 900 | 20億6871万 | -1.71% | 23.67 | 1.07 |
| 11/30 | 466 | 466 | 466 | 466 | 0% | 200 | 21億26万 | -0.21% | 24.03 | 1.09 |
| 11/27 | 466 | 466 | 466 | 466 | +0.22% | 200 | 21億26万 | -0.21% | 24.03 | 1.09 |
| 11/26 | 467 | 467 | 465 | 465 | 0% | 1,300 | 20億9575万 | -0.64% | 23.98 | 1.08 |
| 11/25 | 477 | 477 | 465 | 465 | -2.72% | 800 | 20億9575万 | -0.64% | 23.98 | 1.08 |
| 11/24 | 480 | 480 | 473 | 478 | -0.42% | 300 | 21億5434万 | +2.14% | 24.65 | 1.11 |
| 11/20 | 480 | 482 | 480 | 480 | +1.69% | 2,000 | 21億6336万 | +2.56% | 24.76 | 1.12 |
| 11/19 | 468 | 473 | 468 | 472 | +0.85% | 4,200 | 21億2730万 | +0.85% | 24.34 | 1.1 |
| 11/18 | 470 | 470 | 465 | 468 | +2.41% | 5,200 | 21億927万 | 0% | 24.14 | 1.09 |
| 11/17 | 460 | 460 | 457 | 457 | 0% | 1,500 | 20億5969万 | -2.56% | 23.57 | 1.06 |
| 11/16 | 458 | 458 | 457 | 457 | 0% | 300 | 20億5969万 | -2.77% | 23.57 | 1.06 |
| 11/13 | 460 | 460 | 455 | 457 | -1.3% | 1,800 | 20億5969万 | -2.97% | 23.57 | 1.06 |
| 11/10 | 463 | 463 | 463 | 463 | -1.7% | 200 | 20億8674万 | -1.7% | 23.88 | 1.08 |
| 11/09 | 471 | 471 | 471 | 471 | +3.52% | 200 | 21億2279万 | 0% | 24.29 | 1.1 |
| 11/06 | 457 | 457 | 443 | 455 | -1.52% | 1,800 | 20億5068万 | -3.6% | 23.47 | 1.06 |
| 11/05 | 469 | 469 | 462 | 462 | -1.49% | 300 | 20億8223万 | -2.12% | 23.83 | 1.08 |
| 11/04 | 476 | 476 | 468 | 469 | -1.47% | 1,000 | 21億1378万 | -0.42% | 24.19 | 1.09 |
| 11/02 | 476 | 476 | 476 | 476 | +1.71% | 400 | 21億4533万 | +1.06% | 24.55 | 1.11 |
| 10/30 | 469 | 473 | 468 | 468 | +0.21% | 700 | 21億927万 | -0.43% | 24.14 | 1.09 |
| 10/29 | 468 | 468 | 467 | 467 | -0.43% | 400 | 21億476万 | -0.43% | 24.09 | 1.09 |
| 10/28 | 469 | 469 | 469 | 469 | 0% | 100 | 21億1378万 | 0% | 24.19 | 1.09 |
| 10/27 | 466 | 480 | 466 | 469 | -0.21% | 2,200 | 21億1378万 | 0% | 24.19 | 1.09 |
| 10/26 | 466 | 471 | 465 | 470 | +0.64% | 800 | 21億1829万 | +0.21% | 24.24 | 1.09 |
| 10/23 | 462 | 471 | 462 | 467 | -0.64% | 3,400 | 21億476万 | -0.43% | 24.09 | 1.09 |
| 10/22 | 470 | 470 | 470 | 470 | -1.67% | 1,600 | 21億1829万 | 0% | 24.24 | 1.09 |
| 10/21 | 467 | 487 | 467 | 478 | +2.36% | 2,900 | 21億5434万 | +1.27% | 24.65 | 1.11 |
