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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2016 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 472 | 478 | 469 | 470 | 0% | 2,755,000 | 2190億4096万 | -1.47% | 12.67 | 0.91 |
| 03/30 | 477 | 479 | 469 | 470 | -3.09% | 3,495,000 | 2190億4096万 | -1.05% | 12.67 | 0.91 |
| 03/29 | 482 | 489 | 482 | 485 | -0.21% | 1,875,000 | 2260億3162万 | +2.54% | 13.07 | 0.94 |
| 03/28 | 483 | 489 | 480 | 486 | +2.75% | 2,899,000 | 2264億9767万 | +3.18% | 13.1 | 0.94 |
| 03/25 | 480 | 480 | 471 | 473 | -1.05% | 4,830,000 | 2204億3909万 | +0.85% | 12.75 | 0.91 |
| 03/24 | 487 | 493 | 476 | 478 | -3.43% | 3,485,000 | 2227億6931万 | +2.36% | 12.89 | 0.92 |
| 03/23 | 497 | 500 | 490 | 495 | -0.8% | 2,341,000 | 2306億9207万 | +6.45% | 13.34 | 0.96 |
| 03/22 | 496 | 505 | 493 | 499 | +1.42% | 3,951,000 | 2324億3948万 | +7.78% | 13.45 | 0.96 |
| 03/18 | 486 | 495 | 484 | 492 | +1.44% | 3,510,000 | 2291億7881万 | +6.72% | 13.26 | 0.95 |
| 03/17 | 491 | 496 | 481 | 485 | -0.41% | 3,319,000 | 2259億1813万 | +5.66% | 13.07 | 0.94 |
| 03/16 | 493 | 494 | 485 | 487 | -3.18% | 3,298,000 | 2268億4976万 | +6.56% | 13.12 | 0.94 |
| 03/15 | 502 | 507 | 497 | 503 | 0% | 2,421,000 | 2343億272万 | +10.31% | 13.55 | 0.97 |
| 03/14 | 498 | 505 | 493 | 503 | +0.6% | 4,212,000 | 2343億272万 | +10.31% | 13.55 | 0.97 |
| 03/11 | 490 | 502 | 486 | 500 | +1.42% | 6,667,000 | 2329億529万 | +9.65% | 13.47 | 0.96 |
| 03/10 | 481 | 496 | 481 | 493 | +2.71% | 6,313,000 | 2296億4462万 | +8.11% | 13.28 | 0.95 |
| 03/09 | 482 | 483 | 475 | 480 | -1.23% | 4,963,000 | 2235億8908万 | +5.03% | 12.93 | 0.93 |
| 03/08 | 506 | 508 | 486 | 486 | -3.95% | 8,831,000 | 2263億8394万 | +5.88% | 13.1 | 0.94 |
| 03/07 | 507 | 515 | 499 | 506 | +5.86% | 8,903,000 | 2357億16万 | +9.76% | 13.63 | 0.98 |
| 03/04 | 476 | 480 | 472 | 478 | +3.91% | 4,791,000 | 2226億5746万 | +3.46% | 12.88 | 0.92 |
| 03/03 | 452 | 460 | 451 | 460 | +1.1% | 2,796,000 | 2142億7287万 | -0.65% | 12.39 | 0.89 |
| 03/02 | 445 | 459 | 445 | 455 | +4.12% | 4,600,000 | 2119億4382万 | -2.15% | 12.26 | 0.88 |
| 03/01 | 434 | 439 | 425 | 437 | +0.46% | 5,175,000 | 2035億5923万 | -6.42% | 11.77 | 0.84 |
| 02/29 | 443 | 447 | 435 | 435 | -0.23% | 3,997,000 | 2026億2760万 | -7.45% | 11.72 | 0.84 |
| 02/26 | 434 | 444 | 434 | 436 | +1.87% | 4,724,000 | 2030億9341万 | -7.82% | 11.75 | 0.84 |
| 02/25 | 423 | 430 | 423 | 428 | +1.66% | 3,102,000 | 1993億6693万 | -9.7% | 11.53 | 0.83 |
| 02/24 | 433 | 436 | 418 | 421 | -2.09% | 6,768,000 | 1961億626万 | -11.74% | 11.34 | 0.81 |
| 02/23 | 434 | 443 | 426 | 430 | +0.94% | 6,167,000 | 2002億9855万 | -10.6% | 11.59 | 0.83 |
| 02/22 | 427 | 432 | 422 | 426 | -0.47% | 3,756,000 | 1984億1900万 | -12.16% | 11.48 | 0.82 |
| 02/19 | 432 | 433 | 419 | 428 | -1.38% | 5,511,000 | 1993億5054万 | -12.47% | 11.53 | 0.83 |
| 02/18 | 440 | 442 | 431 | 434 | -0.23% | 6,728,000 | 2021億4518万 | -11.97% | 11.69 | 0.84 |
| 02/17 | 437 | 449 | 430 | 435 | -1.36% | 6,137,000 | 2026億1095万 | -12.47% | 11.72 | 0.84 |
| 02/16 | 445 | 452 | 440 | 441 | -2.43% | 12,114,000 | 2054億558万 | -11.98% | 11.88 | 0.85 |
| 02/15 | 434 | 455 | 430 | 452 | +6.35% | 7,970,000 | 2105億2908万 | -10.5% | 12.18 | 0.87 |
| 02/12 | 427 | 434 | 422 | 425 | -2.97% | 13,186,000 | 1979億5323万 | -16.5% | 11.45 | 0.82 |
| 02/10 | 449 | 453 | 429 | 438 | -7.01% | 20,167,000 | 2040億827万 | -14.79% | 11.8 | 0.84 |
| 02/09 | 482 | 486 | 464 | 471 | -6.36% | 6,359,000 | 2193億7875万 | -9.25% | 12.69 | 0.91 |
| 02/08 | 494 | 508 | 486 | 503 | -0.2% | 6,629,000 | 2342億8347万 | -3.82% | 13.55 | 0.97 |
| 02/05 | 496 | 505 | 492 | 504 | -0.2% | 4,829,000 | 2347億4924万 | -4.18% | 13.58 | 0.97 |
| 02/04 | 500 | 512 | 498 | 505 | -0.98% | 3,710,000 | 2352億1501万 | -4.54% | 13.61 | 0.97 |
| 02/03 | 518 | 518 | 505 | 510 | -3.23% | 4,370,000 | 2375億4387万 | -4.14% | 13.74 | 0.98 |
| 02/02 | 536 | 540 | 526 | 527 | -1.68% | 2,806,000 | 2454億6200万 | -1.31% | 14.2 | 1.02 |
| 02/01 | 531 | 539 | 524 | 536 | +1.71% | 3,479,000 | 2496億5395万 | +0.19% | 14.44 | 1.03 |
| 01/29 | 510 | 530 | 504 | 527 | +3.33% | 4,996,000 | 2454億6200万 | -1.68% | 14.2 | 1.02 |
| 01/28 | 514 | 515 | 505 | 510 | -0.78% | 3,697,000 | 2375億4387万 | -5.2% | 13.74 | 0.98 |
| 01/27 | 511 | 519 | 509 | 514 | +3.63% | 3,214,000 | 2394億696万 | -4.81% | 13.85 | 0.99 |
| 01/26 | 504 | 504 | 493 | 496 | -3.31% | 2,721,000 | 2310億2306万 | -8.66% | 13.36 | 0.96 |
| 01/25 | 515 | 518 | 508 | 513 | +0.79% | 3,024,000 | 2389億4119万 | -6.22% | 13.82 | 0.99 |
| 01/22 | 497 | 512 | 493 | 509 | +6.49% | 4,792,000 | 2370億7810万 | -7.29% | 13.71 | 0.98 |
| 01/21 | 497 | 506 | 477 | 478 | -4.78% | 6,685,000 | 2226億3816万 | -13.41% | 12.88 | 0.92 |
| 01/20 | 519 | 520 | 500 | 502 | -3.83% | 4,101,000 | 2338億1664万 | -9.71% | 13.53 | 0.97 |
| 01/19 | 518 | 526 | 513 | 522 | +0.58% | 3,536,000 | 2431億3205万 | -6.62% | 14.06 | 1.01 |
| 01/18 | 512 | 520 | 509 | 519 | -0.19% | 3,506,000 | 2417億3474万 | -7.49% | 13.98 | 1 |
| 01/15 | 529 | 534 | 517 | 520 | -0.76% | 3,435,000 | 2422億51万 | -7.8% | 14.01 | 1 |
| 01/14 | 522 | 526 | 517 | 524 | -2.78% | 4,699,000 | 2440億6359万 | -7.75% | 14.12 | 1.01 |
| 01/13 | 531 | 543 | 530 | 539 | +0.75% | 4,093,000 | 2510億5014万 | -5.6% | 14.52 | 1.04 |
| 01/12 | 539 | 550 | 532 | 535 | -2.01% | 4,793,000 | 2491億8706万 | -6.79% | 14.41 | 1.03 |
| 01/08 | 535 | 555 | 535 | 546 | +0.37% | 2,734,000 | 2543億1053万 | -5.37% | 14.71 | 1.05 |
| 01/07 | 551 | 556 | 542 | 544 | -2.51% | 3,237,000 | 2533億7899万 | -6.21% | 14.66 | 1.05 |
| 01/06 | 566 | 571 | 552 | 558 | -1.24% | 1,706,000 | 2598億9977万 | -4.12% | 15.03 | 1.08 |
| 01/05 | 559 | 573 | 559 | 565 | -0.18% | 2,665,000 | 2631億6017万 | -3.25% | 15.22 | 1.09 |
| 01/04 | 574 | 579 | 563 | 566 | -2.25% | 3,059,000 | 2636億2594万 | -3.25% | 15.25 | 1.09 |
| 2015 |
| 12/30 | 584 | 592 | 577 | 579 | +0.35% | 2,390,000 | 2696億8216万 | -1.19% | 15.6 | 1.12 |
| 12/29 | 576 | 579 | 567 | 577 | 0% | 1,723,000 | 2687億5062万 | -1.7% | 15.55 | 1.11 |
| 12/28 | 563 | 582 | 563 | 577 | +3.22% | 2,528,000 | 2687億5062万 | -1.87% | 15.55 | 1.11 |
| 12/25 | 568 | 569 | 556 | 559 | -1.41% | 1,697,000 | 2603億6672万 | -4.93% | 15.06 | 1.08 |
| 12/24 | 569 | 578 | 565 | 567 | +0.18% | 2,901,000 | 2640億9289万 | -3.74% | 15.28 | 1.09 |
| 12/22 | 558 | 568 | 554 | 566 | +0.71% | 6,188,000 | 2636億2712万 | -3.9% | 15.25 | 1.09 |
| 12/21 | 564 | 565 | 557 | 562 | -1.58% | 5,298,000 | 2617億6403万 | -4.58% | 15.14 | 1.08 |
| 12/18 | 585 | 593 | 570 | 571 | -2.39% | 4,784,000 | 2659億5598万 | -3.22% | 15.38 | 1.1 |
| 12/17 | 592 | 594 | 581 | 585 | +0.52% | 4,193,000 | 2724億7680万 | -0.68% | 15.76 | 1.13 |
| 12/16 | 582 | 585 | 576 | 582 | +2.11% | 3,114,000 | 2710億7948万 | -1.19% | 15.68 | 1.12 |
| 12/15 | 579 | 583 | 570 | 570 | -1.04% | 3,474,000 | 2654億9021万 | -2.9% | 15.36 | 1.1 |
| 12/14 | 570 | 579 | 564 | 576 | -1.03% | 4,346,000 | 2682億8485万 | -1.54% | 15.52 | 1.11 |
| 12/11 | 566 | 584 | 566 | 582 | +1.04% | 6,633,000 | 2710億7948万 | -0.34% | 15.68 | 1.12 |
| 12/10 | 586 | 587 | 573 | 576 | -2.54% | 5,581,000 | 2682億8485万 | -0.86% | 15.52 | 1.11 |
| 12/09 | 587 | 598 | 586 | 591 | -0.17% | 5,659,000 | 2752億7143万 | +2.07% | 15.92 | 1.14 |
| 12/08 | 603 | 606 | 584 | 592 | -2.31% | 5,795,000 | 2757億3720万 | +2.78% | 15.95 | 1.14 |
| 12/07 | 615 | 618 | 605 | 606 | +0.17% | 2,445,000 | 2822億5801万 | +5.57% | 16.33 | 1.17 |
| 12/04 | 600 | 609 | 597 | 605 | -0.17% | 5,147,000 | 2817億9224万 | +5.95% | 16.3 | 1.17 |
| 12/03 | 615 | 618 | 600 | 606 | -1.62% | 3,573,000 | 2822億5801万 | +6.88% | 16.33 | 1.17 |
| 12/02 | 617 | 617 | 608 | 616 | -0.16% | 3,171,000 | 2869億1574万 | +9.22% | 16.6 | 1.19 |
| 12/01 | 606 | 617 | 605 | 617 | +1.65% | 3,693,000 | 2873億8151万 | +10.18% | 16.62 | 1.19 |
| 11/30 | 594 | 607 | 594 | 607 | +1.68% | 4,910,000 | 2827億2379万 | +9.17% | 16.35 | 1.17 |
| 11/27 | 598 | 602 | 591 | 597 | +0.17% | 3,111,000 | 2780億6606万 | +8.15% | 16.08 | 1.15 |
| 11/26 | 600 | 600 | 591 | 596 | 0% | 2,516,000 | 2776億29万 | +8.56% | 16.06 | 1.15 |
| 11/25 | 598 | 600 | 593 | 596 | -0.5% | 2,692,000 | 2776億29万 | +9.36% | 16.06 | 1.15 |
| 11/24 | 596 | 602 | 590 | 599 | +1.53% | 3,734,000 | 2789億9761万 | +10.93% | 16.14 | 1.16 |
| 11/20 | 591 | 591 | 583 | 590 | -0.17% | 3,488,000 | 2748億566万 | +10.07% | 15.9 | 1.14 |
| 11/19 | 582 | 596 | 580 | 591 | +2.78% | 6,076,000 | 2752億7143万 | +11.09% | 15.92 | 1.14 |
| 11/18 | 580 | 582 | 574 | 575 | 0% | 3,001,000 | 2678億1907万 | +8.9% | 15.49 | 1.11 |
| 11/17 | 576 | 583 | 575 | 575 | +1.59% | 3,054,000 | 2678億1907万 | +9.73% | 15.49 | 1.11 |
| 11/16 | 560 | 570 | 560 | 566 | -1.05% | 3,096,000 | 2636億2712万 | +8.64% | 15.25 | 1.09 |
| 11/13 | 563 | 575 | 561 | 572 | +1.06% | 6,139,000 | 2664億2176万 | +10.42% | 15.41 | 1.1 |
| 11/12 | 565 | 570 | 548 | 566 | -0.88% | 5,639,000 | 2636億2712万 | +9.9% | 15.25 | 1.09 |
| 11/11 | 565 | 579 | 564 | 571 | +6.93% | 10,557,000 | 2659億5598万 | +11.74% | 15.38 | 1.1 |
| 11/10 | 529 | 535 | 523 | 534 | +0.19% | 3,475,000 | 2487億2241万 | +5.53% | 14.39 | 1.03 |
| 11/09 | 529 | 534 | 526 | 533 | +0.38% | 3,412,000 | 2482億5664万 | +5.96% | 14.36 | 1.03 |
| 11/06 | 531 | 533 | 526 | 531 | +0.95% | 1,578,000 | 2473億2509万 | +6.41% | 14.31 | 1.02 |
| 11/05 | 524 | 529 | 522 | 526 | +0.19% | 2,137,000 | 2449億9623万 | +6.05% | 14.17 | 1.01 |
| 11/04 | 527 | 533 | 523 | 525 | +1.35% | 2,393,000 | 2445億3046万 | +6.71% | 14.14 | 1.01 |
