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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 1,970 | 1,995 | 1,945 | 1,945 | -0.77% | 573,400 | 2903億8264万 | -1.32% | 9.07 | 1.21 |
| 03/30 | 2,010 | 2,015 | 1,960 | 1,960 | -2.24% | 518,800 | 2926億2210万 | -0.41% | 9.14 | 1.22 |
| 03/29 | 1,980 | 2,025 | 1,980 | 2,005 | 0% | 601,800 | 2993億4046万 | +1.93% | 9.35 | 1.24 |
| 03/28 | 1,995 | 2,020 | 1,970 | 2,005 | +1.78% | 580,000 | 2993億4046万 | +2.14% | 9.35 | 1.24 |
| 03/25 | 1,955 | 1,980 | 1,940 | 1,970 | +2.34% | 408,000 | 2941億1507万 | +0.61% | 9.18 | 1.22 |
| 03/24 | 1,945 | 1,960 | 1,910 | 1,925 | -1.03% | 543,200 | 2873億9670万 | -1.58% | 8.98 | 1.19 |
| 03/23 | 1,990 | 1,995 | 1,935 | 1,945 | -2.26% | 499,400 | 2903億8264万 | -0.41% | 9.07 | 1.21 |
| 03/22 | 2,015 | 2,030 | 1,950 | 1,990 | +1.27% | 651,800 | 2971億101万 | +2.16% | 9.28 | 1.23 |
| 03/18 | 2,010 | 2,010 | 1,930 | 1,965 | -0.51% | 769,600 | 2933億6858万 | +1.18% | 9.16 | 1.22 |
| 03/17 | 2,005 | 2,020 | 1,945 | 1,975 | -0.5% | 633,800 | 2948億6155万 | +2.33% | 9.21 | 1.22 |
| 03/16 | 1,985 | 2,010 | 1,985 | 1,985 | 0% | 447,800 | 2963億5452万 | +3.12% | 9.25 | 1.23 |
| 03/15 | 1,995 | 2,015 | 1,975 | 1,985 | -0.5% | 511,000 | 2963億5452万 | +3.49% | 9.25 | 1.23 |
| 03/14 | 1,975 | 2,025 | 1,975 | 1,995 | +2.31% | 545,800 | 2978億4749万 | +4.01% | 9.3 | 1.24 |
| 03/11 | 1,910 | 1,965 | 1,910 | 1,950 | 0% | 1,182,800 | 2911億2913万 | +1.77% | 9.09 | 1.21 |
| 03/10 | 1,970 | 1,975 | 1,940 | 1,950 | +1.56% | 538,600 | 2911億2913万 | +1.77% | 9.09 | 1.21 |
| 03/09 | 1,940 | 1,940 | 1,890 | 1,920 | -3.03% | 768,400 | 2866億5022万 | +0.26% | 8.95 | 1.19 |
| 03/08 | 2,005 | 2,020 | 1,925 | 1,980 | -2.22% | 996,800 | 2956億804万 | +3.07% | 9.23 | 1.23 |
| 03/07 | 2,055 | 2,055 | 2,015 | 2,025 | -0.74% | 485,400 | 3023億2640万 | +5.09% | 9.44 | 1.26 |
| 03/04 | 2,040 | 2,050 | 2,015 | 2,040 | +0.49% | 758,800 | 3045億6586万 | +5.81% | 9.51 | 1.27 |
| 03/03 | 2,025 | 2,055 | 2,010 | 2,030 | 0% | 561,400 | 3030億7289万 | +4.86% | 9.46 | 1.26 |
| 03/02 | 1,975 | 2,045 | 1,965 | 2,030 | +6.01% | 743,200 | 3030億7289万 | +4.26% | 9.46 | 1.26 |
| 03/01 | 1,920 | 1,930 | 1,855 | 1,915 | -1.03% | 801,200 | 2859億373万 | -2.05% | 8.93 | 1.19 |
| 02/29 | 1,975 | 2,000 | 1,935 | 1,935 | 0% | 696,000 | 2888億8967万 | -1.83% | 9.02 | 1.2 |
| 02/26 | 1,935 | 1,965 | 1,930 | 1,935 | +1.04% | 490,800 | 2888億8967万 | -2.62% | 9.02 | 1.2 |
| 02/25 | 1,875 | 1,920 | 1,860 | 1,915 | +2.13% | 545,400 | 2859億373万 | -4.06% | 8.93 | 1.19 |
| 02/24 | 1,895 | 1,905 | 1,855 | 1,875 | -2.34% | 628,800 | 2799億3185万 | -6.67% | 8.74 | 1.16 |
| 02/23 | 1,930 | 1,970 | 1,910 | 1,920 | +0.52% | 547,200 | 2866億5022万 | -5.28% | 8.95 | 1.19 |
| 02/22 | 1,850 | 1,925 | 1,840 | 1,910 | +1.87% | 685,400 | 2851億5725万 | -6.42% | 8.91 | 1.18 |
| 02/19 | 1,895 | 1,910 | 1,845 | 1,875 | -2.85% | 613,000 | 2799億3185万 | -8.76% | 8.74 | 1.16 |
| 02/18 | 1,905 | 1,970 | 1,905 | 1,930 | +4.89% | 812,600 | 2881億4319万 | -6.81% | 9 | 1.2 |
| 02/17 | 1,825 | 1,890 | 1,815 | 1,840 | +1.1% | 919,400 | 2747億646万 | -11.92% | 8.58 | 1.14 |
| 02/16 | 1,805 | 1,870 | 1,785 | 1,820 | -1.09% | 1,509,200 | 2717億2052万 | -13.62% | 8.49 | 1.13 |
| 02/15 | 1,785 | 1,860 | 1,770 | 1,840 | +9.2% | 974,200 | 2747億646万 | -13.62% | 8.58 | 1.14 |
| 02/12 | 1,755 | 1,775 | 1,675 | 1,685 | -7.92% | 1,512,200 | 2515億6543万 | -21.7% | 7.86 | 1.04 |
| 02/10 | 1,945 | 1,945 | 1,795 | 1,830 | 0% | 1,592,200 | 2732億1349万 | -16.17% | 8.53 | 1.13 |
| 02/09 | 1,875 | 1,885 | 1,795 | 1,830 | -7.58% | 1,205,400 | 2732億1349万 | -17.16% | 8.53 | 1.13 |
| 02/08 | 1,945 | 1,995 | 1,910 | 1,980 | +2.33% | 1,220,600 | 2956億804万 | -11.45% | 9.23 | 1.23 |
| 02/05 | 1,930 | 1,980 | 1,915 | 1,935 | -1.28% | 1,023,600 | 2888億8967万 | -14.34% | 9.02 | 1.2 |
| 02/04 | 1,915 | 1,995 | 1,900 | 1,960 | +2.35% | 1,140,600 | 2926億2210万 | -14.19% | 9.14 | 1.22 |
| 02/03 | 2,005 | 2,025 | 1,895 | 1,915 | -7.71% | 1,357,000 | 2859億373万 | -17.03% | 8.93 | 1.19 |
| 02/02 | 2,100 | 2,115 | 2,060 | 2,075 | -2.35% | 901,200 | 3097億9125万 | -11.02% | 9.67 | 1.29 |
| 02/01 | 2,160 | 2,165 | 2,110 | 2,125 | +2.91% | 1,243,000 | 3172億5610万 | -9.65% | 9.91 | 1.32 |
| 01/29 | 2,170 | 2,185 | 2,025 | 2,065 | -7.61% | 1,712,400 | 3082億9828万 | -12.91% | 9.63 | 1.28 |
| 01/28 | 2,275 | 2,285 | 2,230 | 2,235 | -2.61% | 569,200 | 3336億7877万 | -6.52% | 10.42 | 1.39 |
| 01/27 | 2,270 | 2,305 | 2,250 | 2,295 | +2.46% | 849,200 | 3426億3659万 | -4.61% | 10.7 | 1.42 |
| 01/26 | 2,275 | 2,280 | 2,230 | 2,240 | -3.24% | 549,400 | 3344億2526万 | -7.48% | 10.44 | 1.39 |
| 01/25 | 2,350 | 2,355 | 2,300 | 2,315 | -0.22% | 587,400 | 3456億2253万 | -5.01% | 10.79 | 1.44 |
| 01/22 | 2,260 | 2,320 | 2,230 | 2,320 | +6.42% | 564,800 | 3463億6902万 | -5.23% | 10.82 | 1.44 |
| 01/21 | 2,225 | 2,290 | 2,175 | 2,180 | -2.46% | 818,200 | 3254億6744万 | -11.38% | 10.16 | 1.35 |
| 01/20 | 2,330 | 2,340 | 2,225 | 2,235 | -3.87% | 730,000 | 3336億7877万 | -9.84% | 10.42 | 1.39 |
| 01/19 | 2,245 | 2,330 | 2,245 | 2,325 | +2.88% | 825,800 | 3471億1550万 | -6.81% | 10.84 | 1.44 |
| 01/18 | 2,205 | 2,275 | 2,200 | 2,260 | -0.22% | 485,800 | 3374億1120万 | -9.92% | 10.54 | 1.4 |
| 01/15 | 2,305 | 2,340 | 2,250 | 2,265 | -0.66% | 665,800 | 3381億5768万 | -10.37% | 10.56 | 1.4 |
| 01/14 | 2,300 | 2,310 | 2,250 | 2,280 | -4.2% | 1,066,600 | 3403億9714万 | -10.52% | 10.63 | 1.41 |
| 01/13 | 2,325 | 2,400 | 2,320 | 2,380 | +3.93% | 551,600 | 3553億2683万 | -7.25% | 11.1 | 1.48 |
| 01/12 | 2,340 | 2,355 | 2,285 | 2,290 | -4.18% | 664,000 | 3418億9011万 | -11.34% | 10.68 | 1.42 |
| 01/08 | 2,360 | 2,435 | 2,360 | 2,390 | -0.21% | 698,200 | 3568億1980万 | -8.22% | 11.14 | 1.48 |
| 01/07 | 2,445 | 2,455 | 2,390 | 2,395 | -2.24% | 522,000 | 3575億6629万 | -8.69% | 11.17 | 1.49 |
| 01/06 | 2,500 | 2,510 | 2,430 | 2,450 | -1.61% | 488,400 | 3657億7762万 | -7.23% | 11.42 | 1.52 |
| 01/05 | 2,500 | 2,525 | 2,485 | 2,490 | -0.2% | 433,600 | 3717億4950万 | -6.21% | 11.61 | 1.54 |
| 01/04 | 2,560 | 2,590 | 2,480 | 2,495 | -2.35% | 730,800 | 3724億9599万 | -6.45% | 11.63 | 1.55 |
| 2015 |
| 12/30 | 2,575 | 2,605 | 2,555 | 2,555 | -0.39% | 344,200 | 3814億5381万 | -4.59% | 11.91 | 1.58 |
| 12/29 | 2,575 | 2,580 | 2,530 | 2,565 | -0.19% | 362,200 | 3829億4678万 | -4.54% | 11.96 | 1.59 |
| 12/28 | 2,520 | 2,580 | 2,515 | 2,570 | +2.39% | 396,800 | 3836億9326万 | -4.78% | 11.98 | 1.59 |
| 12/25 | 2,575 | 2,580 | 2,500 | 2,510 | -2.52% | 585,200 | 3747億3544万 | -7.31% | 11.7 | 1.56 |
| 12/24 | 2,605 | 2,630 | 2,565 | 2,575 | -0.39% | 316,600 | 3844億3975万 | -5.3% | 12.01 | 1.6 |
| 12/22 | 2,590 | 2,600 | 2,565 | 2,585 | +0.19% | 295,800 | 3859億3272万 | -5.28% | 12.05 | 1.6 |
| 12/21 | 2,570 | 2,590 | 2,540 | 2,580 | -0.96% | 540,200 | 3851億8623万 | -5.74% | 12.03 | 1.6 |
| 12/18 | 2,665 | 2,705 | 2,595 | 2,605 | -2.62% | 774,200 | 3889億1866万 | -5.13% | 12.15 | 1.62 |
| 12/17 | 2,690 | 2,700 | 2,660 | 2,675 | +1.13% | 507,400 | 3993億6945万 | -2.83% | 12.47 | 1.66 |
| 12/16 | 2,620 | 2,665 | 2,620 | 2,645 | +2.92% | 646,000 | 3948億9054万 | -4.13% | 12.33 | 1.64 |
| 12/15 | 2,620 | 2,630 | 2,570 | 2,570 | -1.91% | 438,000 | 3836億9326万 | -7.05% | 11.98 | 1.59 |
| 12/14 | 2,590 | 2,635 | 2,570 | 2,620 | -1.69% | 400,200 | 3911億5811万 | -5.55% | 12.22 | 1.62 |
| 12/11 | 2,590 | 2,680 | 2,590 | 2,665 | +0.95% | 789,000 | 3978億7648万 | -4.03% | 12.43 | 1.65 |
| 12/10 | 2,650 | 2,680 | 2,640 | 2,640 | -0.94% | 396,200 | 3941億4405万 | -4.93% | 12.31 | 1.64 |
| 12/09 | 2,635 | 2,715 | 2,610 | 2,665 | -1.84% | 716,000 | 3978億7648万 | -4.1% | 12.43 | 1.65 |
| 12/08 | 2,770 | 2,775 | 2,705 | 2,715 | -2.34% | 413,200 | 4053億4133万 | -2.3% | 12.66 | 1.68 |
| 12/07 | 2,770 | 2,795 | 2,770 | 2,780 | +1.28% | 216,000 | 4150億4563万 | +0.04% | 12.96 | 1.72 |
| 12/04 | 2,760 | 2,770 | 2,730 | 2,745 | -2.31% | 473,800 | 4098億2024万 | -0.94% | 12.8 | 1.7 |
| 12/03 | 2,805 | 2,815 | 2,790 | 2,810 | 0% | 274,000 | 4195億2454万 | +1.7% | 13.1 | 1.74 |
| 12/02 | 2,845 | 2,845 | 2,810 | 2,810 | -1.92% | 362,600 | 4195億2454万 | +2.07% | 13.1 | 1.74 |
| 12/01 | 2,830 | 2,875 | 2,830 | 2,865 | +1.06% | 587,400 | 4277億3588万 | +4.33% | 13.36 | 1.78 |
| 11/30 | 2,795 | 2,835 | 2,790 | 2,835 | +1.43% | 708,800 | 4232億5697万 | +3.69% | 13.22 | 1.76 |
| 11/27 | 2,800 | 2,805 | 2,775 | 2,795 | +0.18% | 363,400 | 4172億8509万 | +2.64% | 13.03 | 1.73 |
| 11/26 | 2,795 | 2,810 | 2,785 | 2,790 | +0.18% | 304,200 | 4165億3860万 | +2.8% | 13.01 | 1.73 |
| 11/25 | 2,790 | 2,805 | 2,770 | 2,785 | 0% | 506,400 | 4157億9212万 | +3.03% | 12.99 | 1.73 |
| 11/24 | 2,800 | 2,810 | 2,720 | 2,785 | -2.28% | 1,136,400 | 4157億9212万 | +3.49% | 12.99 | 1.73 |
| 11/20 | 2,795 | 2,850 | 2,785 | 2,850 | +1.42% | 612,600 | 4254億9642万 | +6.38% | 13.29 | 1.77 |
| 11/19 | 2,815 | 2,820 | 2,795 | 2,810 | +1.08% | 558,800 | 4195億2454万 | +5.56% | 13.1 | 1.74 |
| 11/18 | 2,830 | 2,845 | 2,780 | 2,780 | -1.42% | 426,400 | 4150億4563万 | +5.06% | 12.96 | 1.72 |
| 11/17 | 2,800 | 2,835 | 2,785 | 2,820 | +1.44% | 667,200 | 4210億1751万 | +7.06% | 13.15 | 1.75 |
| 11/16 | 2,765 | 2,800 | 2,760 | 2,780 | -0.71% | 365,200 | 4150億4563万 | +6.03% | 12.96 | 1.72 |
| 11/13 | 2,775 | 2,805 | 2,745 | 2,800 | 0% | 708,000 | 4180億3157万 | +7.36% | 13.05 | 1.74 |
| 11/12 | 2,780 | 2,815 | 2,775 | 2,800 | -0.36% | 360,400 | 4180億3157万 | +7.98% | 13.05 | 1.74 |
| 11/11 | 2,795 | 2,820 | 2,770 | 2,810 | +0.36% | 665,800 | 4195億2454万 | +9.13% | 13.1 | 1.74 |
| 11/10 | 2,765 | 2,810 | 2,745 | 2,800 | +0.54% | 681,000 | 4180億3157万 | +9.63% | 13.05 | 1.74 |
| 11/09 | 2,720 | 2,785 | 2,720 | 2,785 | +3.34% | 838,200 | 4157億9212万 | +9.99% | 12.99 | 1.73 |
| 11/06 | 2,690 | 2,715 | 2,680 | 2,695 | +0.37% | 491,400 | 4023億5539万 | +7.33% | 12.57 | 1.67 |
| 11/05 | 2,680 | 2,700 | 2,670 | 2,685 | -0.19% | 671,800 | 4008億6242万 | +7.87% | 12.52 | 1.67 |
| 11/04 | 2,690 | 2,725 | 2,665 | 2,690 | +1.13% | 1,230,600 | 4016億890万 | +9.08% | 12.54 | 1.67 |
