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 |
|---|
| 2016 |
| 03/31 | 1,460 | 1,608 | 1,452 | 1,591 | +8.38% | 77,300 | 169億4160万 | +28.1% | 29.19 | 1.56 |
| 03/30 | 1,519 | 1,526 | 1,430 | 1,468 | -2.13% | 32,800 | 156億3185万 | +20.53% | 26.93 | 1.44 |
| 03/29 | 1,529 | 1,529 | 1,485 | 1,500 | -0.99% | 25,000 | 159億7260万 | +25.21% | 27.52 | 1.47 |
| 03/28 | 1,513 | 1,540 | 1,506 | 1,515 | -0.07% | 39,900 | 161億3232万 | +28.5% | 27.8 | 1.48 |
| 03/25 | 1,480 | 1,550 | 1,480 | 1,516 | +2.43% | 59,500 | 161億4297万 | +30.58% | 27.81 | 1.48 |
| 03/24 | 1,480 | 1,495 | 1,442 | 1,480 | -2.95% | 39,400 | 157億5963万 | +29.48% | 27.15 | 1.45 |
| 03/23 | 1,409 | 1,598 | 1,409 | 1,525 | +7.39% | 175,300 | 162億3881万 | +35.56% | 27.98 | 1.49 |
| 03/22 | 1,350 | 1,426 | 1,340 | 1,420 | +6.85% | 123,100 | 151億2072万 | +28.86% | 26.05 | 1.39 |
| 03/18 | 1,318 | 1,348 | 1,303 | 1,329 | +2.23% | 45,700 | 141億5172万 | +22.94% | 24.38 | 1.3 |
| 03/17 | 1,320 | 1,337 | 1,269 | 1,300 | -1.22% | 45,000 | 138億4292万 | +21.61% | 23.85 | 1.27 |
| 03/16 | 1,325 | 1,340 | 1,296 | 1,316 | -4.98% | 78,300 | 140億1329万 | +24.03% | 24.14 | 1.29 |
| 03/15 | 1,301 | 1,400 | 1,280 | 1,385 | +20.33% | 217,800 | 147億4803万 | +31.28% | 25.41 | 1.35 |
| 03/14 | 1,130 | 1,178 | 1,129 | 1,151 | +3.14% | 30,500 | 122億5630万 | +9.51% | 21.12 | 1.13 |
| 03/11 | 1,089 | 1,127 | 1,086 | 1,116 | -1.24% | 20,200 | 118億8361万 | +5.48% | 20.47 | 1.09 |
| 03/10 | 1,135 | 1,135 | 1,105 | 1,130 | +2.17% | 32,300 | 120億3269万 | +5.71% | 20.73 | 1.11 |
| 03/09 | 1,035 | 1,136 | 1,030 | 1,106 | +6.35% | 28,800 | 117億7713万 | +2.22% | 20.29 | 1.08 |
| 03/08 | 1,094 | 1,094 | 1,015 | 1,040 | -4.24% | 59,500 | 110億7433万 | -5.37% | 19.08 | 1.02 |
| 03/07 | 1,130 | 1,130 | 1,074 | 1,086 | -1.27% | 35,700 | 115億6416万 | -3.12% | 19.92 | 1.06 |
| 03/04 | 1,035 | 1,117 | 1,035 | 1,100 | +6.28% | 54,600 | 117億1324万 | -3.42% | 20.18 | 1.08 |
| 03/03 | 1,030 | 1,067 | 1,017 | 1,035 | -0.67% | 41,900 | 110億2109万 | -10.39% | 18.99 | 1.01 |
| 03/02 | 1,010 | 1,044 | 993 | 1,042 | +6.33% | 42,100 | 110億9563万 | -11.09% | 19.12 | 1.02 |
| 03/01 | 984 | 995 | 975 | 980 | -1.51% | 48,700 | 104億3543万 | -17.51% | 17.98 | 0.96 |
| 02/29 | 986 | 1,017 | 980 | 995 | +2.47% | 41,300 | 105億9515万 | -17.7% | 18.25 | 0.97 |
| 02/26 | 966 | 994 | 966 | 971 | +1.15% | 41,800 | 103億3959万 | -20.93% | 17.81 | 0.95 |
| 02/25 | 957 | 995 | 949 | 960 | -1.44% | 53,100 | 102億2246万 | -22.83% | 17.61 | 0.94 |
| 02/24 | 950 | 1,002 | 945 | 974 | +0.83% | 33,800 | 103億7154万 | -23% | 17.87 | 0.95 |
| 02/23 | 1,021 | 1,059 | 966 | 966 | -7.03% | 62,600 | 102億8635万 | -25.12% | 17.72 | 0.94 |
| 02/22 | 1,015 | 1,050 | 1,015 | 1,039 | -1.7% | 44,600 | 110億6244万 | -20.93% | 19.06 | 1.02 |
| 02/19 | 1,018 | 1,080 | 1,015 | 1,057 | -1.95% | 59,700 | 112億5409万 | -20.94% | 19.39 | 1.03 |
| 02/18 | 1,001 | 1,087 | 1,001 | 1,078 | +5.89% | 91,900 | 114億7768万 | -20.68% | 19.78 | 1.05 |
| 02/17 | 1,014 | 1,018 | 971 | 1,018 | +5.6% | 107,400 | 108億3884万 | -26.23% | 18.67 | 1 |
| 02/16 | 900 | 975 | 885 | 964 | +9.67% | 155,200 | 102億6390万 | -31.24% | 17.68 | 0.94 |
| 02/15 | 922 | 938 | 842 | 879 | -15.64% | 293,300 | 93億5888万 | -38.4% | 16.12 | 0.86 |
| 02/12 | 1,093 | 1,113 | 1,024 | 1,042 | -4.67% | 133,000 | 110億9438万 | -28.48% | 19.12 | 1.02 |
| 02/10 | 1,150 | 1,173 | 1,081 | 1,093 | -6.26% | 91,800 | 116億3738万 | -26.2% | 20.05 | 1.07 |
| 02/09 | 1,228 | 1,230 | 1,130 | 1,166 | -8.91% | 93,000 | 124億1463万 | -22.42% | 21.39 | 1.14 |
| 02/08 | 1,300 | 1,350 | 1,250 | 1,280 | -4.05% | 89,600 | 136億2841万 | -15.84% | 23.48 | 1.25 |
| 02/05 | 1,360 | 1,380 | 1,279 | 1,334 | -4.03% | 42,400 | 142億336万 | -13.15% | 24.47 | 1.3 |
| 02/04 | 1,450 | 1,454 | 1,367 | 1,390 | -5.12% | 50,800 | 147億9960万 | -10.09% | 25.5 | 1.36 |
| 02/03 | 1,484 | 1,529 | 1,464 | 1,465 | -4.25% | 20,900 | 155億9814万 | -5.79% | 26.87 | 1.43 |
| 02/02 | 1,588 | 1,588 | 1,519 | 1,530 | -2.67% | 13,300 | 162億9021万 | -1.61% | 28.07 | 1.5 |
| 02/01 | 1,555 | 1,576 | 1,540 | 1,572 | +2.21% | 19,000 | 167億3739万 | +1.35% | 28.84 | 1.54 |
| 01/29 | 1,503 | 1,541 | 1,460 | 1,538 | +2.81% | 27,000 | 163億7539万 | -0.65% | 28.21 | 1.5 |
| 01/28 | 1,455 | 1,524 | 1,452 | 1,496 | +1.56% | 17,500 | 159億2821万 | -3.42% | 27.44 | 1.46 |
| 01/27 | 1,462 | 1,490 | 1,450 | 1,473 | +1.59% | 11,800 | 156億8332万 | -5.09% | 27.02 | 1.44 |
| 01/26 | 1,455 | 1,476 | 1,430 | 1,450 | -3.14% | 20,700 | 154億3844万 | -6.93% | 26.6 | 1.42 |
| 01/25 | 1,482 | 1,530 | 1,478 | 1,497 | +2.32% | 25,300 | 159億3885万 | -4.35% | 27.46 | 1.46 |
| 01/22 | 1,422 | 1,477 | 1,420 | 1,463 | +5.94% | 24,800 | 155億7685万 | -6.93% | 26.84 | 1.43 |
| 01/21 | 1,495 | 1,560 | 1,330 | 1,381 | -7.13% | 83,400 | 146億7340万 | -12.76% | 25.28 | 1.35 |
| 01/20 | 1,585 | 1,616 | 1,473 | 1,487 | -6.6% | 77,200 | 157億9967万 | -7.06% | 27.22 | 1.45 |
| 01/19 | 1,556 | 1,600 | 1,532 | 1,592 | +1.66% | 49,300 | 169億1531万 | -1% | 29.14 | 1.55 |
| 01/18 | 1,570 | 1,570 | 1,500 | 1,566 | -2.91% | 45,300 | 166億3906万 | -2.97% | 28.67 | 1.53 |
| 01/15 | 1,649 | 1,653 | 1,580 | 1,613 | -0.25% | 53,400 | 171億3844万 | -0.37% | 29.53 | 1.57 |
| 01/14 | 1,572 | 1,634 | 1,555 | 1,617 | +1.06% | 66,100 | 171億8094万 | +0.12% | 29.6 | 1.58 |
| 01/13 | 1,600 | 1,641 | 1,572 | 1,600 | +3.23% | 118,300 | 170億32万 | -0.37% | 29.29 | 1.56 |
| 01/12 | 1,601 | 1,601 | 1,515 | 1,550 | -3.43% | 95,000 | 164億6906万 | -2.82% | 28.38 | 1.51 |
| 01/08 | 1,581 | 1,644 | 1,575 | 1,605 | -0.99% | 67,300 | 170億5344万 | +1.07% | 29.38 | 1.57 |
| 01/07 | 1,633 | 1,645 | 1,613 | 1,621 | -2.17% | 59,000 | 172億2344万 | +2.86% | 29.68 | 1.58 |
| 01/06 | 1,650 | 1,695 | 1,649 | 1,657 | +1.28% | 109,100 | 176億595万 | +5.88% | 30.33 | 1.62 |
| 01/05 | 1,620 | 1,655 | 1,605 | 1,636 | +0.74% | 38,300 | 173億8282万 | +5.41% | 29.95 | 1.6 |
| 01/04 | 1,648 | 1,660 | 1,601 | 1,624 | -0.43% | 53,600 | 172億5532万 | +5.52% | 29.73 | 1.59 |
| 2015 |
| 12/30 | 1,600 | 1,637 | 1,600 | 1,631 | +1.94% | 34,600 | 173億6558万 | +7.02% | 29.92 | 1.6 |
| 12/29 | 1,580 | 1,610 | 1,565 | 1,600 | -1.23% | 41,600 | 170億3552万 | +6.03% | 29.35 | 1.56 |
| 12/28 | 1,430 | 1,652 | 1,430 | 1,620 | +11.49% | 80,000 | 172億4846万 | +8.36% | 29.72 | 1.58 |
| 12/25 | 1,443 | 1,472 | 1,391 | 1,453 | +0.69% | 99,300 | 154億7038万 | -1.82% | 26.65 | 1.42 |
| 12/24 | 1,483 | 1,490 | 1,443 | 1,443 | -3.74% | 72,200 | 153億6390万 | -1.9% | 26.47 | 1.41 |
| 12/22 | 1,520 | 1,540 | 1,464 | 1,499 | -2.98% | 135,800 | 159億6015万 | +2.39% | 27.5 | 1.47 |
| 12/21 | 1,520 | 1,568 | 1,486 | 1,545 | -1.28% | 107,900 | 164億4992万 | +6.19% | 28.34 | 1.51 |
| 12/18 | 1,658 | 1,658 | 1,565 | 1,565 | -4.4% | 81,100 | 166億6286万 | +8.23% | 28.71 | 1.53 |
| 12/17 | 1,603 | 1,690 | 1,600 | 1,637 | +0.68% | 83,300 | 174億2946万 | +14.08% | 30.03 | 1.6 |
| 12/16 | 1,680 | 1,730 | 1,626 | 1,626 | -1.87% | 89,300 | 173億1234万 | +14.27% | 29.83 | 1.59 |
| 12/15 | 1,775 | 1,775 | 1,619 | 1,657 | -5.58% | 108,800 | 176億4241万 | +17.52% | 30.4 | 1.62 |
| 12/14 | 1,729 | 1,769 | 1,704 | 1,755 | -2.39% | 96,600 | 186億8583万 | +25.72% | 32.19 | 1.72 |
| 12/11 | 1,696 | 1,815 | 1,658 | 1,798 | +6.83% | 210,900 | 191億4366万 | +30.67% | 32.98 | 1.76 |
| 12/10 | 1,711 | 1,739 | 1,659 | 1,683 | -3.72% | 116,600 | 179億1923万 | +24.12% | 30.87 | 1.65 |
| 12/09 | 1,694 | 1,847 | 1,645 | 1,748 | +2.82% | 440,400 | 186億1130万 | +30.74% | 32.07 | 1.71 |
| 12/08 | 1,478 | 1,700 | 1,476 | 1,700 | +13.41% | 553,200 | 181億24万 | +29.18% | 31.19 | 1.66 |
| 12/07 | 1,410 | 1,522 | 1,410 | 1,499 | +8% | 257,300 | 159億6015万 | +15.57% | 27.5 | 1.47 |
| 12/04 | 1,320 | 1,388 | 1,311 | 1,388 | +3.12% | 53,700 | 147億7831万 | +8.02% | 25.46 | 1.36 |
| 12/03 | 1,353 | 1,359 | 1,331 | 1,346 | -0.81% | 25,000 | 143億3113万 | +5.32% | 24.69 | 1.32 |
| 12/02 | 1,334 | 1,359 | 1,300 | 1,357 | +2.57% | 39,800 | 144億4825万 | +6.68% | 24.89 | 1.33 |
| 12/01 | 1,330 | 1,350 | 1,318 | 1,323 | -1.34% | 30,100 | 140億8624万 | +4.34% | 24.27 | 1.29 |
| 11/30 | 1,329 | 1,388 | 1,329 | 1,341 | +0.83% | 86,700 | 142億7789万 | +6.18% | 24.6 | 1.31 |
| 11/27 | 1,336 | 1,346 | 1,320 | 1,330 | +1.84% | 52,300 | 141億6077万 | +5.72% | 24.4 | 1.3 |
| 11/26 | 1,282 | 1,320 | 1,255 | 1,306 | +3.57% | 74,900 | 139億524万 | +4.23% | 23.96 | 1.28 |
| 11/25 | 1,250 | 1,264 | 1,226 | 1,261 | +0.32% | 41,900 | 134億2611万 | +0.96% | 23.13 | 1.23 |
| 11/24 | 1,225 | 1,259 | 1,222 | 1,257 | +2.2% | 26,900 | 133億8353万 | +0.8% | 23.06 | 1.23 |
| 11/20 | 1,250 | 1,262 | 1,225 | 1,230 | -1.91% | 27,300 | 130億9605万 | -1.28% | 22.56 | 1.2 |
| 11/19 | 1,242 | 1,262 | 1,234 | 1,254 | +2.12% | 38,500 | 133億5158万 | +0.64% | 23 | 1.23 |
| 11/18 | 1,282 | 1,287 | 1,225 | 1,228 | -3.76% | 51,200 | 130億7476万 | -1.29% | 22.53 | 1.2 |
| 11/17 | 1,286 | 1,296 | 1,272 | 1,276 | +0.71% | 15,400 | 135億8582万 | +2.41% | 23.41 | 1.25 |
| 11/16 | 1,251 | 1,288 | 1,243 | 1,267 | -3.21% | 87,200 | 134億9000万 | +1.69% | 23.24 | 1.24 |
| 11/13 | 1,300 | 1,320 | 1,285 | 1,309 | -0.15% | 47,400 | 139億3718万 | +5.31% | 24.01 | 1.28 |
| 11/12 | 1,301 | 1,318 | 1,295 | 1,311 | -0.61% | 30,200 | 139億5847万 | +5.9% | 24.05 | 1.28 |
| 11/11 | 1,333 | 1,333 | 1,306 | 1,319 | +0.38% | 34,000 | 140億4365万 | +7.06% | 24.2 | 1.29 |
| 11/10 | 1,308 | 1,347 | 1,304 | 1,314 | +0.46% | 110,100 | 139億9042万 | +7.18% | 24.1 | 1.29 |
| 11/09 | 1,276 | 1,312 | 1,260 | 1,308 | +4.22% | 99,600 | 139億2653万 | +7.3% | 23.99 | 1.28 |
| 11/06 | 1,254 | 1,265 | 1,241 | 1,255 | -2.26% | 33,900 | 133億6223万 | +3.55% | 23.02 | 1.23 |
| 11/05 | 1,231 | 1,293 | 1,230 | 1,284 | +5.85% | 92,500 | 136億7100万 | +6.56% | 23.55 | 1.26 |
| 11/04 | 1,244 | 1,244 | 1,213 | 1,213 | -0.41% | 23,100 | 129億1505万 | +1.42% | 22.25 | 1.19 |
