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 | 295 | 297 | 290 | 291 | -1.02% | 1,557,700 | 404億4905万 | -4.59% | 11.89 | 0.93 |
03/30 | 298 | 299 | 293 | 294 | -1.34% | 1,443,500 | 408億6605万 | -3.61% | 12.01 | 0.94 |
03/29 | 292 | 299 | 292 | 298 | +1.36% | 1,352,500 | 414億2205万 | -1.97% | 12.17 | 0.95 |
03/28 | 294 | 297 | 291 | 294 | +1.03% | 1,555,700 | 408億6605万 | -3.29% | 12.01 | 0.94 |
03/25 | 293 | 293 | 288 | 291 | -1.02% | 1,812,700 | 404億4905万 | -4.28% | 11.89 | 0.93 |
03/24 | 303 | 303 | 294 | 294 | -2.65% | 1,668,700 | 408億6605万 | -3.29% | 12.01 | 0.94 |
03/23 | 306 | 307 | 300 | 302 | -0.33% | 1,140,200 | 419億7806万 | -0.66% | 12.34 | 0.96 |
03/22 | 310 | 312 | 300 | 303 | -2.26% | 2,442,600 | 421億1706万 | 0% | 12.38 | 0.96 |
03/18 | 306 | 312 | 306 | 310 | 0% | 1,632,600 | 430億9006万 | +2.99% | 12.67 | 0.99 |
03/17 | 307 | 315 | 306 | 310 | +0.98% | 2,198,700 | 430億9006万 | +3.68% | 12.67 | 0.99 |
03/16 | 319 | 319 | 306 | 307 | -4.06% | 2,319,800 | 426億7306万 | +3.37% | 12.54 | 0.98 |
03/15 | 322 | 322 | 316 | 320 | -0.93% | 1,780,500 | 444億8006万 | +8.11% | 13.07 | 1.02 |
03/14 | 328 | 329 | 321 | 323 | +0.94% | 2,330,700 | 448億9706万 | +9.12% | 13.2 | 1.03 |
03/11 | 314 | 322 | 313 | 320 | +0.95% | 2,645,700 | 444億8006万 | +8.47% | 13.07 | 1.02 |
03/10 | 315 | 324 | 313 | 317 | +4.28% | 5,456,800 | 440億6306万 | +7.82% | 12.95 | 1.01 |
03/09 | 305 | 306 | 298 | 304 | -2.56% | 2,462,700 | 422億5606万 | +3.75% | 12.42 | 0.97 |
03/08 | 315 | 317 | 301 | 312 | -0.95% | 2,605,800 | 433億6806万 | +6.48% | 12.75 | 0.99 |
03/07 | 317 | 318 | 311 | 315 | +0.96% | 2,323,700 | 437億8506万 | +7.88% | 12.87 | 1 |
03/04 | 308 | 314 | 305 | 312 | +1.63% | 2,722,400 | 433億6806万 | +7.22% | 12.75 | 0.99 |
03/03 | 304 | 313 | 303 | 307 | 0% | 3,382,300 | 426億7306万 | +6.23% | 12.54 | 0.98 |
03/02 | 306 | 308 | 301 | 307 | +3.02% | 3,222,000 | 426億7306万 | +6.23% | 12.54 | 0.98 |
03/01 | 305 | 307 | 293 | 298 | -1.65% | 3,431,600 | 414億2205万 | +3.83% | 12.17 | 0.95 |
02/29 | 301 | 313 | 301 | 303 | +2.02% | 4,364,200 | 421億1706万 | +5.57% | 12.38 | 0.96 |
02/26 | 293 | 302 | 290 | 297 | +2.06% | 3,502,000 | 412億8305万 | +3.48% | 12.13 | 0.94 |
02/25 | 288 | 293 | 286 | 291 | +1.39% | 1,890,200 | 404億4905万 | +1.75% | 11.89 | 0.93 |
02/24 | 285 | 292 | 282 | 287 | -0.69% | 2,255,200 | 398億9305万 | +0.7% | 11.73 | 0.91 |
02/23 | 295 | 298 | 288 | 289 | -1.7% | 2,907,000 | 401億7105万 | +1.05% | 11.81 | 0.92 |
02/22 | 285 | 295 | 285 | 294 | +1.03% | 1,506,500 | 408億6605万 | +2.8% | 12.01 | 0.94 |
02/19 | 292 | 293 | 285 | 291 | -1.02% | 2,131,800 | 404億4905万 | +1.75% | 11.89 | 0.93 |
02/18 | 288 | 298 | 287 | 294 | +5% | 3,214,900 | 408億6605万 | +2.8% | 12.01 | 0.94 |
02/17 | 275 | 287 | 273 | 280 | +0.36% | 2,720,400 | 389億2005万 | -2.44% | 11.44 | 0.89 |
02/16 | 265 | 286 | 264 | 279 | +4.49% | 4,070,700 | 387億8105万 | -3.13% | 11.4 | 0.89 |
02/15 | 265 | 270 | 259 | 267 | +6.37% | 2,480,300 | 371億1305万 | -7.93% | 10.91 | 0.85 |
02/12 | 255 | 264 | 248 | 251 | -7.04% | 4,197,500 | 348億8905万 | -14.33% | 10.25 | 0.8 |
02/10 | 281 | 285 | 264 | 270 | -4.26% | 3,563,000 | 375億3005万 | -8.78% | 11.03 | 0.86 |
02/09 | 288 | 291 | 276 | 282 | -6% | 3,366,700 | 391億9805万 | -5.69% | 11.52 | 0.9 |
02/08 | 291 | 303 | 286 | 300 | +1.01% | 3,162,600 | 417億6万 | -0.33% | 12.26 | 0.95 |
02/05 | 295 | 301 | 290 | 297 | +0.34% | 3,431,300 | 412億8305万 | -1.66% | 12.13 | 0.94 |
02/04 | 291 | 301 | 289 | 296 | +0.68% | 2,909,500 | 411億4405万 | -2.31% | 12.09 | 0.94 |
02/03 | 298 | 300 | 287 | 294 | -4.55% | 3,834,200 | 408億6605万 | -3.29% | 12.01 | 0.94 |
02/02 | 302 | 317 | 302 | 308 | +2.33% | 7,223,400 | 428億1206万 | +1.32% | 12.58 | 0.98 |
02/01 | 285 | 314 | 283 | 301 | +7.89% | 6,034,700 | 418億3906万 | -0.66% | 12.3 | 0.96 |
01/29 | 275 | 283 | 266 | 279 | +1.45% | 4,935,800 | 387億8105万 | -7.92% | 11.4 | 0.89 |
01/28 | 283 | 285 | 273 | 275 | -4.18% | 3,561,800 | 382億2505万 | -9.24% | 11.24 | 0.87 |
01/27 | 282 | 287 | 280 | 287 | +3.61% | 2,609,900 | 398億9305万 | -5.9% | 11.73 | 0.91 |
01/26 | 283 | 286 | 276 | 277 | -4.15% | 2,222,600 | 385億305万 | -9.48% | 11.32 | 0.88 |
01/25 | 295 | 295 | 284 | 289 | +0.35% | 2,518,900 | 401億7105万 | -5.86% | 11.81 | 0.92 |
01/22 | 284 | 289 | 277 | 288 | +5.49% | 2,550,400 | 400億3205万 | -6.19% | 11.77 | 0.92 |
01/21 | 277 | 291 | 272 | 273 | -2.5% | 4,096,500 | 379億4705万 | -11.36% | 11.15 | 0.87 |
01/20 | 299 | 300 | 277 | 280 | -5.72% | 3,980,900 | 389億2005万 | -9.68% | 11.44 | 0.89 |
01/19 | 294 | 302 | 290 | 297 | +1.37% | 3,820,300 | 412億8305万 | -4.5% | 12.13 | 0.94 |
01/18 | 288 | 294 | 283 | 293 | -1.68% | 4,096,000 | 407億2705万 | -6.09% | 11.97 | 0.93 |
01/15 | 311 | 315 | 295 | 298 | -2.93% | 3,766,000 | 414億2205万 | -5.1% | 12.17 | 0.95 |
01/14 | 302 | 309 | 293 | 307 | -0.97% | 4,184,100 | 426億7306万 | -2.54% | 12.54 | 0.98 |
01/13 | 315 | 318 | 307 | 310 | -0.32% | 4,414,400 | 430億9006万 | -2.21% | 12.67 | 0.99 |
01/12 | 334 | 338 | 305 | 311 | -6.04% | 6,682,100 | 432億2906万 | -2.2% | 12.71 | 0.99 |
01/08 | 328 | 336 | 325 | 331 | +0.3% | 4,564,400 | 460億906万 | +3.44% | 13.52 | 1.05 |
01/07 | 324 | 333 | 321 | 330 | +0.3% | 5,772,100 | 458億7006万 | +3.13% | 13.48 | 1.05 |
01/06 | 333 | 335 | 321 | 329 | -0.6% | 8,305,500 | 457億3106万 | +2.49% | 13.44 | 1.05 |
01/05 | 338 | 346 | 327 | 331 | -2.93% | 9,200,200 | 460億906万 | +2.8% | 13.52 | 1.05 |
01/04 | 341 | 345 | 333 | 341 | +2.4% | 11,150,400 | 473億9906万 | +5.57% | 13.93 | 1.08 |
2015 |
12/30 | 323 | 336 | 318 | 333 | +3.1% | 8,428,300 | 462億8706万 | +3.1% | 13.6 | 1.06 |
12/29 | 319 | 325 | 312 | 323 | +2.87% | 6,251,700 | 448億9706万 | 0% | 13.2 | 1.03 |
12/28 | 294 | 318 | 294 | 314 | +8.65% | 5,697,600 | 436億4606万 | -3.09% | 12.83 | 1 |
12/25 | 285 | 291 | 285 | 289 | 0% | 2,187,400 | 401億7105万 | -10.8% | 11.81 | 0.92 |
12/24 | 295 | 296 | 287 | 289 | -2.03% | 2,972,400 | 401億7105万 | -11.08% | 11.81 | 0.92 |
12/22 | 298 | 299 | 293 | 295 | -0.34% | 1,805,800 | 410億505万 | -9.51% | 12.05 | 0.94 |
12/21 | 299 | 304 | 290 | 296 | -2.95% | 3,015,300 | 411億4405万 | -9.2% | 12.09 | 0.94 |
12/18 | 307 | 314 | 305 | 305 | -1.29% | 2,602,900 | 423億9506万 | -6.73% | 12.46 | 0.97 |
12/17 | 313 | 320 | 306 | 309 | 0% | 3,405,400 | 429億5106万 | -5.5% | 12.62 | 0.98 |
12/16 | 309 | 313 | 305 | 309 | +2.66% | 2,701,200 | 429億5106万 | -5.21% | 12.62 | 0.98 |
12/15 | 311 | 312 | 300 | 301 | -3.22% | 2,708,400 | 418億3906万 | -7.67% | 12.3 | 0.96 |
12/14 | 306 | 313 | 304 | 311 | -0.96% | 2,973,300 | 432億2906万 | -4.6% | 12.71 | 0.99 |
12/11 | 317 | 323 | 313 | 314 | -0.32% | 3,456,200 | 436億4606万 | -3.38% | 12.83 | 1 |
12/10 | 318 | 320 | 313 | 315 | -2.48% | 3,605,600 | 437億8506万 | -2.78% | 12.87 | 1 |
12/09 | 327 | 331 | 319 | 323 | -0.92% | 5,150,000 | 448億9706万 | 0% | 13.2 | 1.03 |
12/08 | 337 | 338 | 325 | 326 | -3.26% | 5,079,100 | 453億1406万 | +1.24% | 13.32 | 1.04 |
12/07 | 344 | 344 | 335 | 337 | -2.32% | 4,859,300 | 468億4306万 | +4.66% | 13.77 | 1.07 |
12/04 | 339 | 346 | 338 | 345 | 0% | 2,598,700 | 479億5506万 | +7.14% | 14.1 | 1.1 |
12/03 | 351 | 352 | 339 | 345 | -2.27% | 6,094,900 | 479億5506万 | +7.48% | 14.1 | 1.1 |
12/02 | 348 | 354 | 343 | 353 | +1.15% | 3,224,600 | 490億6707万 | +9.97% | 14.42 | 1.12 |
12/01 | 352 | 356 | 346 | 349 | -0.57% | 3,521,900 | 485億1107万 | +8.72% | 14.26 | 1.11 |
11/30 | 353 | 361 | 345 | 351 | -0.28% | 6,118,800 | 487億8907万 | +9.35% | 14.34 | 1.12 |
11/27 | 345 | 356 | 344 | 352 | +2.03% | 8,979,800 | 489億2807万 | +9.66% | 14.38 | 1.12 |
11/26 | 344 | 347 | 337 | 345 | +0.29% | 3,952,300 | 479億5506万 | +7.81% | 14.1 | 1.1 |
11/25 | 342 | 348 | 337 | 344 | +0.29% | 3,802,600 | 478億1606万 | +7.84% | 14.05 | 1.09 |
11/24 | 340 | 347 | 336 | 343 | +2.39% | 7,224,600 | 476億7706万 | +7.52% | 14.01 | 1.09 |
11/20 | 313 | 335 | 313 | 335 | +6.01% | 7,592,800 | 465億6506万 | +5.35% | 13.69 | 1.07 |
11/19 | 316 | 317 | 311 | 316 | +0.96% | 1,864,400 | 439億2406万 | -0.63% | 12.91 | 1.01 |
11/18 | 317 | 320 | 309 | 313 | -0.95% | 2,720,900 | 435億706万 | -1.57% | 12.79 | 1 |
11/17 | 311 | 320 | 305 | 316 | +2.27% | 4,541,800 | 439億2406万 | -0.63% | 12.91 | 1.01 |
11/16 | 309 | 317 | 304 | 309 | -0.96% | 4,603,400 | 429億5106万 | -2.83% | 12.62 | 0.98 |
11/13 | 295 | 323 | 293 | 312 | +4.7% | 8,105,200 | 433億6806万 | -1.89% | 12.75 | 0.99 |
11/12 | 298 | 300 | 295 | 298 | -0.33% | 1,785,000 | 414億2205万 | -5.99% | 12.18 | 0.95 |
11/11 | 300 | 302 | 296 | 299 | +0.67% | 2,421,600 | 415億6106万 | -5.68% | 12.22 | 0.95 |
11/10 | 291 | 299 | 290 | 297 | -0.67% | 2,103,600 | 412億8305万 | -6.31% | 12.13 | 0.94 |
11/09 | 295 | 303 | 295 | 299 | +2.05% | 3,002,600 | 415億6106万 | -5.38% | 12.22 | 0.95 |
11/06 | 290 | 298 | 287 | 293 | +1.38% | 3,403,900 | 407億2705万 | -6.98% | 11.97 | 0.93 |
11/05 | 293 | 294 | 284 | 289 | -2.36% | 3,189,900 | 401億7105万 | -7.96% | 11.81 | 0.92 |
11/04 | 300 | 302 | 294 | 296 | +0.68% | 3,033,400 | 411億4405万 | -5.43% | 12.09 | 0.94 |