時価総額
2016/02/04～2016/06/30
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 |
| 06/30 | 3,185 | 3,195 | 3,085 | 3,115 | 0% | 650,000 | 1537億4374万 | -7.51% | 9.21 | 2.11 |
| 06/29 | 3,130 | 3,180 | 3,035 | 3,115 | +4.6% | 803,200 | 1537億4374万 | -8.19% | 9.21 | 2.11 |
| 06/28 | 2,887 | 3,010 | 2,859 | 2,978 | +0.68% | 608,500 | 1469億8198万 | -12.92% | 8.8 | 2.02 |
| 06/27 | 2,934 | 2,988 | 2,890 | 2,958 | +2.32% | 591,000 | 1459億9486万 | -14.21% | 8.74 | 2 |
| 06/24 | 3,260 | 3,580 | 2,800 | 2,891 | -9.66% | 1,879,000 | 1426億8801万 | -16.9% | 8.54 | 1.96 |
| 06/23 | 3,185 | 3,210 | 3,140 | 3,200 | 0% | 259,100 | 1579億3900万 | -8.88% | 9.46 | 2.17 |
| 06/22 | 3,260 | 3,275 | 3,185 | 3,200 | -1.23% | 415,600 | 1579億3900万 | -9.5% | 9.46 | 2.17 |
| 06/21 | 3,190 | 3,260 | 3,120 | 3,240 | +0.47% | 477,600 | 1599億1323万 | -8.99% | 9.57 | 2.19 |
| 06/20 | 3,300 | 3,305 | 3,215 | 3,225 | +0.47% | 930,900 | 1591億7290万 | -10.07% | 9.53 | 2.18 |
| 06/17 | 3,180 | 3,280 | 3,175 | 3,210 | +2.72% | 842,700 | 1584億3256万 | -11.13% | 9.49 | 2.17 |
| 06/16 | 3,225 | 3,225 | 3,100 | 3,125 | -4.87% | 510,100 | 1542億3730万 | -13.84% | 9.24 | 2.12 |
| 06/15 | 3,240 | 3,305 | 3,200 | 3,285 | +1.55% | 506,400 | 1621億3425万 | -9.9% | 9.71 | 2.22 |
| 06/14 | 3,290 | 3,295 | 3,130 | 3,235 | -2.85% | 817,600 | 1596億6645万 | -11.54% | 9.56 | 2.19 |
| 06/13 | 3,410 | 3,425 | 3,320 | 3,330 | -4.99% | 565,400 | 1643億5527万 | -9.07% | 9.84 | 2.25 |
| 06/10 | 3,640 | 3,645 | 3,500 | 3,505 | -4.1% | 797,800 | 1729億9256万 | -4.23% | 10.36 | 2.37 |
| 06/09 | 3,690 | 3,695 | 3,610 | 3,655 | -2.01% | 588,700 | 1803億9595万 | +0.19% | 10.8 | 2.47 |
| 06/08 | 3,790 | 3,850 | 3,695 | 3,730 | +0.27% | 717,600 | 1840億9764万 | +2.56% | 11.02 | 2.52 |
| 06/07 | 3,545 | 3,735 | 3,540 | 3,720 | +5.08% | 959,300 | 1836億408万 | +2.59% | 10.99 | 2.52 |
| 06/06 | 3,550 | 3,565 | 3,490 | 3,540 | -2.88% | 500,100 | 1747億2002万 | -2.1% | 10.46 | 2.4 |
| 06/03 | 3,600 | 3,660 | 3,580 | 3,645 | +4.29% | 698,000 | 1799億239万 | +0.66% | 10.77 | 2.47 |
| 06/02 | 3,590 | 3,590 | 3,470 | 3,495 | -3.72% | 538,700 | 1724億9900万 | -3.45% | 10.33 | 2.37 |
| 06/01 | 3,680 | 3,680 | 3,605 | 3,630 | -2.16% | 450,300 | 1791億6205万 | +0.11% | 10.73 | 2.46 |
| 05/31 | 3,720 | 3,730 | 3,615 | 3,710 | -0.4% | 430,500 | 1831億1052万 | +2.37% | 10.96 | 2.51 |
| 05/30 | 3,780 | 3,785 | 3,695 | 3,725 | -0.4% | 344,100 | 1838億5086万 | +3.01% | 11.01 | 2.52 |
| 05/27 | 3,790 | 3,795 | 3,725 | 3,740 | +0.13% | 261,600 | 1845億9120万 | +3.66% | 11.05 | 2.53 |
| 05/26 | 3,835 | 3,870 | 3,710 | 3,735 | -1.58% | 408,200 | 1843億4442万 | +3.81% | 11.04 | 2.53 |
| 05/25 | 3,775 | 3,855 | 3,730 | 3,795 | +3.27% | 465,700 | 1873億578万 | +5.56% | 11.22 | 2.57 |
| 05/24 | 3,720 | 3,720 | 3,655 | 3,675 | -1.61% | 238,100 | 1813億8307万 | +2.48% | 10.86 | 2.49 |
| 05/23 | 3,740 | 3,800 | 3,675 | 3,735 | +0.4% | 359,100 | 1843億4442万 | +4.45% | 11.04 | 2.53 |
| 05/20 | 3,750 | 3,750 | 3,670 | 3,720 | -1.72% | 339,100 | 1836億408万 | +4.44% | 10.99 | 2.52 |
| 05/19 | 3,840 | 3,845 | 3,735 | 3,785 | -0.79% | 421,500 | 1868億1222万 | +6.74% | 11.19 | 2.56 |
| 05/18 | 3,840 | 3,870 | 3,720 | 3,815 | -1.55% | 535,100 | 1882億9290万 | +8.04% | 11.27 | 2.58 |
| 05/17 | 3,890 | 4,015 | 3,850 | 3,875 | -0.39% | 771,000 | 1912億5425万 | +10.24% | 11.45 | 2.62 |
| 05/16 | 3,820 | 3,980 | 3,760 | 3,890 | +8.81% | 1,374,900 | 1919億9459万 | +11.27% | 11.5 | 2.63 |
| 05/13 | 3,600 | 3,625 | 3,505 | 3,575 | -0.97% | 416,200 | 1764億4747万 | +2.91% | 10.56 | 2.42 |
| 05/12 | 3,525 | 3,630 | 3,485 | 3,610 | +1.26% | 442,000 | 1781億7493万 | +3.97% | 10.67 | 2.44 |
| 05/11 | 3,450 | 3,625 | 3,435 | 3,565 | +6.26% | 550,500 | 1759億5391万 | +2.74% | 10.54 | 2.41 |
| 05/10 | 3,265 | 3,365 | 3,255 | 3,355 | +2.76% | 256,900 | 1655億8917万 | -3.45% | 9.91 | 2.27 |
| 05/09 | 3,220 | 3,285 | 3,205 | 3,265 | +1.4% | 207,600 | 1611億4713万 | -6.47% | 9.65 | 2.21 |
| 05/06 | 3,365 | 3,370 | 3,190 | 3,220 | -4.45% | 408,100 | 1589億2612万 | -8.18% | 9.52 | 2.18 |
| 05/02 | 3,380 | 3,395 | 3,290 | 3,370 | -2.32% | 343,300 | 1663億2951万 | -4.32% | 9.96 | 2.28 |
| 04/28 | 3,555 | 3,630 | 3,450 | 3,450 | -0.72% | 438,300 | 1702億7798万 | -2.13% | 10.2 | 2.34 |
| 04/27 | 3,675 | 3,675 | 3,450 | 3,475 | -5.44% | 388,400 | 1715億1188万 | -1.22% | 10.27 | 2.35 |
| 04/26 | 3,640 | 3,725 | 3,630 | 3,675 | +1.94% | 462,500 | 1813億8307万 | +4.67% | 10.86 | 2.49 |
| 04/25 | 3,650 | 3,715 | 3,590 | 3,605 | -1.23% | 249,400 | 1779億2815万 | +3.03% | 10.65 | 2.44 |
| 04/22 | 3,595 | 3,650 | 3,545 | 3,650 | +2.1% | 363,400 | 1801億4917万 | +4.76% | 10.79 | 2.47 |
| 04/21 | 3,570 | 3,585 | 3,500 | 3,575 | +1.85% | 287,900 | 1764億4747万 | +3.03% | 10.56 | 2.42 |
| 04/20 | 3,560 | 3,570 | 3,475 | 3,510 | -0.71% | 235,500 | 1732億3934万 | +1.45% | 10.37 | 2.38 |
| 04/19 | 3,580 | 3,590 | 3,505 | 3,535 | +1.58% | 214,600 | 1744億7324万 | +2.4% | 10.45 | 2.39 |
| 04/18 | 3,520 | 3,550 | 3,470 | 3,480 | -5.18% | 234,700 | 1717億5866万 | +1.07% | 10.28 | 2.36 |
| 04/15 | 3,525 | 3,730 | 3,510 | 3,670 | +2.95% | 473,100 | 1811億3629万 | +6.75% | 10.85 | 2.48 |
| 04/14 | 3,535 | 3,585 | 3,525 | 3,565 | +3.94% | 439,900 | 1759億5391万 | +4% | 10.54 | 2.41 |
| 04/13 | 3,430 | 3,485 | 3,390 | 3,430 | +1.48% | 230,100 | 1692億9086万 | +0.44% | 10.14 | 2.32 |
| 04/12 | 3,300 | 3,390 | 3,295 | 3,380 | +1.65% | 217,200 | 1668億2307万 | -0.88% | 9.99 | 2.29 |
| 04/11 | 3,365 | 3,390 | 3,260 | 3,325 | -2.78% | 233,000 | 1641億849万 | -2.41% | 9.83 | 2.25 |
| 04/08 | 3,300 | 3,460 | 3,285 | 3,420 | +0.29% | 236,800 | 1687億9730万 | +0.23% | 10.11 | 2.32 |
| 04/07 | 3,380 | 3,460 | 3,340 | 3,410 | +0.74% | 256,200 | 1683億374万 | -0.06% | 10.08 | 2.31 |
| 04/06 | 3,305 | 3,400 | 3,285 | 3,385 | +1.35% | 390,900 | 1670億6985万 | -0.88% | 10 | 2.29 |
| 04/05 | 3,460 | 3,475 | 3,335 | 3,340 | -5.38% | 358,500 | 1648億4883万 | -2.17% | 9.87 | 2.26 |
| 04/04 | 3,575 | 3,610 | 3,495 | 3,530 | -1.26% | 248,200 | 1742億2646万 | +3.31% | 10.43 | 2.39 |
| 04/01 | 3,670 | 3,670 | 3,460 | 3,575 | -2.99% | 546,000 | 1764億4747万 | +4.78% | 10.56 | 2.42 |
| 03/31 | 3,715 | 3,735 | 3,650 | 3,685 | -1.73% | 372,500 | 1818億7663万 | +8.25% | 10.89 | 2.49 |
| 03/30 | 3,730 | 3,820 | 3,700 | 3,750 | +2.18% | 633,100 | 1850億8476万 | +10.62% | 11.08 | 2.54 |
| 03/29 | 3,595 | 3,730 | 3,595 | 3,670 | +2.51% | 541,600 | 1811億3629万 | +8.58% | 10.85 | 2.48 |
| 03/28 | 3,565 | 3,620 | 3,500 | 3,580 | +3.62% | 469,400 | 1766億9425万 | +6.42% | 10.58 | 2.42 |
| 03/25 | 3,325 | 3,480 | 3,315 | 3,455 | +5.34% | 432,500 | 1705億2476万 | +3.29% | 10.21 | 2.34 |
| 03/24 | 3,290 | 3,330 | 3,245 | 3,280 | -0.76% | 210,100 | 1618億8747万 | -1.59% | 9.69 | 2.22 |
| 03/23 | 3,340 | 3,370 | 3,275 | 3,305 | -1.78% | 209,800 | 1631億2137万 | -0.51% | 9.77 | 2.24 |
| 03/22 | 3,285 | 3,395 | 3,275 | 3,365 | +3.86% | 285,800 | 1660億8273万 | +1.78% | 9.94 | 2.28 |
| 03/18 | 3,275 | 3,315 | 3,220 | 3,240 | -1.52% | 217,700 | 1599億1323万 | -1.4% | 9.57 | 2.19 |
| 03/17 | 3,335 | 3,355 | 3,270 | 3,290 | -0.9% | 307,200 | 1623億8103万 | +1.23% | 9.72 | 2.23 |
| 03/16 | 3,280 | 3,360 | 3,265 | 3,320 | +0.45% | 198,200 | 1638億6171万 | +3.11% | 9.81 | 2.25 |
| 03/15 | 3,295 | 3,340 | 3,280 | 3,305 | -0.45% | 310,000 | 1631億2137万 | +3.54% | 9.77 | 2.24 |
| 03/14 | 3,360 | 3,370 | 3,285 | 3,320 | -0.75% | 260,400 | 1638億6171万 | +4.63% | 9.81 | 2.25 |
| 03/11 | 3,345 | 3,375 | 3,275 | 3,345 | -2.34% | 450,900 | 1650億9561万 | +6.02% | 9.89 | 2.26 |
| 03/10 | 3,375 | 3,455 | 3,365 | 3,425 | +5.22% | 589,900 | 1690億4408万 | +9.18% | 10.12 | 2.32 |
| 03/09 | 3,215 | 3,270 | 3,210 | 3,255 | -0.91% | 306,700 | 1606億5357万 | +4.46% | 9.62 | 2.2 |
| 03/08 | 3,300 | 3,335 | 3,205 | 3,285 | -1.05% | 478,900 | 1621億3425万 | +5.59% | 9.71 | 2.22 |
| 03/07 | 3,450 | 3,480 | 3,280 | 3,320 | -3.77% | 429,900 | 1638億6171万 | +6.89% | 9.81 | 2.25 |
| 03/04 | 3,380 | 3,455 | 3,345 | 3,450 | +0.88% | 480,100 | 1702億7798万 | +11.51% | 10.2 | 2.34 |
| 03/03 | 3,450 | 3,465 | 3,380 | 3,420 | -1.44% | 340,100 | 1687億9730万 | +11.33% | 10.11 | 2.32 |
| 03/02 | 3,520 | 3,535 | 3,435 | 3,470 | +2.66% | 483,300 | 1712億6510万 | +13.7% | 10.25 | 2.35 |
| 03/01 | 3,380 | 3,410 | 3,290 | 3,380 | -0.73% | 471,700 | 1668億2307万 | +11.7% | 9.99 | 2.29 |
| 02/29 | 3,475 | 3,530 | 3,385 | 3,405 | -0.15% | 445,600 | 1680億5696万 | +13.2% | 10.06 | 2.3 |
| 02/26 | 3,400 | 3,450 | 3,375 | 3,410 | +1.19% | 622,100 | 1683億374万 | +14.08% | 10.08 | 2.31 |
| 02/25 | 3,360 | 3,385 | 3,310 | 3,370 | +1.2% | 447,800 | 1663億2951万 | +13.7% | 9.96 | 2.28 |
| 02/24 | 3,435 | 3,455 | 3,290 | 3,330 | -4.99% | 601,400 | 1643億5527万 | +13.15% | 9.84 | 2.25 |
| 02/23 | 3,395 | 3,580 | 3,385 | 3,505 | +6.86% | 1,263,100 | 1729億9256万 | +19.71% | 10.36 | 2.37 |
| 02/22 | 3,110 | 3,325 | 3,085 | 3,280 | +5.64% | 697,300 | 1618億8747万 | +12.99% | 9.69 | 2.22 |
| 02/19 | 3,105 | 3,140 | 3,055 | 3,105 | -0.96% | 352,300 | 1532億5018万 | +7.48% | 9.18 | 2.1 |
| 02/18 | 3,075 | 3,170 | 3,075 | 3,135 | +3.81% | 531,600 | 1547億3086万 | +8.67% | 9.26 | 2.12 |
| 02/17 | 2,892 | 3,075 | 2,891 | 3,020 | +4.35% | 707,000 | 1490億5493万 | +4.79% | 8.92 | 2.04 |
| 02/16 | 2,837 | 2,999 | 2,826 | 2,894 | +1.15% | 1,094,300 | 1428億3608万 | +0.59% | 8.55 | 1.96 |
| 02/15 | 2,711 | 2,861 | 2,611 | 2,861 | +21.18% | 1,174,300 | 1412億733万 | -0.73% | 8.45 | 1.94 |
| 02/12 | 2,433 | 2,447 | 2,345 | 2,361 | -6.79% | 685,100 | 1165億2936万 | -18.16% | 6.98 | 1.6 |
| 02/10 | 2,610 | 2,638 | 2,500 | 2,533 | -3.25% | 389,900 | 1250億1859万 | -13.16% | 7.49 | 1.71 |
| 02/09 | 2,675 | 2,704 | 2,595 | 2,618 | -7.33% | 319,000 | 1292億1384万 | -11.16% | 7.74 | 1.77 |
| 02/08 | 2,794 | 2,847 | 2,726 | 2,825 | -1.7% | 407,100 | 1394億3052万 | -5.07% | 8.35 | 1.91 |
| 02/05 | 2,890 | 2,900 | 2,803 | 2,874 | -1% | 402,800 | 1418億4896万 | -4.2% | 8.49 | 1.95 |
| 02/04 | 2,896 | 2,956 | 2,871 | 2,903 | +0.24% | 382,000 | 1432億8028万 | -3.91% | 8.58 | 1.97 |
