時価総額
2016/04/07～2016/09/01
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 |
| 09/01 | 1,949 | 1,949 | 1,903 | 1,929 | -0.72% | 70,400 | 507億5662万 | -0.57% | 22.24 | 1.01 |
| 08/31 | 1,939 | 1,950 | 1,918 | 1,943 | 0% | 105,400 | 511億2499万 | -0.1% | 22.4 | 1.02 |
| 08/30 | 1,946 | 1,952 | 1,934 | 1,943 | -0.66% | 33,400 | 511億2499万 | -0.36% | 22.4 | 1.02 |
| 08/29 | 1,964 | 1,966 | 1,938 | 1,956 | +0.82% | 43,300 | 514億6705万 | +0.15% | 22.55 | 1.03 |
| 08/26 | 1,955 | 1,962 | 1,938 | 1,940 | -1.12% | 26,200 | 510億4605万 | -0.92% | 22.37 | 1.02 |
| 08/25 | 1,931 | 1,965 | 1,931 | 1,962 | +0.82% | 48,200 | 516億2493万 | -0.05% | 22.62 | 1.03 |
| 08/24 | 1,945 | 1,966 | 1,928 | 1,946 | -0.71% | 72,300 | 512億393万 | -1.22% | 22.44 | 1.02 |
| 08/23 | 1,925 | 1,965 | 1,918 | 1,960 | +2.56% | 106,500 | 515億7230万 | -0.76% | 22.6 | 1.03 |
| 08/22 | 1,857 | 1,911 | 1,857 | 1,911 | +3.19% | 65,100 | 502億8300万 | -3.39% | 22.03 | 1 |
| 08/19 | 1,875 | 1,877 | 1,832 | 1,852 | -1.23% | 124,800 | 487億3056万 | -6.61% | 21.35 | 0.97 |
| 08/18 | 1,900 | 1,901 | 1,872 | 1,875 | -1.68% | 68,700 | 493億3575万 | -5.68% | 21.62 | 0.98 |
| 08/17 | 1,900 | 1,916 | 1,883 | 1,907 | +0.37% | 70,900 | 501億7775万 | -4.32% | 21.99 | 1 |
| 08/16 | 1,940 | 1,940 | 1,900 | 1,900 | -1.4% | 64,400 | 499億9356万 | -4.81% | 21.91 | 1 |
| 08/15 | 1,938 | 1,966 | 1,922 | 1,927 | -0.77% | 39,700 | 507億399万 | -3.55% | 22.22 | 1.01 |
| 08/12 | 1,955 | 1,955 | 1,922 | 1,942 | +0.94% | 43,500 | 510億9868万 | -2.8% | 22.39 | 1.02 |
| 08/10 | 1,956 | 1,961 | 1,908 | 1,924 | -1.33% | 102,100 | 506億2506万 | -3.7% | 22.18 | 1.01 |
| 08/09 | 1,928 | 1,960 | 1,924 | 1,950 | +1.56% | 67,500 | 513億918万 | -2.5% | 22.48 | 1.02 |
| 08/08 | 1,974 | 1,974 | 1,896 | 1,920 | -0.21% | 159,100 | 505億1981万 | -4% | 22.14 | 1.01 |
| 08/05 | 1,918 | 1,954 | 1,914 | 1,924 | +1.16% | 125,400 | 506億2506万 | -3.85% | 22.18 | 1.01 |
| 08/04 | 1,920 | 1,934 | 1,877 | 1,902 | -1.65% | 205,000 | 500億4618万 | -4.95% | 21.93 | 1 |
| 08/03 | 1,953 | 1,963 | 1,925 | 1,934 | -2.08% | 142,800 | 508億8818万 | -3.44% | 22.3 | 1.01 |
| 08/02 | 1,984 | 1,995 | 1,965 | 1,975 | -1.2% | 56,200 | 519億6699万 | -1.35% | 22.77 | 1.04 |
| 08/01 | 2,044 | 2,044 | 1,987 | 1,999 | -2.2% | 75,100 | 525億9849万 | -0.1% | 23.05 | 1.05 |
| 07/29 | 2,052 | 2,069 | 2,020 | 2,044 | -0.1% | 83,800 | 537億8254万 | +2.4% | 23.57 | 1.07 |
| 07/28 | 2,062 | 2,073 | 2,022 | 2,046 | -0.34% | 410,400 | 538億3517万 | +2.61% | 23.59 | 1.07 |
| 07/27 | 2,055 | 2,082 | 2,043 | 2,053 | +0.29% | 77,800 | 540億1936万 | +3.11% | 23.67 | 1.08 |
| 07/26 | 2,060 | 2,061 | 2,022 | 2,047 | +0.44% | 90,000 | 538億6148万 | +2.97% | 23.6 | 1.07 |
| 07/25 | 2,083 | 2,098 | 2,031 | 2,038 | -2.02% | 58,100 | 536億2467万 | +2.62% | 23.5 | 1.07 |
| 07/22 | 2,042 | 2,099 | 2,042 | 2,080 | +0.63% | 68,000 | 547億2979万 | +5% | 23.98 | 1.09 |
| 07/21 | 2,118 | 2,119 | 2,035 | 2,067 | -2.32% | 121,300 | 543億8773万 | +4.82% | 23.83 | 1.08 |
| 07/20 | 2,073 | 2,116 | 2,041 | 2,116 | +1.88% | 146,000 | 556億7704万 | +7.63% | 24.4 | 1.11 |
| 07/19 | 2,068 | 2,084 | 2,034 | 2,077 | +1.61% | 96,400 | 546億5085万 | +6.08% | 23.95 | 1.09 |
| 07/15 | 2,030 | 2,065 | 2,025 | 2,044 | +0.84% | 136,500 | 537億8254万 | +4.77% | 23.57 | 1.07 |
| 07/14 | 1,992 | 2,046 | 1,992 | 2,027 | +2.58% | 120,700 | 533億3523万 | +4.06% | 23.37 | 1.06 |
| 07/13 | 2,050 | 2,084 | 1,967 | 1,976 | -1.25% | 229,300 | 519億9330万 | +1.59% | 22.78 | 1.04 |
| 07/12 | 2,006 | 2,042 | 2,000 | 2,001 | +0.55% | 144,300 | 526億5111万 | +2.88% | 23.07 | 1.05 |
| 07/11 | 1,969 | 2,012 | 1,969 | 1,990 | +2.1% | 71,800 | 523億6167万 | +2.42% | 22.94 | 1.04 |
| 07/08 | 1,956 | 2,012 | 1,940 | 1,949 | +1.04% | 177,500 | 512億8287万 | +0.36% | 22.47 | 1.02 |
| 07/07 | 1,945 | 1,951 | 1,914 | 1,929 | -0.31% | 87,700 | 507億5662万 | -0.72% | 22.24 | 1.01 |
| 07/06 | 1,967 | 1,967 | 1,909 | 1,935 | -1.93% | 83,000 | 509億1449万 | -0.51% | 22.31 | 1.02 |
| 07/05 | 1,973 | 1,975 | 1,945 | 1,973 | +0.51% | 72,700 | 519億1436万 | +1.28% | 22.75 | 1.04 |
| 07/04 | 1,935 | 1,969 | 1,915 | 1,963 | +1.03% | 100,800 | 516億5124万 | +0.56% | 22.63 | 1.03 |
| 07/01 | 1,923 | 1,962 | 1,919 | 1,943 | +1.04% | 85,400 | 511億2499万 | -0.51% | 22.4 | 1.02 |
| 06/30 | 1,968 | 1,968 | 1,920 | 1,923 | -1.23% | 93,800 | 505億9874万 | -1.59% | 21.96 | 1 |
| 06/29 | 1,946 | 1,962 | 1,901 | 1,947 | +2.15% | 135,900 | 512億3024万 | -0.46% | 22.24 | 1.01 |
| 06/28 | 1,900 | 1,920 | 1,873 | 1,906 | -2.41% | 181,700 | 501億5143万 | -2.66% | 21.77 | 0.99 |
| 06/27 | 1,904 | 1,986 | 1,904 | 1,953 | +3.94% | 174,400 | 513億8812万 | -0.51% | 22.31 | 1.02 |
| 06/24 | 2,011 | 2,013 | 1,870 | 1,879 | -5.72% | 102,800 | 494億4100万 | -4.43% | 21.46 | 0.98 |
| 06/23 | 1,960 | 2,016 | 1,954 | 1,993 | +1.89% | 115,000 | 524億4061万 | +0.96% | 22.76 | 1.04 |
| 06/22 | 1,958 | 2,002 | 1,944 | 1,956 | -1.46% | 94,000 | 514億6705万 | -1.11% | 22.34 | 1.02 |
| 06/21 | 1,957 | 1,997 | 1,956 | 1,985 | -0.55% | 146,100 | 522億3011万 | +0.1% | 22.67 | 1.03 |
| 06/20 | 1,911 | 2,005 | 1,911 | 1,996 | +4.5% | 170,400 | 525億1955万 | +0.45% | 22.8 | 1.04 |
| 06/17 | 1,900 | 1,910 | 1,891 | 1,910 | +2.08% | 85,200 | 502億5668万 | -3.97% | 21.82 | 0.99 |
| 06/16 | 1,959 | 1,959 | 1,860 | 1,871 | -2.5% | 132,800 | 492億3050万 | -5.93% | 21.37 | 0.97 |
| 06/15 | 1,898 | 1,944 | 1,892 | 1,919 | +1.11% | 92,500 | 504億9349万 | -3.57% | 21.92 | 1 |
| 06/14 | 1,882 | 1,908 | 1,870 | 1,898 | -0.37% | 87,500 | 499億4093万 | -4.67% | 21.68 | 0.99 |
| 06/13 | 1,960 | 1,966 | 1,904 | 1,905 | -3.5% | 75,100 | 501億2512万 | -4.37% | 21.76 | 0.99 |
| 06/10 | 1,951 | 1,980 | 1,924 | 1,974 | +0.66% | 100,100 | 519億4068万 | -0.9% | 22.55 | 1.03 |
| 06/09 | 1,959 | 1,969 | 1,946 | 1,961 | +0.05% | 33,900 | 515億9862万 | -1.51% | 22.4 | 1.02 |
| 06/08 | 1,968 | 1,968 | 1,941 | 1,960 | +0.31% | 55,000 | 515億7230万 | -1.51% | 22.39 | 1.02 |
| 06/07 | 1,966 | 1,976 | 1,941 | 1,954 | -0.46% | 54,500 | 514億1443万 | -1.86% | 22.32 | 1.02 |
| 06/06 | 1,941 | 1,963 | 1,937 | 1,963 | -1.01% | 87,300 | 516億5124万 | -1.46% | 22.42 | 1.02 |
| 06/03 | 1,965 | 2,005 | 1,965 | 1,983 | +0.05% | 29,700 | 521億7749万 | -0.55% | 22.65 | 1.03 |
| 06/02 | 2,000 | 2,009 | 1,977 | 1,982 | -1.64% | 47,100 | 521億5118万 | -0.65% | 22.64 | 1.03 |
| 06/01 | 2,031 | 2,046 | 2,006 | 2,015 | -2.18% | 70,300 | 530億1949万 | +0.9% | 23.02 | 1.05 |
| 05/31 | 1,996 | 2,060 | 1,996 | 2,060 | +3.88% | 200,300 | 542億354万 | +3% | 23.53 | 1.07 |
| 05/30 | 1,967 | 1,989 | 1,958 | 1,983 | +1.02% | 75,300 | 521億7749万 | -0.8% | 22.65 | 1.03 |
| 05/27 | 1,989 | 1,991 | 1,961 | 1,963 | -0.46% | 44,400 | 516億5124万 | -1.95% | 22.42 | 1.02 |
| 05/26 | 2,013 | 2,030 | 1,971 | 1,972 | -1.69% | 70,400 | 518億8805万 | -1.65% | 22.52 | 1.03 |
| 05/25 | 2,028 | 2,039 | 2,001 | 2,006 | -1.08% | 70,700 | 527億8267万 | -0.1% | 22.91 | 1.04 |
| 05/24 | 2,038 | 2,045 | 2,022 | 2,028 | -0.54% | 69,700 | 533億6155万 | +0.95% | 23.16 | 1.05 |
| 05/23 | 2,047 | 2,054 | 2,030 | 2,039 | -1.97% | 70,700 | 536億5098万 | +1.49% | 23.29 | 1.06 |
| 05/20 | 2,082 | 2,092 | 2,069 | 2,080 | -0.19% | 98,600 | 547億2979万 | +3.64% | 23.76 | 1.08 |
| 05/19 | 2,085 | 2,091 | 2,071 | 2,084 | +0.34% | 91,000 | 548億3504万 | +4.15% | 23.8 | 1.08 |
| 05/18 | 2,099 | 2,099 | 2,045 | 2,077 | -0.43% | 224,000 | 546億5085万 | +4.27% | 23.72 | 1.08 |
| 05/17 | 2,049 | 2,096 | 2,005 | 2,086 | +1.46% | 235,500 | 548億8767万 | +5.14% | 23.83 | 1.08 |
| 05/16 | 1,982 | 2,077 | 1,959 | 2,056 | +8.44% | 427,900 | 540億9829万 | +4.15% | 23.48 | 1.07 |
| 05/13 | 1,917 | 1,920 | 1,871 | 1,896 | -0.94% | 125,400 | 498億8831万 | -3.51% | 21.66 | 0.99 |
| 05/12 | 1,913 | 1,917 | 1,890 | 1,914 | -0.73% | 78,500 | 503億6193万 | -2.6% | 21.86 | 0.99 |
| 05/11 | 1,941 | 1,950 | 1,915 | 1,928 | -0.31% | 53,200 | 507億3031万 | -1.83% | 22.02 | 1 |
| 05/10 | 1,903 | 1,934 | 1,896 | 1,934 | +1.31% | 78,600 | 508億8818万 | -1.58% | 22.09 | 1.01 |
| 05/09 | 1,923 | 1,933 | 1,890 | 1,909 | -1.8% | 120,900 | 502億3037万 | -2.9% | 21.8 | 0.99 |
| 05/06 | 1,938 | 1,966 | 1,926 | 1,944 | +0.67% | 124,900 | 511億5130万 | -1.32% | 22.2 | 1.01 |
| 05/02 | 1,953 | 1,964 | 1,914 | 1,931 | -2.72% | 107,400 | 508億924万 | -2.03% | 22.06 | 1 |
| 04/28 | 2,020 | 2,024 | 1,963 | 1,985 | +0.05% | 84,200 | 522億3011万 | +0.66% | 22.67 | 1.03 |
| 04/27 | 2,050 | 2,050 | 1,974 | 1,984 | -0.75% | 116,100 | 522億380万 | +0.66% | 22.66 | 1.03 |
| 04/26 | 2,010 | 2,031 | 1,985 | 1,999 | -0.65% | 96,900 | 525億9849万 | +1.47% | 22.83 | 1.04 |
| 04/25 | 2,058 | 2,062 | 2,010 | 2,012 | -1.9% | 77,200 | 529億4055万 | +2.24% | 22.98 | 1.05 |
| 04/22 | 2,063 | 2,070 | 2,026 | 2,051 | -0.77% | 104,400 | 539億6673万 | +4.38% | 23.43 | 1.07 |
| 04/21 | 2,070 | 2,073 | 2,037 | 2,067 | +0.44% | 237,000 | 543億8773万 | +5.57% | 23.61 | 1.07 |
| 04/20 | 2,081 | 2,088 | 2,045 | 2,058 | +0.29% | 124,300 | 541億5092万 | +5.43% | 23.51 | 1.07 |
| 04/19 | 2,066 | 2,078 | 2,036 | 2,052 | +0.39% | 65,500 | 539億9304万 | +5.39% | 23.44 | 1.07 |
| 04/18 | 1,981 | 2,057 | 1,978 | 2,044 | -0.15% | 180,700 | 537億8254万 | +5.2% | 23.35 | 1.06 |
| 04/15 | 2,022 | 2,129 | 2,016 | 2,047 | +0.84% | 373,200 | 538億6148万 | +5.57% | 23.38 | 1.06 |
| 04/14 | 2,045 | 2,045 | 2,011 | 2,030 | +0.35% | 126,400 | 534億1417万 | +4.91% | 23.19 | 1.06 |
| 04/13 | 1,996 | 2,043 | 1,979 | 2,023 | +1.76% | 395,300 | 532億2998万 | +4.66% | 23.11 | 1.05 |
| 04/12 | 1,958 | 1,997 | 1,953 | 1,988 | +3.65% | 293,000 | 523億905万 | +3.06% | 22.71 | 1.03 |
| 04/11 | 1,879 | 1,929 | 1,848 | 1,918 | +2.24% | 137,300 | 504億6718万 | -0.42% | 21.91 | 1 |
| 04/08 | 1,834 | 1,886 | 1,829 | 1,876 | +0.32% | 68,100 | 493億6206万 | -2.7% | 21.43 | 0.98 |
| 04/07 | 1,856 | 1,881 | 1,835 | 1,870 | +2.07% | 76,700 | 492億419万 | -3.11% | 21.36 | 0.97 |
