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 | 644 | 654 | 638 | 638 | -1.09% | 19,000 | 209億2640万 | 0% | 8.84 | 1.14 |
| 03/30 | 650 | 657 | 643 | 645 | -1.83% | 20,000 | 211億5600万 | +1.26% | 8.93 | 1.15 |
| 03/29 | 658 | 663 | 657 | 657 | -1.94% | 28,000 | 215億4960万 | +3.3% | 9.1 | 1.17 |
| 03/28 | 677 | 677 | 663 | 670 | +0.9% | 23,000 | 219億7600万 | +5.51% | 9.28 | 1.19 |
| 03/25 | 660 | 664 | 648 | 664 | +1.37% | 14,000 | 217億7920万 | +4.9% | 9.2 | 1.18 |
| 03/24 | 650 | 656 | 650 | 655 | +1.24% | 15,000 | 214億8400万 | +3.8% | 9.07 | 1.17 |
| 03/23 | 651 | 651 | 643 | 647 | -0.15% | 21,000 | 212億2160万 | +2.86% | 8.96 | 1.15 |
| 03/22 | 643 | 652 | 643 | 648 | +0.62% | 23,000 | 212億5440万 | +3.18% | 8.97 | 1.16 |
| 03/18 | 647 | 647 | 634 | 644 | 0% | 28,000 | 211億2320万 | +2.88% | 8.92 | 1.15 |
| 03/17 | 643 | 649 | 642 | 644 | +0.16% | 34,000 | 211億2320万 | +3.21% | 8.92 | 1.15 |
| 03/16 | 649 | 649 | 642 | 643 | -0.16% | 21,000 | 210億9040万 | +3.04% | 8.9 | 1.15 |
| 03/15 | 645 | 650 | 641 | 644 | -0.46% | 28,000 | 211億2320万 | +3.04% | 8.92 | 1.15 |
| 03/14 | 646 | 649 | 630 | 647 | +0.47% | 78,000 | 212億2160万 | +3.19% | 8.96 | 1.15 |
| 03/11 | 636 | 644 | 627 | 644 | -0.31% | 46,000 | 211億2320万 | +2.38% | 8.92 | 1.15 |
| 03/10 | 648 | 648 | 635 | 646 | +1.1% | 24,000 | 211億8880万 | +2.38% | 8.95 | 1.15 |
| 03/09 | 642 | 642 | 624 | 639 | -1.69% | 32,000 | 209億5920万 | +0.79% | 8.85 | 1.14 |
| 03/08 | 647 | 651 | 631 | 650 | -0.15% | 61,000 | 213億2000万 | +2.2% | 9 | 1.16 |
| 03/07 | 641 | 655 | 640 | 651 | +3.17% | 49,000 | 213億5280万 | +1.88% | 9.02 | 1.16 |
| 03/04 | 620 | 640 | 614 | 631 | +2.1% | 53,000 | 206億9680万 | -1.41% | 8.74 | 1.13 |
| 03/03 | 605 | 622 | 604 | 618 | +1.98% | 46,000 | 202億7040万 | -3.74% | 8.56 | 1.1 |
| 03/02 | 605 | 608 | 601 | 606 | +1.17% | 46,000 | 198億7680万 | -5.9% | 8.39 | 1.08 |
| 03/01 | 605 | 615 | 598 | 599 | -0.83% | 69,000 | 196億4720万 | -7.42% | 8.3 | 1.07 |
| 02/29 | 612 | 627 | 604 | 604 | -2.42% | 58,000 | 198億1120万 | -7.08% | 8.36 | 1.08 |
| 02/26 | 626 | 626 | 619 | 619 | +1.81% | 14,000 | 203億320万 | -5.06% | 8.57 | 1.1 |
| 02/25 | 605 | 617 | 603 | 608 | -0.16% | 41,000 | 199億4240万 | -6.89% | 8.42 | 1.08 |
| 02/24 | 602 | 619 | 602 | 609 | -0.49% | 24,000 | 199億7520万 | -7.02% | 8.43 | 1.09 |
| 02/23 | 634 | 634 | 609 | 612 | -1.92% | 30,000 | 200億7360万 | -7.13% | 8.48 | 1.09 |
| 02/22 | 627 | 627 | 613 | 624 | +1.13% | 24,000 | 204億6720万 | -5.74% | 8.64 | 1.11 |
| 02/19 | 605 | 620 | 605 | 617 | -0.64% | 16,000 | 202億3760万 | -7.36% | 8.54 | 1.1 |
| 02/18 | 614 | 629 | 612 | 621 | +1.8% | 38,000 | 203億6880万 | -7.31% | 8.6 | 1.11 |
| 02/17 | 613 | 624 | 607 | 610 | -0.49% | 45,000 | 200億800万 | -9.5% | 8.45 | 1.09 |
| 02/16 | 609 | 631 | 609 | 613 | -0.16% | 57,000 | 201億640万 | -9.72% | 8.49 | 1.09 |
| 02/15 | 595 | 620 | 590 | 614 | +4.6% | 44,000 | 201億3920万 | -10.36% | 8.5 | 1.09 |
| 02/12 | 613 | 624 | 585 | 587 | -8.71% | 95,000 | 192億5360万 | -15.05% | 8.13 | 1.05 |
| 02/10 | 660 | 661 | 643 | 643 | -2.58% | 64,000 | 210億9040万 | -8.01% | 8.9 | 1.15 |
| 02/09 | 676 | 685 | 651 | 660 | -5.85% | 65,000 | 216億4800万 | -6.38% | 9.14 | 1.18 |
| 02/08 | 691 | 701 | 676 | 701 | +1.45% | 34,000 | 229億9280万 | -1.41% | 9.71 | 1.25 |
| 02/05 | 696 | 700 | 687 | 691 | -2.95% | 43,000 | 226億6480万 | -3.36% | 9.57 | 1.23 |
| 02/04 | 699 | 721 | 692 | 712 | +1.57% | 58,000 | 233億5360万 | -0.97% | 9.86 | 1.27 |
| 02/03 | 702 | 702 | 691 | 701 | -0.43% | 20,000 | 229億9280万 | -2.91% | 9.71 | 1.25 |
| 02/02 | 714 | 714 | 704 | 704 | -0.71% | 19,000 | 230億9120万 | -2.9% | 9.75 | 1.26 |
| 02/01 | 702 | 715 | 700 | 709 | +1.72% | 45,000 | 232億5520万 | -2.74% | 9.82 | 1.26 |
| 01/29 | 677 | 712 | 676 | 697 | +4.5% | 70,000 | 228億6160万 | -4.78% | 9.65 | 1.24 |
| 01/28 | 672 | 680 | 667 | 667 | -0.74% | 51,000 | 218億7760万 | -9.38% | 9.24 | 1.19 |
| 01/27 | 670 | 675 | 660 | 672 | +0.3% | 54,000 | 220億4160万 | -9.31% | 9.31 | 1.2 |
| 01/26 | 679 | 688 | 657 | 670 | -1.03% | 45,000 | 219億7600万 | -10.31% | 9.28 | 1.19 |
| 01/25 | 676 | 681 | 666 | 677 | +2.73% | 39,000 | 222億560万 | -9.85% | 9.38 | 1.21 |
| 01/22 | 641 | 661 | 641 | 659 | +3.29% | 72,000 | 216億1520万 | -12.83% | 9.13 | 1.18 |
| 01/21 | 672 | 677 | 638 | 638 | -5.76% | 78,000 | 209億2640万 | -16.16% | 8.84 | 1.14 |
| 01/20 | 687 | 687 | 676 | 677 | -2.03% | 35,000 | 222億560万 | -11.85% | 9.38 | 1.21 |
| 01/19 | 703 | 703 | 685 | 691 | -0.58% | 62,000 | 226億6480万 | -10.61% | 9.57 | 1.23 |
| 01/18 | 693 | 720 | 686 | 695 | -3.47% | 56,000 | 227億9600万 | -10.55% | 9.62 | 1.24 |
| 01/15 | 729 | 739 | 699 | 720 | +1.27% | 46,000 | 236億1600万 | -7.69% | 9.97 | 1.28 |
| 01/14 | 712 | 719 | 693 | 711 | -3.27% | 56,000 | 233億2080万 | -9.2% | 9.85 | 1.27 |
| 01/13 | 724 | 740 | 724 | 735 | +0.96% | 80,000 | 241億800万 | -6.49% | 10.18 | 1.31 |
| 01/12 | 759 | 759 | 728 | 728 | -4.34% | 56,000 | 238億7840万 | -7.73% | 10.08 | 1.3 |
| 01/08 | 765 | 772 | 754 | 761 | -1.68% | 41,000 | 249億6080万 | -3.91% | 10.54 | 1.36 |
| 01/07 | 794 | 794 | 771 | 774 | -0.64% | 48,000 | 253億8720万 | -2.52% | 10.72 | 1.38 |
| 01/06 | 790 | 799 | 775 | 779 | -2.75% | 53,000 | 255億5120万 | -1.89% | 10.79 | 1.39 |
| 01/05 | 801 | 804 | 800 | 801 | -0.25% | 28,000 | 262億7280万 | +0.75% | 11.09 | 1.43 |
| 01/04 | 803 | 807 | 799 | 803 | +0.12% | 25,000 | 263億3840万 | +1.13% | 11.12 | 1.43 |
| 2015 |
| 12/30 | 804 | 807 | 783 | 802 | +0.75% | 48,000 | 263億560万 | +1.13% | 11.11 | 1.43 |
| 12/29 | 791 | 798 | 782 | 796 | +0.13% | 48,000 | 261億880万 | +0.51% | 11.02 | 1.42 |
| 12/28 | 772 | 796 | 758 | 795 | +3.25% | 39,000 | 260億7600万 | +0.51% | 11.01 | 1.42 |
| 12/25 | 775 | 790 | 761 | 770 | -2.04% | 107,000 | 252億5600万 | -2.65% | 10.66 | 1.37 |
| 12/24 | 802 | 805 | 784 | 786 | -1.13% | 59,000 | 257億8080万 | -0.51% | 10.88 | 1.4 |
| 12/22 | 788 | 803 | 779 | 795 | +0.13% | 67,000 | 260億7600万 | +0.63% | 11.01 | 1.42 |
| 12/21 | 792 | 802 | 786 | 794 | -1% | 42,000 | 260億4320万 | +0.63% | 11 | 1.42 |
| 12/18 | 805 | 817 | 795 | 802 | -0.37% | 78,000 | 263億560万 | +1.78% | 11.11 | 1.43 |
| 12/17 | 795 | 805 | 789 | 805 | +2.29% | 60,000 | 264億400万 | +2.29% | 11.15 | 1.44 |
| 12/16 | 792 | 795 | 787 | 787 | 0% | 36,000 | 258億1360万 | +0.13% | 10.9 | 1.4 |
| 12/15 | 800 | 805 | 781 | 787 | -1.25% | 42,000 | 258億1360万 | +0.13% | 10.9 | 1.4 |
| 12/14 | 800 | 800 | 783 | 797 | -0.99% | 42,000 | 261億4160万 | +1.4% | 11.04 | 1.42 |
| 12/11 | 811 | 819 | 797 | 805 | +0.5% | 124,000 | 264億400万 | +2.42% | 11.15 | 1.44 |
| 12/10 | 795 | 806 | 794 | 801 | +1.39% | 148,000 | 262億7280万 | +1.91% | 11.09 | 1.43 |
| 12/09 | 791 | 791 | 780 | 790 | +0.77% | 39,000 | 259億1200万 | +0.51% | 10.94 | 1.41 |
| 12/08 | 800 | 800 | 779 | 784 | -0.25% | 43,000 | 257億1520万 | -0.63% | 10.86 | 1.4 |
| 12/07 | 795 | 799 | 786 | 786 | -0.38% | 58,000 | 257億8080万 | -0.76% | 10.88 | 1.4 |
| 12/04 | 790 | 796 | 786 | 789 | -1.87% | 38,000 | 258億7920万 | -0.63% | 10.93 | 1.41 |
| 12/03 | 796 | 806 | 794 | 804 | 0% | 52,000 | 263億7120万 | +1.01% | 11.13 | 1.43 |
| 12/02 | 810 | 810 | 797 | 804 | +0.12% | 47,000 | 263億7120万 | +0.88% | 11.13 | 1.43 |
| 12/01 | 795 | 803 | 782 | 803 | +1.65% | 66,000 | 263億3840万 | +0.5% | 11.12 | 1.43 |
| 11/30 | 795 | 796 | 788 | 790 | +0.38% | 96,000 | 259億1200万 | -1.37% | 10.94 | 1.41 |
| 11/27 | 785 | 790 | 780 | 787 | +1.03% | 50,000 | 258億1360万 | -1.87% | 10.9 | 1.4 |
| 11/26 | 784 | 784 | 777 | 779 | -0.13% | 36,000 | 255億5120万 | -3.11% | 10.79 | 1.39 |
| 11/25 | 784 | 784 | 775 | 780 | -0.64% | 12,000 | 255億8400万 | -3.11% | 10.8 | 1.39 |
| 11/24 | 782 | 785 | 780 | 785 | +0.38% | 41,000 | 257億4800万 | -2.61% | 10.87 | 1.4 |
| 11/20 | 773 | 782 | 763 | 782 | +1.3% | 43,000 | 256億4960万 | -2.98% | 10.83 | 1.39 |
| 11/19 | 765 | 772 | 759 | 772 | +0.92% | 38,000 | 253億2160万 | -4.34% | 10.69 | 1.38 |
| 11/18 | 778 | 779 | 761 | 765 | -0.65% | 42,000 | 250億9200万 | -5.2% | 10.59 | 1.36 |
| 11/17 | 769 | 775 | 762 | 770 | +0.13% | 45,000 | 252億5600万 | -4.7% | 10.66 | 1.37 |
| 11/16 | 779 | 779 | 765 | 769 | -1.66% | 40,000 | 252億2320万 | -4.71% | 10.65 | 1.37 |
| 11/13 | 775 | 782 | 767 | 782 | +0.51% | 30,000 | 256億4960万 | -3.1% | 10.83 | 1.39 |
| 11/12 | 784 | 785 | 772 | 778 | +0.39% | 52,000 | 255億1840万 | -3.47% | 10.77 | 1.39 |
| 11/11 | 773 | 781 | 770 | 775 | -0.39% | 42,000 | 254億2000万 | -3.73% | 10.73 | 1.38 |
| 11/10 | 773 | 784 | 770 | 778 | -1.27% | 84,000 | 255億1840万 | -3.23% | 10.77 | 1.39 |
| 11/09 | 795 | 796 | 780 | 788 | -0.88% | 57,000 | 258億4640万 | -1.87% | 10.91 | 1.41 |
| 11/06 | 798 | 808 | 790 | 795 | -1.12% | 59,000 | 260億7600万 | -0.63% | 11.01 | 1.42 |
| 11/05 | 817 | 832 | 802 | 804 | -1.11% | 57,000 | 263億7120万 | +0.88% | 11.13 | 1.43 |
| 11/04 | 869 | 869 | 810 | 813 | -5.47% | 69,000 | 266億6640万 | +2.52% | 11.26 | 1.45 |
