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 | 631 | 645 | 629 | 633 | -0.16% | 718,600 | 855億6383万 | -4.09% | 24.6 | 0.65 |
03/30 | 655 | 659 | 631 | 634 | -3.5% | 968,800 | 856億9901万 | -3.79% | 24.64 | 0.65 |
03/29 | 643 | 658 | 635 | 657 | +0.15% | 616,500 | 888億796万 | -0.45% | 25.53 | 0.67 |
03/28 | 665 | 669 | 647 | 656 | 0% | 893,200 | 886億7279万 | -0.46% | 25.49 | 0.67 |
03/25 | 640 | 661 | 637 | 656 | +1.39% | 582,100 | 886億7279万 | -0.46% | 25.49 | 0.67 |
03/24 | 660 | 662 | 645 | 647 | -1.67% | 440,400 | 874億5624万 | -1.82% | 25.14 | 0.66 |
03/23 | 662 | 666 | 653 | 658 | -0.45% | 241,200 | 889億4313万 | 0% | 25.57 | 0.67 |
03/22 | 653 | 664 | 650 | 661 | +2.8% | 489,000 | 893億4865万 | +0.46% | 25.69 | 0.68 |
03/18 | 662 | 668 | 638 | 643 | -3.6% | 1,289,900 | 869億1555万 | -1.98% | 24.99 | 0.66 |
03/17 | 684 | 689 | 664 | 667 | -2.06% | 592,000 | 901億5968万 | +1.99% | 25.92 | 0.68 |
03/16 | 672 | 688 | 667 | 681 | +0.59% | 512,200 | 920億5209万 | +4.45% | 26.47 | 0.7 |
03/15 | 683 | 692 | 675 | 677 | -2.31% | 724,200 | 915億1140万 | +3.99% | 26.31 | 0.69 |
03/14 | 688 | 697 | 684 | 693 | +2.06% | 340,100 | 936億7415万 | +6.29% | 26.93 | 0.71 |
03/11 | 662 | 685 | 661 | 679 | +1.34% | 686,600 | 917億8174万 | +4.14% | 26.39 | 0.7 |
03/10 | 655 | 670 | 647 | 670 | +3.88% | 627,100 | 905億6520万 | +2.6% | 26.04 | 0.69 |
03/09 | 660 | 661 | 631 | 645 | -3.44% | 1,119,000 | 871億8590万 | -1.53% | 25.07 | 0.66 |
03/08 | 672 | 683 | 657 | 668 | -1.33% | 381,900 | 902億9485万 | +1.21% | 25.96 | 0.68 |
03/07 | 680 | 685 | 674 | 677 | -0.29% | 443,900 | 915億1140万 | +1.65% | 26.31 | 0.69 |
03/04 | 665 | 689 | 662 | 679 | +1.8% | 677,700 | 917億8174万 | +1.65% | 26.39 | 0.7 |
03/03 | 656 | 671 | 656 | 667 | +0.15% | 533,900 | 901億5968万 | -0.3% | 25.92 | 0.68 |
03/02 | 671 | 674 | 661 | 666 | +2.46% | 621,800 | 900億2451万 | -0.75% | 25.88 | 0.68 |
03/01 | 645 | 655 | 633 | 650 | +0.31% | 572,700 | 878億6176万 | -3.27% | 25.26 | 0.67 |
02/29 | 656 | 668 | 648 | 648 | +0.31% | 606,300 | 875億9141万 | -3.86% | 25.18 | 0.66 |
02/26 | 646 | 653 | 644 | 646 | +1.73% | 646,600 | 873億2107万 | -4.58% | 25.11 | 0.66 |
02/25 | 619 | 637 | 618 | 635 | +1.6% | 557,400 | 858億3418万 | -6.2% | 24.68 | 0.65 |
02/24 | 635 | 637 | 616 | 625 | -3.1% | 820,500 | 844億8246万 | -8.09% | 24.29 | 0.64 |
02/23 | 657 | 665 | 641 | 645 | -0.46% | 296,200 | 871億8590万 | -5.56% | 25.07 | 0.66 |
02/22 | 637 | 658 | 637 | 648 | +0.78% | 372,100 | 875億9141万 | -5.4% | 25.18 | 0.66 |
02/19 | 650 | 656 | 637 | 643 | -2.28% | 335,200 | 869億1555万 | -6.4% | 24.99 | 0.66 |
02/18 | 645 | 669 | 645 | 658 | +4.28% | 1,174,800 | 889億4313万 | -4.64% | 25.57 | 0.67 |
02/17 | 647 | 657 | 622 | 631 | -1.87% | 673,500 | 852億9349万 | -8.95% | 24.52 | 0.65 |
02/16 | 615 | 656 | 614 | 643 | +2.72% | 879,300 | 869億1555万 | -7.61% | 24.99 | 0.66 |
02/15 | 619 | 635 | 604 | 626 | +7.38% | 874,700 | 846億1763万 | -10.57% | 24.33 | 0.64 |
02/12 | 594 | 606 | 578 | 583 | -6.27% | 993,300 | 788億524万 | -17.19% | 22.66 | 0.6 |
02/10 | 647 | 653 | 610 | 622 | -3.42% | 962,800 | 840億7694万 | -12.52% | 24.17 | 0.64 |
02/09 | 672 | 676 | 640 | 644 | -9.93% | 1,701,200 | 870億5073万 | -10.06% | 25.03 | 0.66 |
02/08 | 684 | 721 | 678 | 715 | +2.44% | 893,300 | 966億4793万 | -0.83% | 27.79 | 0.73 |
02/05 | 691 | 707 | 685 | 698 | -0.99% | 1,080,800 | 943億5001万 | -3.59% | 27.13 | 0.72 |
02/04 | 713 | 724 | 704 | 705 | -2.08% | 792,700 | 952億9621万 | -3.16% | 27.4 | 0.72 |
02/03 | 739 | 749 | 717 | 720 | -6.37% | 704,000 | 973億2379万 | -1.5% | 27.98 | 0.74 |
02/02 | 790 | 790 | 764 | 769 | -3.75% | 889,100 | 1039億4722万 | +5.05% | 29.89 | 0.79 |
02/01 | 777 | 800 | 771 | 799 | +10.06% | 1,594,800 | 1080億238万 | +9% | 31.05 | 0.82 |
01/29 | 704 | 731 | 699 | 726 | +3.57% | 1,022,700 | 981億3482万 | -0.95% | 28.22 | 0.74 |
01/28 | 710 | 721 | 701 | 701 | -2.5% | 617,800 | 947億5553万 | -4.63% | 27.24 | 0.72 |
01/27 | 715 | 724 | 707 | 719 | +3.45% | 481,900 | 971億8862万 | -2.71% | 27.94 | 0.74 |
01/26 | 696 | 703 | 691 | 695 | -3.07% | 441,800 | 939億4449万 | -6.59% | 27.01 | 0.71 |
01/25 | 729 | 729 | 709 | 717 | +1.41% | 500,200 | 969億1828万 | -4.4% | 27.87 | 0.73 |
01/22 | 693 | 708 | 675 | 707 | +6.64% | 726,000 | 955億6656万 | -6.36% | 27.48 | 0.72 |
01/21 | 681 | 703 | 662 | 663 | -4.05% | 1,209,700 | 896億1899万 | -12.76% | 25.77 | 0.68 |
01/20 | 706 | 711 | 690 | 691 | -3.76% | 630,500 | 934億381万 | -10.03% | 26.85 | 0.71 |
01/19 | 689 | 720 | 678 | 718 | +3.91% | 944,200 | 970億5345万 | -7.24% | 27.9 | 0.74 |
01/18 | 674 | 696 | 666 | 691 | -0.43% | 901,700 | 934億381万 | -11.41% | 26.85 | 0.71 |
01/15 | 722 | 731 | 688 | 694 | -2.53% | 1,446,600 | 938億932万 | -11.82% | 26.97 | 0.71 |
01/14 | 714 | 719 | 701 | 712 | -3.78% | 1,100,300 | 962億4242万 | -10.33% | 27.67 | 0.73 |
01/13 | 716 | 743 | 716 | 740 | +4.96% | 603,000 | 1000億2723万 | -7.5% | 28.76 | 0.76 |
01/12 | 725 | 725 | 700 | 705 | -4.08% | 949,400 | 952億9621万 | -12.42% | 27.4 | 0.72 |
01/08 | 728 | 744 | 720 | 735 | -0.14% | 796,200 | 993億5137万 | -9.48% | 28.56 | 0.75 |
01/07 | 748 | 751 | 734 | 736 | -1.87% | 730,000 | 994億8654万 | -10.02% | 28.6 | 0.75 |
01/06 | 767 | 767 | 740 | 750 | -1.45% | 986,200 | 1013億7895万 | -8.76% | 29.15 | 0.77 |
01/05 | 757 | 767 | 749 | 761 | -0.13% | 643,000 | 1028億6584万 | -7.87% | 29.58 | 0.78 |
01/04 | 780 | 786 | 759 | 762 | -2.56% | 595,200 | 1030億101万 | -7.97% | 29.61 | 0.78 |
2015 |
12/30 | 801 | 805 | 777 | 782 | -1.26% | 593,100 | 1057億445万 | -5.9% | 30.39 | 0.8 |
12/29 | 781 | 795 | 772 | 792 | +1.02% | 449,100 | 1070億5617万 | -4.81% | 30.78 | 0.81 |
12/28 | 765 | 790 | 764 | 784 | +2.89% | 564,500 | 1059億7480万 | -5.88% | 30.47 | 0.8 |
12/25 | 773 | 780 | 753 | 762 | -2.56% | 806,700 | 1030億101万 | -8.74% | 29.61 | 0.78 |
12/24 | 790 | 794 | 778 | 782 | -1.26% | 583,700 | 1057億445万 | -6.46% | 30.39 | 0.8 |
12/22 | 798 | 801 | 782 | 792 | -0.38% | 452,000 | 1070億5617万 | -5.38% | 30.78 | 0.81 |
12/21 | 792 | 798 | 781 | 795 | -0.75% | 621,200 | 1074億6169万 | -4.9% | 30.9 | 0.81 |
12/18 | 830 | 839 | 797 | 801 | -4.42% | 1,074,000 | 1082億7272万 | -4.19% | 31.13 | 0.82 |
12/17 | 861 | 864 | 831 | 838 | -0.59% | 600,100 | 1132億7408万 | +0.24% | 32.57 | 0.86 |
12/16 | 839 | 850 | 835 | 843 | +1.93% | 416,300 | 1139億4994万 | +1.08% | 32.76 | 0.86 |
12/15 | 842 | 842 | 825 | 827 | -2.01% | 386,200 | 1117億8719万 | -0.72% | 32.14 | 0.85 |
12/14 | 839 | 846 | 821 | 844 | -2.09% | 505,500 | 1140億8511万 | +1.44% | 32.8 | 0.86 |
12/11 | 849 | 871 | 847 | 862 | +2.01% | 586,100 | 1165億1821万 | +3.98% | 33.5 | 0.88 |
12/10 | 855 | 855 | 842 | 845 | -1.74% | 433,700 | 1142億2029万 | +2.42% | 32.84 | 0.87 |
12/09 | 854 | 870 | 854 | 860 | -0.81% | 454,100 | 1162億4787万 | +4.75% | 33.42 | 0.88 |
12/08 | 873 | 874 | 860 | 867 | -0.69% | 463,100 | 1171億9407万 | +6.25% | 33.69 | 0.89 |
12/07 | 870 | 888 | 870 | 873 | +1.99% | 486,900 | 1180億510万 | +7.64% | 33.93 | 0.89 |
12/04 | 855 | 865 | 848 | 856 | -1.95% | 532,200 | 1157億718万 | +5.94% | 33.27 | 0.88 |
12/03 | 866 | 883 | 862 | 873 | -0.46% | 418,800 | 1180億510万 | +8.31% | 33.93 | 0.89 |
12/02 | 875 | 886 | 865 | 877 | -0.11% | 934,600 | 1185億4579万 | +9.08% | 34.08 | 0.9 |
12/01 | 845 | 880 | 844 | 878 | +3.66% | 1,054,500 | 1186億8096万 | +9.48% | 34.12 | 0.9 |
11/30 | 839 | 848 | 836 | 847 | +1.19% | 414,200 | 1144億9063万 | +5.88% | 32.92 | 0.87 |
11/27 | 834 | 840 | 829 | 837 | +1.21% | 473,700 | 1131億3891万 | +4.76% | 32.53 | 0.86 |
11/26 | 840 | 842 | 825 | 827 | -1.19% | 444,800 | 1117億8719万 | +3.76% | 32.14 | 0.85 |
11/25 | 812 | 840 | 805 | 837 | +3.72% | 1,100,900 | 1131億3891万 | +5.15% | 32.53 | 0.86 |
11/24 | 811 | 815 | 803 | 807 | -1.59% | 756,400 | 1090億8375万 | +1.77% | 31.36 | 0.83 |
11/20 | 816 | 822 | 810 | 820 | +0.49% | 766,600 | 1108億4099万 | +3.4% | 31.87 | 0.84 |
11/19 | 817 | 824 | 811 | 816 | +1.24% | 500,900 | 1103億30万 | +3.16% | 31.71 | 0.84 |
11/18 | 798 | 813 | 794 | 806 | +1.51% | 732,300 | 1089億4858万 | +2.15% | 31.32 | 0.83 |
11/17 | 783 | 801 | 783 | 794 | +2.19% | 494,100 | 1073億2652万 | +0.76% | 30.86 | 0.81 |
11/16 | 780 | 782 | 774 | 777 | -1.89% | 312,200 | 1050億2859万 | -1.27% | 30.2 | 0.8 |
11/13 | 785 | 797 | 782 | 792 | -0.25% | 306,600 | 1070億5617万 | +0.76% | 30.78 | 0.81 |
11/12 | 795 | 806 | 787 | 794 | +0.25% | 601,500 | 1073億2652万 | +1.15% | 30.86 | 0.81 |
11/11 | 795 | 802 | 789 | 792 | -1.98% | 426,200 | 1070億5617万 | +1.15% | 30.78 | 0.81 |
11/10 | 797 | 820 | 796 | 808 | +0.12% | 594,100 | 1092億1892万 | +3.46% | 31.4 | 0.83 |
11/09 | 781 | 810 | 781 | 807 | +4.94% | 1,103,800 | 1090億8375万 | +3.86% | 31.36 | 0.83 |
11/06 | 778 | 787 | 765 | 769 | -0.65% | 1,033,200 | 1039億4722万 | -0.39% | 29.89 | 0.79 |
11/05 | 760 | 779 | 752 | 774 | +3.61% | 1,242,400 | 1046億2308万 | +0.78% | 30.08 | 0.79 |
11/04 | 744 | 760 | 743 | 747 | +1.63% | 1,462,600 | 1009億7344万 | -2.23% | 29.03 | 0.77 |