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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,350 | 1,370 | 1,320 | 1,330 | -1.48% | 20,000 | 123億263万 | -0.75% | 61.25 | 0.91 |
| 03/30 | 1,390 | 1,390 | 1,350 | 1,350 | -2.88% | 13,500 | 124億8763万 | +1.12% | 62.17 | 0.92 |
| 03/29 | 1,400 | 1,400 | 1,380 | 1,390 | -2.11% | 7,900 | 128億5763万 | +4.51% | 64.02 | 0.95 |
| 03/28 | 1,410 | 1,420 | 1,380 | 1,420 | +1.43% | 30,800 | 131億3514万 | +7.25% | 65.4 | 0.97 |
| 03/25 | 1,410 | 1,420 | 1,400 | 1,400 | 0% | 11,500 | 129億5013万 | +6.38% | 64.48 | 0.95 |
| 03/24 | 1,420 | 1,420 | 1,400 | 1,400 | -1.41% | 23,800 | 129億5013万 | +6.79% | 64.48 | 0.95 |
| 03/23 | 1,430 | 1,440 | 1,410 | 1,420 | 0% | 21,000 | 131億3514万 | +8.9% | 65.4 | 0.97 |
| 03/22 | 1,390 | 1,420 | 1,380 | 1,420 | +5.19% | 45,000 | 131億3514万 | +9.65% | 65.4 | 0.97 |
| 03/18 | 1,380 | 1,390 | 1,340 | 1,350 | -2.17% | 19,400 | 124億8763万 | +5.06% | 62.17 | 0.92 |
| 03/17 | 1,390 | 1,410 | 1,370 | 1,380 | -1.43% | 26,500 | 127億6513万 | +8.24% | 63.56 | 0.94 |
| 03/16 | 1,400 | 1,410 | 1,390 | 1,400 | -0.71% | 11,400 | 129億5013万 | +10.32% | 64.48 | 0.95 |
| 03/15 | 1,410 | 1,430 | 1,400 | 1,410 | +0.71% | 34,900 | 130億4264万 | +11.2% | 64.94 | 0.96 |
| 03/14 | 1,400 | 1,410 | 1,390 | 1,400 | +1.45% | 19,700 | 129億5013万 | +10.41% | 64.48 | 0.95 |
| 03/11 | 1,340 | 1,380 | 1,340 | 1,380 | +1.47% | 21,800 | 127億6513万 | +8.92% | 63.56 | 0.94 |
| 03/10 | 1,340 | 1,360 | 1,330 | 1,360 | +3.03% | 21,300 | 125億8013万 | +7.34% | 62.64 | 0.93 |
| 03/09 | 1,330 | 1,330 | 1,310 | 1,320 | -0.75% | 23,500 | 122億1013万 | +3.94% | 60.79 | 0.9 |
| 03/08 | 1,370 | 1,370 | 1,310 | 1,330 | -3.62% | 31,200 | 123億263万 | +4.15% | 61.25 | 0.91 |
| 03/07 | 1,390 | 1,390 | 1,360 | 1,380 | +0.73% | 25,000 | 127億6513万 | +7.48% | 63.56 | 0.94 |
| 03/04 | 1,270 | 1,370 | 1,270 | 1,370 | +7.87% | 40,300 | 126億7263万 | +6.45% | 63.1 | 0.93 |
| 03/03 | 1,230 | 1,270 | 1,220 | 1,270 | +3.25% | 26,200 | 117億4762万 | -1.55% | 58.49 | 0.86 |
| 03/02 | 1,230 | 1,270 | 1,220 | 1,230 | +2.5% | 52,500 | 113億7762万 | -5.24% | 56.65 | 0.84 |
| 03/01 | 1,190 | 1,200 | 1,180 | 1,200 | +0.84% | 12,600 | 111億11万 | -8.12% | 55.27 | 0.82 |
| 02/29 | 1,210 | 1,220 | 1,190 | 1,190 | -0.83% | 22,500 | 110億761万 | -9.71% | 54.81 | 0.81 |
| 02/26 | 1,240 | 1,240 | 1,190 | 1,200 | -0.83% | 14,000 | 111億11万 | -9.71% | 55.27 | 0.82 |
| 02/25 | 1,210 | 1,220 | 1,120 | 1,210 | +1.68% | 32,600 | 111億9262万 | -9.43% | 55.73 | 0.82 |
| 02/24 | 1,210 | 1,220 | 1,190 | 1,190 | -2.46% | 29,800 | 110億761万 | -11.39% | 54.81 | 0.81 |
| 02/23 | 1,250 | 1,260 | 1,210 | 1,220 | -1.61% | 32,900 | 112億8512万 | -9.96% | 56.19 | 0.83 |
| 02/22 | 1,210 | 1,250 | 1,210 | 1,240 | +0.81% | 20,600 | 114億7012万 | -9.16% | 57.11 | 0.84 |
| 02/19 | 1,260 | 1,260 | 1,210 | 1,230 | -3.15% | 23,800 | 113億7762万 | -10.61% | 56.65 | 0.84 |
| 02/18 | 1,240 | 1,270 | 1,240 | 1,270 | +4.1% | 23,200 | 117億4762万 | -8.5% | 58.49 | 0.86 |
| 02/17 | 1,230 | 1,240 | 1,190 | 1,220 | +1.67% | 24,000 | 112億8512万 | -12.86% | 56.19 | 0.83 |
| 02/16 | 1,180 | 1,250 | 1,180 | 1,200 | +1.69% | 39,700 | 111億11万 | -14.95% | 55.27 | 0.82 |
| 02/15 | 1,160 | 1,190 | 1,130 | 1,180 | +7.27% | 53,600 | 109億1511万 | -17.25% | 54.35 | 0.8 |
| 02/12 | 1,160 | 1,160 | 1,100 | 1,100 | -10.57% | 77,800 | 101億7510万 | -23.77% | 50.66 | 0.75 |
| 02/10 | 1,380 | 1,380 | 1,190 | 1,230 | -9.56% | 92,600 | 113億7762万 | -16.04% | 56.65 | 0.84 |
| 02/09 | 1,370 | 1,380 | 1,340 | 1,360 | -4.23% | 58,500 | 125億8013万 | -8.29% | 62.64 | 0.93 |
| 02/08 | 1,380 | 1,440 | 1,360 | 1,420 | +2.9% | 36,700 | 131億3514万 | -5.08% | 65.4 | 0.97 |
| 02/05 | 1,390 | 1,390 | 1,360 | 1,380 | 0% | 36,700 | 127億6513万 | -8.49% | 63.56 | 0.94 |
| 02/04 | 1,420 | 1,440 | 1,380 | 1,380 | -2.82% | 59,400 | 127億6513万 | -9.39% | 63.56 | 0.94 |
| 02/03 | 1,470 | 1,480 | 1,410 | 1,420 | -5.33% | 48,400 | 131億3514万 | -7.61% | 65.4 | 0.97 |
| 02/02 | 1,510 | 1,520 | 1,490 | 1,500 | -0.66% | 12,800 | 138億7514万 | -2.98% | 69.08 | 1.02 |
| 02/01 | 1,490 | 1,520 | 1,480 | 1,510 | +3.42% | 46,600 | 139億6765万 | -2.64% | 69.54 | 1.03 |
| 01/29 | 1,450 | 1,470 | 1,420 | 1,460 | +1.39% | 43,100 | 135億514万 | -6.23% | 67.24 | 0.99 |
| 01/28 | 1,460 | 1,460 | 1,430 | 1,440 | -2.04% | 42,700 | 133億2014万 | -8.05% | 66.32 | 0.98 |
| 01/27 | 1,470 | 1,470 | 1,450 | 1,470 | +2.8% | 30,500 | 135億9764万 | -6.79% | 67.7 | 1 |
| 01/26 | 1,490 | 1,490 | 1,420 | 1,430 | -4.67% | 37,700 | 132億2764万 | -10.01% | 65.86 | 0.97 |
| 01/25 | 1,470 | 1,510 | 1,470 | 1,500 | +2.04% | 25,200 | 138億7514万 | -6.37% | 69.08 | 1.02 |
| 01/22 | 1,420 | 1,480 | 1,420 | 1,470 | +8.09% | 37,400 | 135億9764万 | -8.81% | 67.7 | 1 |
| 01/21 | 1,410 | 1,440 | 1,350 | 1,360 | -2.86% | 65,600 | 125億8013万 | -16.31% | 62.64 | 0.93 |
| 01/20 | 1,480 | 1,490 | 1,400 | 1,400 | -5.41% | 69,500 | 129億5013万 | -14.89% | 64.48 | 0.95 |
| 01/19 | 1,480 | 1,510 | 1,450 | 1,480 | 0% | 36,600 | 136億9014万 | -11% | 68.16 | 1.01 |
| 01/18 | 1,450 | 1,490 | 1,430 | 1,480 | -1.33% | 50,000 | 136億9014万 | -11.75% | 68.16 | 1.01 |
| 01/15 | 1,550 | 1,560 | 1,480 | 1,500 | -2.6% | 63,300 | 138億7514万 | -11.35% | 69.08 | 1.02 |
| 01/14 | 1,550 | 1,550 | 1,500 | 1,540 | -1.91% | 42,600 | 142億4515万 | -9.84% | 70.93 | 1.05 |
| 01/13 | 1,530 | 1,580 | 1,530 | 1,570 | +4.67% | 46,600 | 145億2265万 | -8.83% | 72.31 | 1.07 |
| 01/12 | 1,560 | 1,580 | 1,500 | 1,500 | -5.06% | 67,200 | 138億7514万 | -13.54% | 69.08 | 1.02 |
| 01/08 | 1,580 | 1,610 | 1,560 | 1,580 | -0.63% | 58,500 | 146億1515万 | -9.92% | 72.77 | 1.08 |
| 01/07 | 1,610 | 1,640 | 1,580 | 1,590 | -3.64% | 87,200 | 147億765万 | -10.22% | 73.23 | 1.08 |
| 01/06 | 1,680 | 1,700 | 1,650 | 1,650 | -1.79% | 35,300 | 152億6266万 | -7.61% | 75.99 | 1.12 |
| 01/05 | 1,670 | 1,720 | 1,660 | 1,680 | 0% | 65,400 | 155億4016万 | -6.61% | 77.37 | 1.14 |
| 01/04 | 1,700 | 1,730 | 1,670 | 1,680 | -2.89% | 50,800 | 155億4016万 | -7.18% | 77.37 | 1.14 |
| 2015 |
| 12/30 | 1,760 | 1,780 | 1,720 | 1,730 | -1.14% | 47,600 | 160億267万 | -5.15% | 79.68 | 1.18 |
| 12/29 | 1,740 | 1,760 | 1,720 | 1,750 | +0.57% | 53,200 | 161億8767万 | -4.37% | 80.6 | 1.19 |
| 12/28 | 1,650 | 1,740 | 1,650 | 1,740 | +6.75% | 99,800 | 160億9517万 | -4.97% | 80.14 | 1.18 |
| 12/25 | 1,620 | 1,650 | 1,620 | 1,630 | 0% | 57,900 | 150億7766万 | -10.73% | 75.07 | 1.11 |
| 12/24 | 1,660 | 1,680 | 1,620 | 1,630 | -1.81% | 50,700 | 150億7766万 | -10.73% | 75.07 | 1.11 |
| 12/22 | 1,700 | 1,700 | 1,660 | 1,660 | -1.19% | 48,500 | 153億5516万 | -8.99% | 76.45 | 1.13 |
| 12/21 | 1,690 | 1,700 | 1,660 | 1,680 | -2.89% | 73,900 | 155億4016万 | -7.74% | 77.37 | 1.14 |
| 12/18 | 1,740 | 1,770 | 1,720 | 1,730 | -1.7% | 51,500 | 160億267万 | -4.84% | 79.68 | 1.18 |
| 12/17 | 1,780 | 1,790 | 1,750 | 1,760 | 0% | 64,600 | 162億8017万 | -2.92% | 81.06 | 1.2 |
| 12/16 | 1,750 | 1,760 | 1,740 | 1,760 | +1.15% | 41,100 | 162億8017万 | -2.65% | 81.06 | 1.2 |
| 12/15 | 1,810 | 1,810 | 1,730 | 1,740 | -3.87% | 98,200 | 160億9517万 | -3.55% | 80.14 | 1.18 |
| 12/14 | 1,810 | 1,820 | 1,780 | 1,810 | -2.69% | 104,100 | 167億4268万 | +0.44% | 83.36 | 1.23 |
| 12/11 | 1,830 | 1,870 | 1,830 | 1,860 | +1.09% | 65,800 | 172億518万 | +3.56% | 85.66 | 1.27 |
| 12/10 | 1,830 | 1,850 | 1,830 | 1,840 | +0.55% | 63,000 | 170億2018万 | +2.97% | 84.74 | 1.25 |
| 12/09 | 1,860 | 1,870 | 1,820 | 1,830 | -1.61% | 75,000 | 169億2768万 | +2.87% | 84.28 | 1.25 |
| 12/08 | 1,880 | 1,900 | 1,850 | 1,860 | -2.11% | 57,400 | 172億518万 | +4.97% | 85.66 | 1.27 |
| 12/07 | 1,920 | 1,940 | 1,900 | 1,900 | +0.53% | 67,300 | 175億7518万 | +7.59% | 87.51 | 1.29 |
| 12/04 | 1,870 | 1,910 | 1,860 | 1,890 | -0.53% | 126,100 | 174億8268万 | +7.51% | 87.05 | 1.29 |
| 12/03 | 1,970 | 1,970 | 1,870 | 1,900 | -3.55% | 156,700 | 175億7518万 | +8.57% | 87.51 | 1.29 |
| 12/02 | 2,000 | 2,000 | 1,950 | 1,970 | -1.5% | 86,700 | 182億2269万 | +13.15% | 90.73 | 1.34 |
| 12/01 | 2,000 | 2,010 | 1,980 | 2,000 | +1.01% | 74,300 | 185億19万 | +15.54% | 92.11 | 1.36 |
| 11/30 | 1,980 | 2,040 | 1,960 | 1,980 | +1.02% | 207,600 | 183億1519万 | +15.18% | 91.19 | 1.35 |
| 11/27 | 1,970 | 1,970 | 1,930 | 1,960 | -0.51% | 183,600 | 181億3019万 | +14.82% | 90.27 | 1.33 |
| 11/26 | 1,950 | 2,010 | 1,950 | 1,970 | -1.99% | 274,800 | 182億2269万 | +16.29% | 90.73 | 1.34 |
| 11/25 | 2,040 | 2,100 | 1,960 | 2,010 | +6.35% | 946,500 | 185億9270万 | +19.93% | 92.57 | 1.37 |
| 11/24 | 1,950 | 1,990 | 1,850 | 1,890 | +6.18% | 768,700 | 174億8268万 | +14.06% | 87.05 | 1.29 |
| 11/20 | 1,640 | 1,790 | 1,640 | 1,780 | +9.88% | 265,900 | 164億6517万 | +8.34% | 81.98 | 1.21 |
| 11/19 | 1,620 | 1,620 | 1,600 | 1,620 | +0.62% | 21,500 | 149億8516万 | -0.86% | 74.61 | 1.1 |
| 11/18 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 9,100 | 148億9266万 | -1.17% | 74.15 | 1.1 |
| 11/17 | 1,590 | 1,600 | 1,580 | 1,600 | +1.91% | 22,600 | 148億15万 | -1.78% | 73.69 | 1.09 |
| 11/16 | 1,570 | 1,580 | 1,550 | 1,570 | -1.88% | 23,500 | 145億2265万 | -3.62% | 72.31 | 1.07 |
| 11/13 | 1,590 | 1,600 | 1,590 | 1,600 | -0.62% | 18,700 | 148億15万 | -1.72% | 73.69 | 1.09 |
| 11/12 | 1,630 | 1,630 | 1,590 | 1,610 | -1.23% | 24,900 | 148億9266万 | -1.04% | 74.15 | 1.1 |
| 11/11 | 1,670 | 1,670 | 1,580 | 1,630 | -2.4% | 74,300 | 150億7766万 | +0.62% | 75.07 | 1.11 |
| 11/10 | 1,680 | 1,700 | 1,650 | 1,670 | -1.76% | 43,500 | 154億4766万 | +3.6% | 76.91 | 1.14 |
| 11/09 | 1,670 | 1,700 | 1,670 | 1,700 | +2.41% | 26,400 | 157億2516万 | +6.12% | 78.3 | 1.16 |
| 11/06 | 1,630 | 1,670 | 1,620 | 1,660 | +1.84% | 15,800 | 153億5516万 | +4.4% | 76.45 | 1.13 |
| 11/05 | 1,640 | 1,660 | 1,630 | 1,630 | -0.61% | 18,600 | 150億7766万 | +3.23% | 75.07 | 1.11 |
| 11/04 | 1,660 | 1,680 | 1,620 | 1,640 | -1.2% | 32,900 | 151億7016万 | +4.59% | 75.53 | 1.12 |
