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PERPBR
201710/1, 株式併合 10→1
2016
03/311,3501,3701,3201,330-1.48%20,000123億263万-0.75%61.250.91
03/301,3901,3901,3501,350-2.88%13,500124億8763万+1.12%62.170.92
03/291,4001,4001,3801,390-2.11%7,900128億5763万+4.51%64.020.95
03/281,4101,4201,3801,420+1.43%30,800131億3514万+7.25%65.40.97
03/251,4101,4201,4001,4000%11,500129億5013万+6.38%64.480.95
03/241,4201,4201,4001,400-1.41%23,800129億5013万+6.79%64.480.95
03/231,4301,4401,4101,4200%21,000131億3514万+8.9%65.40.97
03/221,3901,4201,3801,420+5.19%45,000131億3514万+9.65%65.40.97
03/181,3801,3901,3401,350-2.17%19,400124億8763万+5.06%62.170.92
03/171,3901,4101,3701,380-1.43%26,500127億6513万+8.24%63.560.94
03/161,4001,4101,3901,400-0.71%11,400129億5013万+10.32%64.480.95
03/151,4101,4301,4001,410+0.71%34,900130億4264万+11.2%64.940.96
03/141,4001,4101,3901,400+1.45%19,700129億5013万+10.41%64.480.95
03/111,3401,3801,3401,380+1.47%21,800127億6513万+8.92%63.560.94
03/101,3401,3601,3301,360+3.03%21,300125億8013万+7.34%62.640.93
03/091,3301,3301,3101,320-0.75%23,500122億1013万+3.94%60.790.9
03/081,3701,3701,3101,330-3.62%31,200123億263万+4.15%61.250.91
03/071,3901,3901,3601,380+0.73%25,000127億6513万+7.48%63.560.94
03/041,2701,3701,2701,370+7.87%40,300126億7263万+6.45%63.10.93
03/031,2301,2701,2201,270+3.25%26,200117億4762万-1.55%58.490.86
03/021,2301,2701,2201,230+2.5%52,500113億7762万-5.24%56.650.84
03/011,1901,2001,1801,200+0.84%12,600111億11万-8.12%55.270.82
02/291,2101,2201,1901,190-0.83%22,500110億761万-9.71%54.810.81
02/261,2401,2401,1901,200-0.83%14,000111億11万-9.71%55.270.82
02/251,2101,2201,1201,210+1.68%32,600111億9262万-9.43%55.730.82
02/241,2101,2201,1901,190-2.46%29,800110億761万-11.39%54.810.81
02/231,2501,2601,2101,220-1.61%32,900112億8512万-9.96%56.190.83
02/221,2101,2501,2101,240+0.81%20,600114億7012万-9.16%57.110.84
02/191,2601,2601,2101,230-3.15%23,800113億7762万-10.61%56.650.84
02/181,2401,2701,2401,270+4.1%23,200117億4762万-8.5%58.490.86
02/171,2301,2401,1901,220+1.67%24,000112億8512万-12.86%56.190.83
02/161,1801,2501,1801,200+1.69%39,700111億11万-14.95%55.270.82
02/151,1601,1901,1301,180+7.27%53,600109億1511万-17.25%54.350.8
02/121,1601,1601,1001,100-10.57%77,800101億7510万-23.77%50.660.75
02/101,3801,3801,1901,230-9.56%92,600113億7762万-16.04%56.650.84
02/091,3701,3801,3401,360-4.23%58,500125億8013万-8.29%62.640.93
02/081,3801,4401,3601,420+2.9%36,700131億3514万-5.08%65.40.97
02/051,3901,3901,3601,3800%36,700127億6513万-8.49%63.560.94
02/041,4201,4401,3801,380-2.82%59,400127億6513万-9.39%63.560.94
02/031,4701,4801,4101,420-5.33%48,400131億3514万-7.61%65.40.97
02/021,5101,5201,4901,500-0.66%12,800138億7514万-2.98%69.081.02
02/011,4901,5201,4801,510+3.42%46,600139億6765万-2.64%69.541.03
01/291,4501,4701,4201,460+1.39%43,100135億514万-6.23%67.240.99
01/281,4601,4601,4301,440-2.04%42,700133億2014万-8.05%66.320.98
01/271,4701,4701,4501,470+2.8%30,500135億9764万-6.79%67.71
01/261,4901,4901,4201,430-4.67%37,700132億2764万-10.01%65.860.97
01/251,4701,5101,4701,500+2.04%25,200138億7514万-6.37%69.081.02
01/221,4201,4801,4201,470+8.09%37,400135億9764万-8.81%67.71
01/211,4101,4401,3501,360-2.86%65,600125億8013万-16.31%62.640.93
01/201,4801,4901,4001,400-5.41%69,500129億5013万-14.89%64.480.95
01/191,4801,5101,4501,4800%36,600136億9014万-11%68.161.01
01/181,4501,4901,4301,480-1.33%50,000136億9014万-11.75%68.161.01
01/151,5501,5601,4801,500-2.6%63,300138億7514万-11.35%69.081.02
01/141,5501,5501,5001,540-1.91%42,600142億4515万-9.84%70.931.05
01/131,5301,5801,5301,570+4.67%46,600145億2265万-8.83%72.311.07
01/121,5601,5801,5001,500-5.06%67,200138億7514万-13.54%69.081.02
01/081,5801,6101,5601,580-0.63%58,500146億1515万-9.92%72.771.08
01/071,6101,6401,5801,590-3.64%87,200147億765万-10.22%73.231.08
01/061,6801,7001,6501,650-1.79%35,300152億6266万-7.61%75.991.12
01/051,6701,7201,6601,6800%65,400155億4016万-6.61%77.371.14
01/041,7001,7301,6701,680-2.89%50,800155億4016万-7.18%77.371.14
2015
12/301,7601,7801,7201,730-1.14%47,600160億267万-5.15%79.681.18
12/291,7401,7601,7201,750+0.57%53,200161億8767万-4.37%80.61.19
12/281,6501,7401,6501,740+6.75%99,800160億9517万-4.97%80.141.18
12/251,6201,6501,6201,6300%57,900150億7766万-10.73%75.071.11
12/241,6601,6801,6201,630-1.81%50,700150億7766万-10.73%75.071.11
12/221,7001,7001,6601,660-1.19%48,500153億5516万-8.99%76.451.13
12/211,6901,7001,6601,680-2.89%73,900155億4016万-7.74%77.371.14
12/181,7401,7701,7201,730-1.7%51,500160億267万-4.84%79.681.18
12/171,7801,7901,7501,7600%64,600162億8017万-2.92%81.061.2
12/161,7501,7601,7401,760+1.15%41,100162億8017万-2.65%81.061.2
12/151,8101,8101,7301,740-3.87%98,200160億9517万-3.55%80.141.18
12/141,8101,8201,7801,810-2.69%104,100167億4268万+0.44%83.361.23
12/111,8301,8701,8301,860+1.09%65,800172億518万+3.56%85.661.27
12/101,8301,8501,8301,840+0.55%63,000170億2018万+2.97%84.741.25
12/091,8601,8701,8201,830-1.61%75,000169億2768万+2.87%84.281.25
12/081,8801,9001,8501,860-2.11%57,400172億518万+4.97%85.661.27
12/071,9201,9401,9001,900+0.53%67,300175億7518万+7.59%87.511.29
12/041,8701,9101,8601,890-0.53%126,100174億8268万+7.51%87.051.29
12/031,9701,9701,8701,900-3.55%156,700175億7518万+8.57%87.511.29
12/022,0002,0001,9501,970-1.5%86,700182億2269万+13.15%90.731.34
12/012,0002,0101,9802,000+1.01%74,300185億19万+15.54%92.111.36
11/301,9802,0401,9601,980+1.02%207,600183億1519万+15.18%91.191.35
11/271,9701,9701,9301,960-0.51%183,600181億3019万+14.82%90.271.33
11/261,9502,0101,9501,970-1.99%274,800182億2269万+16.29%90.731.34
11/252,0402,1001,9602,010+6.35%946,500185億9270万+19.93%92.571.37
11/241,9501,9901,8501,890+6.18%768,700174億8268万+14.06%87.051.29
11/201,6401,7901,6401,780+9.88%265,900164億6517万+8.34%81.981.21
11/191,6201,6201,6001,620+0.62%21,500149億8516万-0.86%74.611.1
11/181,6001,6101,6001,610+0.63%9,100148億9266万-1.17%74.151.1
11/171,5901,6001,5801,600+1.91%22,600148億15万-1.78%73.691.09
11/161,5701,5801,5501,570-1.88%23,500145億2265万-3.62%72.311.07
11/131,5901,6001,5901,600-0.62%18,700148億15万-1.72%73.691.09
11/121,6301,6301,5901,610-1.23%24,900148億9266万-1.04%74.151.1
11/111,6701,6701,5801,630-2.4%74,300150億7766万+0.62%75.071.11
11/101,6801,7001,6501,670-1.76%43,500154億4766万+3.6%76.911.14
11/091,6701,7001,6701,700+2.41%26,400157億2516万+6.12%78.31.16
11/061,6301,6701,6201,660+1.84%15,800153億5516万+4.4%76.451.13
11/051,6401,6601,6301,630-0.61%18,600150億7766万+3.23%75.071.11
11/041,6601,6801,6201,640-1.2%32,900151億7016万+4.59%75.531.12