時価総額
2015/09/15～2016/02/16
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 |
| 02/16 | 1,340 | 1,440 | 1,330 | 1,390 | +3.73% | 1,704,300 | 1155億721万 | -9.8% | 14.78 | 0.48 |
| 02/15 | 1,310 | 1,370 | 1,290 | 1,340 | +8.06% | 1,000,700 | 1113億5228万 | -13.94% | 14.25 | 0.46 |
| 02/12 | 1,270 | 1,280 | 1,220 | 1,240 | -6.77% | 1,612,600 | 1030億4240万 | -21.32% | 13.19 | 0.43 |
| 02/10 | 1,360 | 1,360 | 1,310 | 1,330 | -0.75% | 1,488,400 | 1105億2129万 | -17.03% | 14.15 | 0.46 |
| 02/09 | 1,370 | 1,380 | 1,330 | 1,340 | -5.63% | 987,900 | 1113億5228万 | -17.69% | 14.25 | 0.46 |
| 02/08 | 1,370 | 1,440 | 1,360 | 1,420 | +2.16% | 1,366,800 | 1180億17万 | -14.04% | 15.1 | 0.49 |
| 02/05 | 1,380 | 1,420 | 1,360 | 1,390 | -0.71% | 1,469,700 | 1155億721万 | -17.06% | 14.78 | 0.48 |
| 02/04 | 1,400 | 1,440 | 1,380 | 1,400 | -4.76% | 2,780,600 | 1163億3820万 | -17.7% | 14.89 | 0.48 |
| 02/03 | 1,560 | 1,560 | 1,450 | 1,470 | -8.13% | 1,779,300 | 1221億5511万 | -14.83% | 15.63 | 0.51 |
| 02/02 | 1,660 | 1,660 | 1,580 | 1,600 | -4.76% | 1,545,100 | 1329億5794万 | -8.2% | 17.02 | 0.55 |
| 02/01 | 1,680 | 1,700 | 1,660 | 1,680 | +1.2% | 929,200 | 1396億584万 | -4.27% | 17.87 | 0.58 |
| 01/29 | 1,600 | 1,660 | 1,560 | 1,660 | +5.06% | 1,385,300 | 1379億4387万 | -5.9% | 17.66 | 0.57 |
| 01/28 | 1,590 | 1,610 | 1,560 | 1,580 | -1.86% | 768,000 | 1312億9597万 | -10.84% | 16.8 | 0.54 |
| 01/27 | 1,590 | 1,620 | 1,580 | 1,610 | +3.87% | 919,200 | 1337億8893万 | -9.8% | 17.12 | 0.55 |
| 01/26 | 1,580 | 1,590 | 1,540 | 1,550 | -4.32% | 1,125,900 | 1288億301万 | -13.79% | 16.49 | 0.53 |
| 01/25 | 1,650 | 1,660 | 1,590 | 1,620 | -0.61% | 1,286,400 | 1346億1992万 | -10.6% | 17.23 | 0.56 |
| 01/22 | 1,590 | 1,630 | 1,560 | 1,630 | +5.16% | 1,681,000 | 1354億5090万 | -10.54% | 17.34 | 0.56 |
| 01/21 | 1,580 | 1,630 | 1,540 | 1,550 | -2.52% | 1,252,700 | 1288億301万 | -15.39% | 16.49 | 0.53 |
| 01/20 | 1,660 | 1,660 | 1,580 | 1,590 | -4.79% | 817,400 | 1321億2696万 | -13.87% | 16.91 | 0.55 |
| 01/19 | 1,630 | 1,680 | 1,620 | 1,670 | +2.45% | 999,900 | 1387億7485万 | -10.12% | 17.76 | 0.57 |
| 01/18 | 1,620 | 1,640 | 1,590 | 1,630 | -1.81% | 1,332,900 | 1354億5090万 | -12.79% | 17.34 | 0.56 |
| 01/15 | 1,720 | 1,730 | 1,640 | 1,660 | -2.35% | 1,529,600 | 1379億4387万 | -11.8% | 17.66 | 0.57 |
| 01/14 | 1,710 | 1,710 | 1,660 | 1,700 | -3.41% | 1,187,100 | 1412億6781万 | -10.34% | 18.08 | 0.59 |
| 01/13 | 1,740 | 1,780 | 1,720 | 1,760 | +2.92% | 1,396,800 | 1462億5374万 | -7.81% | 18.72 | 0.61 |
| 01/12 | 1,780 | 1,780 | 1,710 | 1,710 | -5% | 1,090,800 | 1420億9880万 | -11.03% | 18.19 | 0.59 |
| 01/08 | 1,790 | 1,840 | 1,780 | 1,800 | 0% | 1,725,200 | 1495億7769万 | -7.02% | 19.14 | 0.62 |
| 01/07 | 1,890 | 1,890 | 1,800 | 1,800 | -6.25% | 1,226,700 | 1495億7769万 | -7.5% | 19.14 | 0.62 |
| 01/06 | 1,940 | 1,950 | 1,890 | 1,920 | -1.54% | 709,600 | 1595億4953万 | -1.79% | 20.42 | 0.66 |
| 01/05 | 1,950 | 1,980 | 1,940 | 1,950 | -0.51% | 420,800 | 1620億4249万 | -0.51% | 20.74 | 0.67 |
| 01/04 | 1,990 | 2,020 | 1,940 | 1,960 | -2% | 1,218,900 | 1628億7348万 | -0.2% | 20.85 | 0.67 |
| 2015 |
| 12/30 | 2,030 | 2,050 | 2,000 | 2,000 | -1.48% | 595,500 | 1661億9743万 | +1.68% | 21.27 | 0.69 |
| 12/29 | 2,000 | 2,030 | 1,980 | 2,030 | +1% | 550,400 | 1686億9039万 | +3.15% | 21.59 | 0.7 |
| 12/28 | 1,920 | 2,020 | 1,920 | 2,010 | +5.24% | 1,082,000 | 1670億2842万 | +2.13% | 21.38 | 0.69 |
| 12/25 | 1,900 | 1,940 | 1,870 | 1,910 | +0.53% | 1,329,100 | 1587億1855万 | -2.95% | 20.32 | 0.66 |
| 12/24 | 1,900 | 1,950 | 1,880 | 1,900 | +0.53% | 1,141,700 | 1578億8756万 | -3.65% | 20.21 | 0.65 |
| 12/22 | 1,900 | 1,900 | 1,870 | 1,890 | +0.53% | 433,600 | 1570億5657万 | -4.3% | 20.1 | 0.65 |
| 12/21 | 1,860 | 1,900 | 1,850 | 1,880 | -0.53% | 631,100 | 1562億2558万 | -4.91% | 20 | 0.65 |
| 12/18 | 1,930 | 1,950 | 1,880 | 1,890 | -2.07% | 1,154,400 | 1570億5657万 | -4.55% | 20.1 | 0.65 |
| 12/17 | 1,940 | 1,950 | 1,920 | 1,930 | +0.52% | 485,900 | 1603億8052万 | -2.67% | 20.53 | 0.66 |
| 12/16 | 1,890 | 1,920 | 1,880 | 1,920 | +3.23% | 363,500 | 1595億4953万 | -3.23% | 20.42 | 0.66 |
| 12/15 | 1,890 | 1,890 | 1,850 | 1,860 | -1.06% | 574,700 | 1545億6361万 | -6.34% | 19.78 | 0.64 |
| 12/14 | 1,870 | 1,890 | 1,840 | 1,880 | -1.05% | 699,700 | 1562億2558万 | -5.48% | 20 | 0.65 |
| 12/11 | 1,870 | 1,920 | 1,870 | 1,900 | 0% | 682,800 | 1578億8756万 | -4.52% | 20.21 | 0.65 |
| 12/10 | 1,890 | 1,940 | 1,890 | 1,900 | -1.55% | 572,000 | 1578億8756万 | -4.52% | 20.21 | 0.65 |
| 12/09 | 1,970 | 1,970 | 1,910 | 1,930 | -1.53% | 817,500 | 1603億8052万 | -2.97% | 20.53 | 0.66 |
| 12/08 | 2,010 | 2,030 | 1,960 | 1,960 | -2.49% | 967,000 | 1628億7348万 | -1.26% | 20.85 | 0.67 |
| 12/07 | 2,030 | 2,040 | 2,010 | 2,010 | -0.5% | 405,700 | 1670億2842万 | +1.41% | 21.38 | 0.69 |
| 12/04 | 2,050 | 2,060 | 2,000 | 2,020 | -2.88% | 644,000 | 1678億5940万 | +1.87% | 21.48 | 0.7 |
| 12/03 | 2,070 | 2,100 | 2,060 | 2,080 | +0.97% | 626,800 | 1728億4533万 | +4.89% | 22.12 | 0.72 |
| 12/02 | 2,060 | 2,080 | 2,040 | 2,060 | 0% | 525,300 | 1711億8335万 | +3.99% | 21.91 | 0.71 |
| 12/01 | 2,000 | 2,080 | 2,000 | 2,060 | +1.98% | 607,000 | 1711億8335万 | +4.04% | 21.91 | 0.71 |
| 11/30 | 2,020 | 2,050 | 2,010 | 2,020 | -0.98% | 363,100 | 1678億5940万 | +2.02% | 21.48 | 0.7 |
| 11/27 | 2,050 | 2,080 | 2,030 | 2,040 | -0.49% | 721,200 | 1695億2138万 | +2.98% | 21.7 | 0.7 |
| 11/26 | 2,050 | 2,060 | 2,020 | 2,050 | +0.49% | 458,500 | 1703億5237万 | +3.48% | 21.8 | 0.71 |
| 11/25 | 2,040 | 2,050 | 2,020 | 2,040 | 0% | 325,000 | 1695億2138万 | +3.13% | 21.7 | 0.7 |
| 11/24 | 2,040 | 2,060 | 2,030 | 2,040 | +0.99% | 475,300 | 1695億2138万 | +3.34% | 21.7 | 0.7 |
| 11/20 | 2,000 | 2,020 | 1,990 | 2,020 | +1% | 221,300 | 1678億5940万 | +2.43% | 21.48 | 0.7 |
| 11/19 | 2,010 | 2,020 | 1,990 | 2,000 | -0.5% | 376,200 | 1661億9743万 | +1.52% | 21.27 | 0.69 |
| 11/18 | 2,000 | 2,030 | 1,990 | 2,010 | +1.52% | 540,400 | 1670億2842万 | +2.19% | 21.38 | 0.69 |
| 11/17 | 1,940 | 1,990 | 1,940 | 1,980 | +2.06% | 534,100 | 1645億3546万 | +0.71% | 21.06 | 0.68 |
| 11/16 | 1,920 | 1,950 | 1,910 | 1,940 | -0.51% | 284,200 | 1612億1151万 | -1.27% | 20.63 | 0.67 |
| 11/13 | 1,930 | 1,960 | 1,930 | 1,950 | -1.02% | 467,000 | 1620億4249万 | -0.71% | 20.74 | 0.67 |
| 11/12 | 1,960 | 1,970 | 1,930 | 1,970 | +0.51% | 310,900 | 1637億447万 | +0.46% | 20.95 | 0.68 |
| 11/11 | 1,960 | 1,970 | 1,930 | 1,960 | 0% | 503,100 | 1628億7348万 | +0.26% | 20.85 | 0.67 |
| 11/10 | 1,920 | 1,990 | 1,920 | 1,960 | +0.51% | 779,000 | 1628億7348万 | +0.56% | 20.85 | 0.67 |
| 11/09 | 1,930 | 1,970 | 1,920 | 1,950 | +2.09% | 657,600 | 1620億4249万 | +0.52% | 20.74 | 0.67 |
| 11/06 | 1,910 | 1,910 | 1,880 | 1,910 | +1.06% | 481,900 | 1587億1855万 | -1.14% | 20.32 | 0.66 |
| 11/05 | 1,880 | 1,910 | 1,870 | 1,890 | +1.07% | 742,100 | 1570億5657万 | -1.77% | 20.1 | 0.65 |
| 11/04 | 1,860 | 1,900 | 1,850 | 1,870 | +1.63% | 1,202,100 | 1553億9460万 | -2.55% | 19.89 | 0.64 |
| 11/02 | 1,870 | 1,890 | 1,830 | 1,840 | -1.6% | 945,600 | 1529億164万 | -4.02% | 19.57 | 0.63 |
| 10/30 | 2,000 | 2,000 | 1,860 | 1,870 | -8.78% | 2,246,300 | 1553億9460万 | -2.5% | 19.89 | 0.64 |
| 10/29 | 2,020 | 2,070 | 2,020 | 2,050 | +1.99% | 576,300 | 1703億5237万 | +6.99% | 21.8 | 0.71 |
| 10/28 | 2,040 | 2,050 | 1,990 | 2,010 | -0.99% | 546,400 | 1670億2842万 | +5.13% | 21.38 | 0.69 |
| 10/27 | 2,030 | 2,040 | 2,000 | 2,030 | -0.98% | 465,900 | 1686億9039万 | +6.28% | 21.59 | 0.7 |
| 10/26 | 2,060 | 2,070 | 2,040 | 2,050 | -0.49% | 334,600 | 1703億5237万 | +7.56% | 21.8 | 0.71 |
| 10/23 | 2,080 | 2,090 | 2,050 | 2,060 | +0.98% | 370,000 | 1711億8335万 | +8.42% | 21.91 | 0.71 |
| 10/22 | 2,030 | 2,070 | 2,020 | 2,040 | 0% | 445,300 | 1695億2138万 | +7.71% | 21.7 | 0.7 |
| 10/21 | 1,980 | 2,060 | 1,970 | 2,040 | +3.55% | 795,300 | 1695億2138万 | +8.05% | 21.7 | 0.7 |
| 10/20 | 1,950 | 1,970 | 1,930 | 1,970 | +1.03% | 351,000 | 1637億447万 | +4.68% | 20.95 | 0.68 |
| 10/19 | 1,980 | 1,990 | 1,930 | 1,950 | -1.52% | 563,900 | 1620億4249万 | +3.83% | 20.74 | 0.67 |
| 10/16 | 1,970 | 1,980 | 1,940 | 1,980 | +1.02% | 444,100 | 1645億3546万 | +5.88% | 21.06 | 0.68 |
| 10/15 | 1,900 | 1,980 | 1,890 | 1,960 | +1.55% | 501,300 | 1628億7348万 | +5.32% | 20.85 | 0.67 |
| 10/14 | 1,970 | 1,970 | 1,920 | 1,930 | -3.02% | 407,200 | 1603億8052万 | +4.1% | 20.53 | 0.66 |
| 10/13 | 1,960 | 2,000 | 1,930 | 1,990 | +1.53% | 763,900 | 1653億6644万 | +7.57% | 21.17 | 0.69 |
| 10/09 | 1,910 | 1,970 | 1,900 | 1,960 | +2.62% | 522,200 | 1628億7348万 | +6.41% | 20.85 | 0.67 |
| 10/08 | 1,890 | 1,920 | 1,880 | 1,910 | +2.14% | 613,500 | 1587億1855万 | +3.86% | 20.32 | 0.66 |
| 10/07 | 1,830 | 1,880 | 1,830 | 1,870 | +2.19% | 675,200 | 1553億9460万 | +1.74% | 19.89 | 0.64 |
| 10/06 | 1,830 | 1,860 | 1,820 | 1,830 | +1.67% | 551,200 | 1520億7065万 | -0.54% | 19.46 | 0.63 |
| 10/05 | 1,780 | 1,820 | 1,770 | 1,800 | +2.86% | 516,700 | 1495億7769万 | -2.17% | 19.15 | 0.62 |
| 10/02 | 1,720 | 1,750 | 1,690 | 1,750 | +0.57% | 549,700 | 1454億2275万 | -4.89% | 18.61 | 0.6 |
| 10/01 | 1,740 | 1,770 | 1,710 | 1,740 | +1.16% | 706,800 | 1445億9176万 | -5.49% | 18.51 | 0.6 |
| 09/30 | 1,750 | 1,770 | 1,720 | 1,720 | -1.71% | 796,900 | 1429億2979万 | -6.83% | 18.29 | 0.59 |
| 09/29 | 1,800 | 1,800 | 1,740 | 1,750 | -3.85% | 719,500 | 1454億2275万 | -5.71% | 18.61 | 0.6 |
| 09/28 | 1,830 | 1,840 | 1,790 | 1,820 | -2.15% | 610,200 | 1512億3966万 | -2.57% | 19.36 | 0.63 |
| 09/25 | 1,830 | 1,860 | 1,800 | 1,860 | +1.09% | 584,100 | 1545億6361万 | -0.91% | 19.78 | 0.64 |
| 09/24 | 1,910 | 1,910 | 1,830 | 1,840 | -5.64% | 656,500 | 1529億164万 | -2.39% | 19.57 | 0.63 |
| 09/18 | 1,940 | 1,960 | 1,900 | 1,950 | -0.51% | 520,100 | 1620億4249万 | +3.07% | 20.74 | 0.67 |
| 09/17 | 1,940 | 1,990 | 1,930 | 1,960 | +1.55% | 615,100 | 1628億7348万 | +3.38% | 20.85 | 0.67 |
| 09/16 | 1,910 | 1,940 | 1,880 | 1,930 | +2.12% | 753,000 | 1603億8052万 | +1.58% | 20.53 | 0.66 |
| 09/15 | 1,900 | 1,940 | 1,880 | 1,890 | -0.53% | 448,900 | 1570億5657万 | -0.84% | 20.1 | 0.65 |
