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 | 4,006 | 4,059 | 3,964 | 3,975 | +0.15% | 4,052,400 | 3兆1118億 | +0.66% | 7.1 | 2.31 |
03/30 | 4,060 | 4,060 | 3,968 | 3,969 | -3.36% | 3,835,900 | 3兆1071億 | +0.86% | 7.09 | 2.31 |
03/29 | 4,060 | 4,113 | 4,035 | 4,107 | -0.48% | 3,225,500 | 3兆2152億 | +4.66% | 7.34 | 2.39 |
03/28 | 4,114 | 4,128 | 4,062 | 4,127 | +1.65% | 3,894,300 | 3兆2308億 | +5.6% | 7.38 | 2.4 |
03/25 | 3,950 | 4,085 | 3,913 | 4,060 | +3.41% | 3,976,200 | 3兆1784億 | +4.4% | 7.26 | 2.36 |
03/24 | 3,900 | 3,965 | 3,865 | 3,926 | -0.38% | 3,808,300 | 3兆735億 | +1.26% | 7.02 | 2.28 |
03/23 | 3,956 | 4,013 | 3,932 | 3,941 | -0.3% | 2,743,900 | 3兆852億 | +1.91% | 7.04 | 2.29 |
03/22 | 3,935 | 4,000 | 3,907 | 3,953 | +1.93% | 3,337,600 | 3兆946億 | +2.38% | 7.06 | 2.3 |
03/18 | 3,937 | 3,955 | 3,846 | 3,878 | -3.22% | 5,243,700 | 3兆359億 | +0.65% | 6.93 | 2.25 |
03/17 | 4,077 | 4,131 | 3,939 | 4,007 | -0.82% | 4,243,000 | 3兆1369億 | +4.43% | 7.16 | 2.33 |
03/16 | 4,000 | 4,061 | 3,988 | 4,040 | -0.02% | 2,576,200 | 3兆1627億 | +5.51% | 7.22 | 2.35 |
03/15 | 4,100 | 4,123 | 4,027 | 4,041 | -1.7% | 3,513,100 | 3兆1635億 | +5.73% | 7.22 | 2.35 |
03/14 | 4,100 | 4,136 | 4,067 | 4,111 | +1.51% | 4,179,500 | 3兆2183億 | +7.39% | 7.35 | 2.39 |
03/11 | 3,940 | 4,060 | 3,928 | 4,050 | +0.52% | 5,586,100 | 3兆1706億 | +5.69% | 7.24 | 2.35 |
03/10 | 3,970 | 4,034 | 3,951 | 4,029 | +2.65% | 3,464,000 | 3兆1541億 | +4.73% | 7.2 | 2.34 |
03/09 | 3,880 | 3,936 | 3,851 | 3,925 | -1.63% | 3,863,800 | 3兆727億 | +1.42% | 7.01 | 2.28 |
03/08 | 4,040 | 4,040 | 3,918 | 3,990 | -0.47% | 5,302,900 | 3兆1236億 | +2.18% | 7.13 | 2.32 |
03/07 | 4,087 | 4,120 | 3,994 | 4,009 | -0.67% | 3,823,600 | 3兆1385億 | +1.73% | 7.16 | 2.33 |
03/04 | 4,000 | 4,058 | 3,975 | 4,036 | +1.31% | 5,028,700 | 3兆1596億 | +1.53% | 7.21 | 2.34 |
03/03 | 3,900 | 3,985 | 3,856 | 3,984 | +2.15% | 5,479,600 | 3兆1189億 | -0.25% | 7.12 | 2.31 |
03/02 | 3,845 | 3,924 | 3,807 | 3,900 | +6.53% | 6,983,800 | 3兆531億 | -2.89% | 6.97 | 2.26 |
03/01 | 3,672 | 3,685 | 3,586 | 3,661 | -0.95% | 5,395,800 | 2兆8660億 | -9.22% | 6.54 | 2.13 |
02/29 | 3,780 | 3,845 | 3,696 | 3,696 | +1.57% | 6,715,800 | 2兆8934億 | -9.06% | 6.61 | 2.15 |
02/26 | 3,738 | 3,775 | 3,639 | 3,639 | -0.82% | 4,970,200 | 2兆8488億 | -11.09% | 6.5 | 2.11 |
02/25 | 3,602 | 3,706 | 3,561 | 3,669 | +0.94% | 6,733,300 | 2兆8723億 | -10.9% | 6.56 | 2.13 |
02/24 | 3,642 | 3,643 | 3,545 | 3,635 | -1.57% | 4,534,200 | 2兆8457億 | -12.33% | 6.5 | 2.11 |
02/23 | 3,763 | 3,776 | 3,670 | 3,693 | 0% | 4,728,500 | 2兆8911億 | -11.67% | 6.6 | 2.14 |
02/22 | 3,650 | 3,717 | 3,612 | 3,693 | +0.63% | 4,318,000 | 2兆8911億 | -12.26% | 6.6 | 2.14 |
02/19 | 3,737 | 3,737 | 3,627 | 3,670 | -1.87% | 5,498,900 | 2兆8731億 | -13.38% | 6.56 | 2.13 |
02/18 | 3,796 | 3,820 | 3,714 | 3,740 | +1.74% | 4,635,400 | 2兆9279億 | -12.39% | 6.68 | 2.17 |
02/17 | 3,724 | 3,750 | 3,623 | 3,676 | -3.11% | 6,574,500 | 2兆8778億 | -14.59% | 6.57 | 2.13 |
02/16 | 3,777 | 3,875 | 3,710 | 3,794 | +0.72% | 5,440,500 | 2兆9701億 | -12.4% | 6.78 | 2.2 |
02/15 | 3,720 | 3,809 | 3,646 | 3,767 | +8.5% | 6,010,100 | 2兆9490億 | -13.52% | 6.73 | 2.19 |
02/12 | 3,467 | 3,590 | 3,411 | 3,472 | -9.04% | 11,564,400 | 2兆7181億 | -20.8% | 6.21 | 2.02 |
02/10 | 3,890 | 3,939 | 3,722 | 3,817 | -0.86% | 8,583,700 | 2兆9881億 | -13.88% | 6.82 | 2.22 |
02/09 | 3,920 | 3,966 | 3,787 | 3,850 | -8.07% | 8,979,000 | 3兆140億 | -13.91% | 6.88 | 2.24 |
02/08 | 4,080 | 4,215 | 4,048 | 4,188 | -0.76% | 7,337,900 | 3兆2786億 | -7.18% | 7.48 | 2.43 |
02/05 | 4,297 | 4,311 | 4,106 | 4,220 | -4.72% | 8,099,000 | 3兆3036億 | -7.15% | 7.54 | 2.45 |
02/04 | 4,504 | 4,542 | 4,387 | 4,429 | -3.53% | 6,499,300 | 3兆4673億 | -3.25% | 7.92 | 2.57 |
02/03 | 4,650 | 4,659 | 4,521 | 4,591 | -4.29% | 5,812,100 | 3兆5941億 | -0.17% | 8.2 | 2.67 |
02/02 | 4,843 | 4,890 | 4,765 | 4,797 | -2.06% | 4,359,300 | 3兆7554億 | +3.99% | 8.57 | 2.79 |
02/01 | 4,930 | 4,938 | 4,854 | 4,898 | +0.86% | 6,373,500 | 3兆8344億 | +6.04% | 8.75 | 2.84 |
01/29 | 4,531 | 4,998 | 4,459 | 4,856 | +7.46% | 12,713,000 | 3兆8015億 | +5.06% | 8.68 | 2.82 |
01/28 | 4,498 | 4,548 | 4,447 | 4,519 | -0.04% | 3,264,300 | 3兆5377億 | -2.33% | 8.08 | 2.62 |
01/27 | 4,420 | 4,566 | 4,407 | 4,521 | +4.39% | 5,403,400 | 3兆5393億 | -2.65% | 8.08 | 2.63 |
01/26 | 4,377 | 4,377 | 4,316 | 4,331 | -2.41% | 4,112,300 | 3兆3905億 | -7.16% | 7.74 | 2.52 |
01/25 | 4,495 | 4,498 | 4,377 | 4,438 | +0.29% | 4,427,000 | 3兆4743億 | -5.43% | 7.93 | 2.58 |
01/22 | 4,343 | 4,435 | 4,281 | 4,425 | +4% | 6,867,300 | 3兆4641億 | -6.05% | 7.91 | 2.57 |
01/21 | 4,400 | 4,458 | 4,245 | 4,255 | -2.5% | 7,087,200 | 3兆3310億 | -10.02% | 7.6 | 2.47 |
01/20 | 4,499 | 4,531 | 4,358 | 4,364 | -3.45% | 5,524,600 | 3兆4164億 | -8.3% | 7.8 | 2.53 |
01/19 | 4,377 | 4,543 | 4,358 | 4,520 | +2.96% | 6,224,700 | 3兆5385億 | -5.48% | 8.08 | 2.63 |
01/18 | 4,262 | 4,418 | 4,240 | 4,390 | -0.05% | 4,221,400 | 3兆4367億 | -8.6% | 7.85 | 2.55 |
01/15 | 4,567 | 4,578 | 4,355 | 4,392 | -1.63% | 4,448,800 | 3兆4383億 | -9.03% | 7.85 | 2.55 |
01/14 | 4,435 | 4,479 | 4,370 | 4,465 | -3.23% | 5,592,300 | 3兆4954億 | -8.07% | 7.98 | 2.59 |
01/13 | 4,499 | 4,635 | 4,476 | 4,614 | +5.85% | 6,184,200 | 3兆6121億 | -5.47% | 8.25 | 2.68 |
01/12 | 4,415 | 4,474 | 4,348 | 4,359 | -1.27% | 6,032,000 | 3兆4125億 | -11.08% | 7.79 | 2.53 |
01/08 | 4,350 | 4,559 | 4,337 | 4,415 | -1.34% | 10,468,800 | 3兆4563億 | -10.54% | 7.89 | 2.56 |
01/07 | 4,630 | 4,697 | 4,473 | 4,475 | -4.34% | 8,250,800 | 3兆5033億 | -9.91% | 8 | 2.6 |
01/06 | 4,803 | 4,828 | 4,620 | 4,678 | -2.91% | 4,573,300 | 3兆6622億 | -6.27% | 8.36 | 2.72 |
01/05 | 4,830 | 4,866 | 4,775 | 4,818 | -0.39% | 3,533,900 | 3兆7718億 | -3.76% | 8.61 | 2.8 |
01/04 | 4,974 | 5,015 | 4,814 | 4,837 | -3.78% | 4,308,400 | 3兆7867億 | -3.61% | 8.64 | 2.81 |
2015 |
12/30 | 5,050 | 5,062 | 5,007 | 5,027 | -0.22% | 2,577,300 | 3兆9354億 | 0% | 8.98 | 2.92 |
12/29 | 4,975 | 5,049 | 4,969 | 5,038 | +1.55% | 2,719,700 | 3兆9440億 | +0.16% | 9 | 2.93 |
12/28 | 4,937 | 4,985 | 4,892 | 4,961 | +0.49% | 2,334,400 | 3兆8837億 | -1.41% | 8.87 | 2.88 |
12/25 | 4,985 | 4,987 | 4,912 | 4,937 | 0% | 2,195,900 | 3兆8650億 | -2% | 8.82 | 2.87 |
12/24 | 5,020 | 5,027 | 4,929 | 4,937 | -0.8% | 2,333,000 | 3兆8650億 | -2.14% | 8.82 | 2.87 |
12/22 | 4,991 | 5,021 | 4,938 | 4,977 | +0.08% | 2,359,900 | 3兆8963億 | -1.47% | 8.89 | 2.89 |
12/21 | 4,901 | 5,000 | 4,885 | 4,973 | +0.63% | 3,337,000 | 3兆8931億 | -1.56% | 8.89 | 2.89 |
12/18 | 5,050 | 5,144 | 4,936 | 4,942 | -2.43% | 5,880,900 | 3兆8689億 | -2.22% | 8.83 | 2.87 |
12/17 | 5,168 | 5,172 | 5,058 | 5,065 | +0.94% | 3,775,200 | 3兆9652億 | +0.18% | 9.05 | 2.94 |
12/16 | 4,956 | 5,042 | 4,924 | 5,018 | +3.23% | 3,823,500 | 3兆9284億 | -0.71% | 8.97 | 2.91 |
12/15 | 4,948 | 4,975 | 4,851 | 4,861 | -1% | 3,771,700 | 3兆8055億 | -3.84% | 8.69 | 2.82 |
12/14 | 4,878 | 4,921 | 4,804 | 4,910 | -1.9% | 3,845,800 | 3兆8438億 | -2.98% | 8.78 | 2.85 |
12/11 | 4,896 | 5,038 | 4,893 | 5,005 | +1.19% | 4,474,600 | 3兆9182億 | -1.07% | 8.94 | 2.91 |
12/10 | 4,960 | 4,976 | 4,908 | 4,946 | -1.65% | 2,903,800 | 3兆8720億 | -2.1% | 8.84 | 2.87 |
12/09 | 5,031 | 5,095 | 5,017 | 5,029 | -0.04% | 2,967,100 | 3兆9370億 | -0.3% | 8.99 | 2.92 |
12/08 | 5,117 | 5,118 | 5,030 | 5,031 | -1.29% | 2,408,100 | 3兆9385億 | 0% | 8.99 | 2.92 |
12/07 | 5,113 | 5,147 | 5,062 | 5,097 | +0.65% | 2,271,100 | 3兆9902億 | +1.55% | 9.11 | 2.96 |
12/04 | 5,067 | 5,105 | 5,042 | 5,064 | -1.73% | 3,232,600 | 3兆9644億 | +1.24% | 9.05 | 2.94 |
12/03 | 5,180 | 5,195 | 5,140 | 5,153 | -0.64% | 2,860,100 | 4兆341億 | +3.31% | 9.21 | 2.99 |
12/02 | 5,192 | 5,223 | 5,165 | 5,186 | -0.27% | 2,827,700 | 4兆599億 | +4.39% | 9.27 | 3.01 |
12/01 | 5,125 | 5,200 | 5,110 | 5,200 | +2.2% | 4,022,400 | 4兆709億 | +5.14% | 9.29 | 3.02 |
11/30 | 5,071 | 5,114 | 5,060 | 5,088 | +0.59% | 3,335,000 | 3兆9832億 | +3.35% | 9.09 | 2.95 |
11/27 | 5,119 | 5,135 | 5,051 | 5,058 | -0.86% | 2,384,100 | 3兆9597億 | +3.25% | 9.04 | 2.94 |
11/26 | 5,100 | 5,123 | 5,076 | 5,102 | +0.43% | 1,944,400 | 3兆9941億 | +4.57% | 9.12 | 2.96 |
11/25 | 5,087 | 5,099 | 5,036 | 5,080 | -0.14% | 2,788,700 | 3兆9769億 | +4.63% | 9.08 | 2.95 |
11/24 | 5,085 | 5,123 | 4,945 | 5,087 | +0.04% | 3,416,500 | 3兆9824億 | +5.28% | 9.09 | 2.95 |
11/20 | 5,103 | 5,117 | 5,040 | 5,085 | -0.9% | 3,786,900 | 3兆9808億 | +5.72% | 9.09 | 2.95 |
11/19 | 5,151 | 5,151 | 5,102 | 5,131 | +0.61% | 2,974,800 | 4兆168億 | +7.23% | 9.17 | 2.98 |
11/18 | 5,170 | 5,193 | 5,082 | 5,100 | +0.04% | 3,805,800 | 3兆9926億 | +7.28% | 9.11 | 2.96 |
11/17 | 5,068 | 5,150 | 5,052 | 5,098 | +2% | 4,274,300 | 3兆9910億 | +7.73% | 9.11 | 2.96 |
11/16 | 4,930 | 5,019 | 4,930 | 4,998 | -0.16% | 3,479,700 | 3兆9127億 | +6.23% | 8.93 | 2.9 |
11/13 | 4,920 | 5,015 | 4,916 | 5,006 | +0.2% | 2,884,300 | 3兆9190億 | +6.99% | 8.95 | 2.91 |
11/12 | 5,012 | 5,042 | 4,991 | 4,996 | -0.52% | 2,417,300 | 3兆9111億 | +7.26% | 8.93 | 2.9 |
11/11 | 5,021 | 5,060 | 5,001 | 5,022 | -0.28% | 2,696,000 | 3兆9315億 | +8.3% | 8.98 | 2.92 |
11/10 | 4,960 | 5,045 | 4,956 | 5,036 | +0.44% | 3,142,500 | 3兆9425億 | +9.12% | 9 | 2.92 |
11/09 | 4,960 | 5,025 | 4,960 | 5,014 | +3.25% | 5,806,400 | 3兆9252億 | +9.14% | 8.96 | 2.91 |
11/06 | 4,840 | 4,894 | 4,788 | 4,856 | +0.33% | 4,134,900 | 3兆8015億 | +6.26% | 8.68 | 2.82 |
11/05 | 4,790 | 4,933 | 4,731 | 4,840 | +1.96% | 6,971,300 | 3兆7890億 | +6.44% | 8.65 | 2.81 |
11/04 | 4,790 | 4,790 | 4,739 | 4,747 | +1.17% | 3,030,200 | 3兆7162億 | +5.12% | 8.48 | 2.76 |