時価総額
2015/10/05～2016/03/02
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 |
| 03/02 | 1,129 | 1,158 | 1,123 | 1,153 | +3.97% | 3,540,900 | 8588億8362万 | +0.7% | 13.27 | 0.78 |
| 03/01 | 1,112 | 1,118 | 1,086 | 1,109 | -0.54% | 2,658,700 | 8261億749万 | -2.97% | 12.77 | 0.75 |
| 02/29 | 1,152 | 1,155 | 1,115 | 1,115 | -2.36% | 3,557,600 | 8305億7696万 | -2.53% | 12.83 | 0.75 |
| 02/26 | 1,144 | 1,158 | 1,141 | 1,142 | +0.97% | 2,250,200 | 8506億8959万 | -0.26% | 13.15 | 0.77 |
| 02/25 | 1,141 | 1,151 | 1,119 | 1,131 | -0.09% | 4,023,700 | 8424億9556万 | -0.96% | 13.02 | 0.76 |
| 02/24 | 1,127 | 1,144 | 1,116 | 1,132 | -0.35% | 2,897,000 | 8432億4047万 | -0.79% | 13.03 | 0.76 |
| 02/23 | 1,134 | 1,160 | 1,126 | 1,136 | +0.18% | 3,168,900 | 8462億2012万 | -0.44% | 13.08 | 0.76 |
| 02/22 | 1,122 | 1,143 | 1,117 | 1,134 | -1.05% | 3,018,700 | 8447億3029万 | -0.61% | 13.05 | 0.76 |
| 02/19 | 1,154 | 1,163 | 1,130 | 1,146 | -1.8% | 3,565,800 | 8536億6924万 | +0.44% | 13.19 | 0.77 |
| 02/18 | 1,175 | 1,189 | 1,162 | 1,167 | +1.48% | 4,208,500 | 8693億1239万 | +2.28% | 13.43 | 0.78 |
| 02/17 | 1,140 | 1,164 | 1,137 | 1,150 | -0.17% | 3,767,600 | 8566億4888万 | +0.88% | 13.24 | 0.77 |
| 02/16 | 1,132 | 1,167 | 1,124 | 1,152 | +1.14% | 5,172,200 | 8581億3871万 | +1.23% | 13.26 | 0.77 |
| 02/15 | 1,094 | 1,151 | 1,076 | 1,139 | +8.89% | 6,654,800 | 8484億5485万 | +0.09% | 13.11 | 0.77 |
| 02/12 | 1,076 | 1,086 | 1,041 | 1,046 | -5% | 7,527,300 | 7791億7803万 | -8.08% | 12.04 | 0.7 |
| 02/10 | 1,129 | 1,132 | 1,086 | 1,101 | -3.08% | 5,710,000 | 8201億4819万 | -3.76% | 12.67 | 0.74 |
| 02/09 | 1,156 | 1,165 | 1,132 | 1,136 | -5.25% | 3,568,300 | 8462億2012万 | -1.13% | 13.08 | 0.76 |
| 02/08 | 1,190 | 1,205 | 1,170 | 1,199 | +0.33% | 3,217,600 | 8931億4958万 | +3.99% | 13.8 | 0.81 |
| 02/05 | 1,162 | 1,200 | 1,147 | 1,195 | +1.19% | 5,846,900 | 8901億6993万 | +3.46% | 13.76 | 0.8 |
| 02/04 | 1,135 | 1,189 | 1,126 | 1,181 | +2.87% | 5,325,500 | 8797億4116万 | +2.07% | 13.59 | 0.79 |
| 02/03 | 1,187 | 1,189 | 1,145 | 1,148 | -5.51% | 5,469,100 | 8551億5906万 | -0.95% | 13.21 | 0.77 |
| 02/02 | 1,250 | 1,250 | 1,180 | 1,215 | +3.49% | 8,066,000 | 9050億6817万 | +4.56% | 13.99 | 0.82 |
| 02/01 | 1,166 | 1,180 | 1,152 | 1,174 | +1.73% | 4,244,300 | 8745億2677万 | +1.03% | 13.51 | 0.79 |
| 01/29 | 1,127 | 1,161 | 1,100 | 1,154 | +1.94% | 5,493,400 | 8596億2853万 | -0.77% | 13.28 | 0.78 |
| 01/28 | 1,143 | 1,146 | 1,123 | 1,132 | -0.96% | 2,705,000 | 8432億4047万 | -2.83% | 13.03 | 0.76 |
| 01/27 | 1,127 | 1,146 | 1,126 | 1,143 | +3.16% | 2,936,000 | 8514億3450万 | -2.14% | 13.16 | 0.77 |
| 01/26 | 1,111 | 1,115 | 1,093 | 1,108 | -1.42% | 2,726,600 | 8253億6258万 | -5.46% | 12.75 | 0.75 |
| 01/25 | 1,139 | 1,140 | 1,114 | 1,124 | -0.71% | 3,320,800 | 8372億8117万 | -4.42% | 12.94 | 0.76 |
| 01/22 | 1,116 | 1,133 | 1,107 | 1,132 | +4.62% | 3,921,300 | 8432億4047万 | -3.99% | 13.03 | 0.76 |
| 01/21 | 1,103 | 1,124 | 1,082 | 1,082 | -1.9% | 4,211,900 | 8059億9486万 | -8.54% | 12.45 | 0.73 |
| 01/20 | 1,134 | 1,137 | 1,101 | 1,103 | -3.08% | 4,334,700 | 8216億3802万 | -7.23% | 12.7 | 0.74 |
| 01/19 | 1,120 | 1,145 | 1,112 | 1,138 | +0.8% | 3,697,400 | 8477億994万 | -4.69% | 13.1 | 0.77 |
| 01/18 | 1,118 | 1,135 | 1,108 | 1,129 | -0.62% | 3,758,700 | 8410億573万 | -5.84% | 13 | 0.76 |
| 01/15 | 1,156 | 1,163 | 1,128 | 1,136 | -0.09% | 2,917,400 | 8462億2012万 | -5.65% | 13.08 | 0.76 |
| 01/14 | 1,116 | 1,139 | 1,112 | 1,137 | -0.18% | 5,043,900 | 8469億6503万 | -6.03% | 13.09 | 0.76 |
| 01/13 | 1,128 | 1,150 | 1,128 | 1,139 | +2.15% | 2,351,900 | 8484億5485万 | -6.26% | 13.11 | 0.77 |
| 01/12 | 1,129 | 1,143 | 1,115 | 1,115 | -2.87% | 4,624,000 | 8305億7696万 | -8.68% | 12.83 | 0.75 |
| 01/08 | 1,124 | 1,166 | 1,122 | 1,148 | +0.09% | 5,484,600 | 8551億5906万 | -6.51% | 13.21 | 0.77 |
| 01/07 | 1,180 | 1,181 | 1,144 | 1,147 | -4.1% | 4,952,600 | 8544億1415万 | -6.97% | 13.2 | 0.77 |
| 01/06 | 1,218 | 1,227 | 1,187 | 1,196 | -1.81% | 3,252,200 | 8909億1484万 | -3.39% | 13.77 | 0.8 |
| 01/05 | 1,220 | 1,235 | 1,214 | 1,218 | -0.41% | 2,155,700 | 9073億291万 | -1.93% | 14.02 | 0.82 |
| 01/04 | 1,229 | 1,246 | 1,216 | 1,223 | -2.24% | 2,731,300 | 9110億2747万 | -1.77% | 14.08 | 0.82 |
| 2015 |
| 12/30 | 1,254 | 1,274 | 1,249 | 1,251 | +0.16% | 3,117,500 | 9318億8500万 | +0.24% | 14.4 | 0.84 |
| 12/29 | 1,232 | 1,257 | 1,232 | 1,249 | +1.13% | 2,056,200 | 9303億9518万 | -0.08% | 14.38 | 0.84 |
| 12/28 | 1,210 | 1,241 | 1,205 | 1,235 | +1.81% | 1,699,900 | 9199億6641万 | -1.44% | 14.22 | 0.83 |
| 12/25 | 1,233 | 1,233 | 1,204 | 1,213 | -0.33% | 2,874,500 | 9035億7835万 | -3.42% | 13.96 | 0.82 |
| 12/24 | 1,213 | 1,225 | 1,211 | 1,217 | +1.33% | 2,428,000 | 9065億5799万 | -3.41% | 14.01 | 0.82 |
| 12/22 | 1,201 | 1,207 | 1,198 | 1,201 | +0.17% | 1,601,000 | 8946億3940万 | -4.91% | 13.82 | 0.81 |
| 12/21 | 1,205 | 1,214 | 1,183 | 1,199 | -1.4% | 3,604,600 | 8931億4958万 | -5.37% | 13.8 | 0.81 |
| 12/18 | 1,239 | 1,250 | 1,209 | 1,216 | -1.86% | 4,130,800 | 9058億1308万 | -4.33% | 14 | 0.82 |
| 12/17 | 1,245 | 1,251 | 1,233 | 1,239 | +1.31% | 3,131,300 | 9229億4606万 | -2.82% | 14.26 | 0.83 |
| 12/16 | 1,214 | 1,233 | 1,214 | 1,223 | +1.83% | 2,825,700 | 9110億2747万 | -4.38% | 14.08 | 0.82 |
| 12/15 | 1,212 | 1,218 | 1,200 | 1,201 | -1.48% | 2,555,700 | 8946億3940万 | -6.54% | 13.82 | 0.81 |
| 12/14 | 1,203 | 1,222 | 1,203 | 1,219 | -1.14% | 2,510,500 | 9080億4782万 | -5.58% | 14.03 | 0.82 |
| 12/11 | 1,206 | 1,239 | 1,205 | 1,233 | -0.48% | 6,052,100 | 9184億7659万 | -4.79% | 14.19 | 0.83 |
| 12/10 | 1,231 | 1,244 | 1,226 | 1,239 | -0.24% | 2,785,300 | 9229億4606万 | -4.55% | 14.26 | 0.83 |
| 12/09 | 1,253 | 1,257 | 1,233 | 1,242 | -1.27% | 3,663,700 | 9251億8080万 | -4.46% | 14.3 | 0.84 |
| 12/08 | 1,277 | 1,278 | 1,257 | 1,258 | -1.95% | 2,784,000 | 9370億9939万 | -3.31% | 14.48 | 0.85 |
| 12/07 | 1,282 | 1,293 | 1,279 | 1,283 | +0.94% | 1,946,600 | 9557億2219万 | -1.53% | 14.77 | 0.86 |
| 12/04 | 1,264 | 1,273 | 1,262 | 1,271 | -2.23% | 3,230,900 | 9467億8325万 | -2.68% | 14.63 | 0.85 |
| 12/03 | 1,283 | 1,304 | 1,283 | 1,300 | +1.33% | 2,375,800 | 9683億8570万 | -0.69% | 14.96 | 0.87 |
| 12/02 | 1,280 | 1,291 | 1,276 | 1,283 | +0.47% | 2,109,900 | 9557億2219万 | -2.14% | 14.77 | 0.86 |
| 12/01 | 1,271 | 1,293 | 1,266 | 1,277 | +1.19% | 3,948,500 | 9512億5272万 | -2.82% | 14.7 | 0.86 |
| 11/30 | 1,294 | 1,299 | 1,261 | 1,262 | -3.3% | 5,160,100 | 9400億7904万 | -4.25% | 14.53 | 0.85 |
| 11/27 | 1,300 | 1,316 | 1,299 | 1,305 | +0.93% | 2,005,000 | 9721億1026万 | -1.21% | 15.02 | 0.88 |
| 11/26 | 1,300 | 1,325 | 1,290 | 1,293 | -0.31% | 3,579,800 | 9631億7131万 | -2.27% | 14.88 | 0.87 |
| 11/25 | 1,297 | 1,311 | 1,294 | 1,297 | -0.61% | 2,636,400 | 9661億5096万 | -2.04% | 14.93 | 0.87 |
| 11/24 | 1,290 | 1,305 | 1,285 | 1,305 | -0.38% | 3,090,500 | 9721億1026万 | -1.51% | 15.02 | 0.88 |
| 11/20 | 1,307 | 1,315 | 1,299 | 1,310 | +0.23% | 2,196,800 | 9758億3482万 | -1.21% | 15.08 | 0.88 |
| 11/19 | 1,319 | 1,319 | 1,296 | 1,307 | -0.23% | 3,565,100 | 9736億8万 | -1.43% | 15.04 | 0.88 |
| 11/18 | 1,301 | 1,325 | 1,300 | 1,310 | +1.24% | 2,801,600 | 9758億3482万 | -1.13% | 15.08 | 0.88 |
| 11/17 | 1,304 | 1,315 | 1,291 | 1,294 | -0.23% | 3,425,400 | 9639億1622万 | -2.41% | 14.89 | 0.87 |
| 11/16 | 1,294 | 1,309 | 1,285 | 1,297 | -1.52% | 3,473,100 | 9661億5096万 | -2.33% | 14.93 | 0.87 |
| 11/13 | 1,302 | 1,330 | 1,302 | 1,317 | -0.23% | 2,878,100 | 9810億4920万 | -0.83% | 15.16 | 0.89 |
| 11/12 | 1,318 | 1,325 | 1,301 | 1,320 | -0.83% | 3,158,600 | 9832億8394万 | -0.53% | 15.19 | 0.89 |
| 11/11 | 1,335 | 1,348 | 1,312 | 1,331 | -2.28% | 4,199,700 | 9914億7797万 | +0.45% | 15.32 | 0.9 |
| 11/10 | 1,351 | 1,364 | 1,348 | 1,362 | +0.37% | 1,906,200 | 1兆145億 | +3.1% | 15.68 | 0.92 |
| 11/09 | 1,335 | 1,362 | 1,335 | 1,357 | +1.88% | 2,536,100 | 1兆108億 | +3.04% | 15.62 | 0.91 |
| 11/06 | 1,311 | 1,339 | 1,310 | 1,332 | +1.76% | 2,721,200 | 9922億2288万 | +1.6% | 15.33 | 0.9 |
| 11/05 | 1,288 | 1,322 | 1,288 | 1,309 | +2.19% | 3,313,800 | 9750億8991万 | +0.23% | 15.07 | 0.88 |
| 11/04 | 1,279 | 1,296 | 1,273 | 1,281 | +0.63% | 5,797,800 | 9542億3237万 | -1.54% | 14.75 | 0.86 |
| 11/02 | 1,203 | 1,281 | 1,203 | 1,273 | -2.75% | 7,374,800 | 9482億7307万 | -2% | 14.65 | 0.86 |
| 10/30 | 1,340 | 1,341 | 1,298 | 1,309 | -3.04% | 6,103,100 | 9750億8991万 | +0.85% | 15.07 | 0.88 |
| 10/29 | 1,351 | 1,364 | 1,335 | 1,350 | -0.22% | 6,391,700 | 1兆56億 | +4.25% | 15.54 | 0.91 |
| 10/28 | 1,355 | 1,374 | 1,345 | 1,353 | +0.82% | 3,075,700 | 1兆78億 | +4.8% | 15.57 | 0.91 |
| 10/27 | 1,362 | 1,370 | 1,330 | 1,342 | -1.25% | 4,027,500 | 9996億7200万 | +4.11% | 15.45 | 0.9 |
| 10/26 | 1,378 | 1,381 | 1,351 | 1,359 | -0.95% | 4,007,500 | 1兆123億 | +5.68% | 15.64 | 0.91 |
| 10/23 | 1,361 | 1,379 | 1,351 | 1,372 | +1.78% | 4,622,700 | 1兆220億 | +7.02% | 15.79 | 0.92 |
| 10/22 | 1,338 | 1,355 | 1,326 | 1,348 | +0.07% | 3,218,100 | 1兆41億 | +5.56% | 15.52 | 0.91 |
| 10/21 | 1,327 | 1,350 | 1,322 | 1,347 | +1.51% | 2,568,000 | 1兆33億 | +5.73% | 15.5 | 0.91 |
| 10/20 | 1,332 | 1,338 | 1,320 | 1,327 | +0.53% | 2,827,500 | 9884億9832万 | +4.49% | 15.27 | 0.89 |
| 10/19 | 1,320 | 1,335 | 1,305 | 1,320 | -0.68% | 2,427,900 | 9832億8394万 | +4.1% | 15.19 | 0.89 |
| 10/16 | 1,311 | 1,334 | 1,300 | 1,329 | +1.84% | 3,059,000 | 9899億8815万 | +5.14% | 15.3 | 0.89 |
| 10/15 | 1,278 | 1,313 | 1,268 | 1,305 | +0.93% | 4,388,900 | 9721億1026万 | +3.57% | 15.02 | 0.88 |
| 10/14 | 1,321 | 1,326 | 1,287 | 1,293 | -3.15% | 4,192,500 | 9631億7131万 | +3.19% | 14.88 | 0.87 |
| 10/13 | 1,329 | 1,354 | 1,327 | 1,335 | +0.83% | 3,988,800 | 9944億5762万 | +7.06% | 15.37 | 0.9 |
| 10/09 | 1,324 | 1,335 | 1,313 | 1,324 | +1.15% | 3,936,700 | 9862億6359万 | +6.86% | 15.24 | 0.89 |
| 10/08 | 1,286 | 1,327 | 1,272 | 1,309 | +1.79% | 5,088,200 | 9750億8991万 | +6.16% | 15.07 | 0.88 |
| 10/07 | 1,260 | 1,288 | 1,246 | 1,286 | +1.58% | 4,161,700 | 9579億5693万 | +4.72% | 14.8 | 0.86 |
| 10/06 | 1,261 | 1,291 | 1,255 | 1,266 | +1.69% | 4,350,700 | 9430億5869万 | +3.52% | 14.57 | 0.85 |
| 10/05 | 1,251 | 1,254 | 1,228 | 1,245 | +0.08% | 2,656,400 | 9274億1553万 | +2.13% | 14.33 | 0.84 |
