時価総額
2015/10/01～2016/02/29
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 |
| 02/29 | 392 | 393 | 379 | 384 | -2.54% | 16,900 | 26億6711万 | -11.11% | 153.06 | 0.6 |
| 02/26 | 405 | 405 | 393 | 394 | -2.72% | 17,400 | 27億3656万 | -9.43% | 157.04 | 0.62 |
| 02/25 | 388 | 409 | 388 | 405 | -7.32% | 35,000 | 28億1296万 | -7.53% | 161.43 | 0.63 |
| 02/24 | 440 | 441 | 430 | 437 | -0.46% | 37,900 | 30億3522万 | -0.91% | 174.18 | 0.68 |
| 02/23 | 444 | 450 | 435 | 439 | +0.23% | 32,500 | 30億4911万 | -0.9% | 174.98 | 0.69 |
| 02/22 | 440 | 442 | 437 | 438 | -0.23% | 17,200 | 30億4217万 | -1.35% | 174.58 | 0.69 |
| 02/19 | 439 | 439 | 432 | 439 | 0% | 12,100 | 30億4911万 | -1.57% | 174.98 | 0.69 |
| 02/18 | 431 | 445 | 431 | 439 | +3.05% | 8,400 | 30億4911万 | -2.01% | 174.98 | 0.69 |
| 02/17 | 435 | 445 | 423 | 426 | -2.52% | 15,100 | 29億5882万 | -5.33% | 169.8 | 0.67 |
| 02/16 | 432 | 437 | 425 | 437 | +1.16% | 13,700 | 30億3522万 | -3.32% | 174.18 | 0.68 |
| 02/15 | 451 | 451 | 425 | 432 | +11.63% | 17,000 | 30億49万 | -4.85% | 172.19 | 0.68 |
| 02/12 | 419 | 419 | 387 | 387 | -9.37% | 22,600 | 26億8794万 | -15.32% | 154.25 | 0.61 |
| 02/10 | 450 | 450 | 420 | 427 | -6.77% | 8,800 | 29億6577万 | -7.58% | 170.19 | 0.67 |
| 02/09 | 456 | 460 | 440 | 458 | -1.29% | 12,500 | 31億8108万 | -1.29% | 182.55 | 0.72 |
| 02/08 | 468 | 479 | 463 | 464 | -1.69% | 14,500 | 32億2275万 | -0.43% | 184.94 | 0.73 |
| 02/05 | 463 | 480 | 450 | 472 | +3.51% | 20,600 | 32億7832万 | +0.85% | 188.13 | 0.74 |
| 02/04 | 455 | 467 | 448 | 456 | -0.44% | 10,000 | 31億6719万 | -2.77% | 181.75 | 0.71 |
| 02/03 | 438 | 461 | 429 | 458 | +4.57% | 25,200 | 31億8108万 | -2.76% | 182.55 | 0.72 |
| 02/02 | 438 | 438 | 426 | 438 | +0.92% | 15,500 | 30億4217万 | -7.2% | 174.58 | 0.69 |
| 02/01 | 416 | 434 | 408 | 434 | +8.5% | 29,800 | 30億1439万 | -8.44% | 172.98 | 0.68 |
| 01/29 | 416 | 416 | 392 | 400 | -3.85% | 57,900 | 27億7824万 | -15.97% | 159.43 | 0.63 |
| 01/28 | 422 | 426 | 415 | 416 | -0.95% | 18,000 | 28億8936万 | -13.33% | 165.81 | 0.65 |
| 01/27 | 440 | 440 | 412 | 420 | -3.89% | 23,200 | 29億1715万 | -13.22% | 167.4 | 0.66 |
| 01/26 | 455 | 455 | 436 | 437 | -5.82% | 14,600 | 30億3522万 | -10.45% | 174.18 | 0.68 |
| 01/25 | 450 | 465 | 440 | 464 | -0.64% | 24,000 | 32億2275万 | -5.31% | 184.94 | 0.73 |
| 01/22 | 470 | 470 | 456 | 467 | +0.21% | 5,200 | 32億4359万 | -5.08% | 186.14 | 0.73 |
| 01/21 | 480 | 480 | 466 | 466 | -2.31% | 6,300 | 32億3664万 | -5.48% | 185.74 | 0.73 |
| 01/20 | 484 | 491 | 475 | 477 | -0.63% | 3,400 | 33億1305万 | -3.64% | 190.12 | 0.75 |
| 01/19 | 479 | 484 | 479 | 480 | +0.21% | 1,100 | 33億3388万 | -3.42% | 191.32 | 0.75 |
| 01/18 | 477 | 479 | 470 | 479 | 0% | 4,200 | 33億2694万 | -3.82% | 190.92 | 0.75 |
| 01/15 | 482 | 492 | 479 | 479 | -0.62% | 2,500 | 33億2694万 | -4.01% | 190.92 | 0.75 |
| 01/14 | 483 | 483 | 475 | 482 | -0.62% | 5,400 | 33億4777万 | -3.6% | 192.12 | 0.75 |
| 01/13 | 492 | 492 | 478 | 485 | +0.21% | 8,600 | 33億6861万 | -3.19% | 193.31 | 0.76 |
| 01/12 | 500 | 500 | 480 | 484 | -3.2% | 8,900 | 33億6167万 | -3.59% | 192.91 | 0.76 |
| 01/08 | 494 | 500 | 489 | 500 | +1.01% | 9,100 | 34億7280万 | -0.6% | 199.29 | 0.78 |
| 01/07 | 501 | 501 | 492 | 495 | -1.2% | 10,100 | 34億3807万 | -1.59% | 197.3 | 0.78 |
| 01/06 | 509 | 514 | 498 | 501 | +0.6% | 10,600 | 34億7974万 | -0.6% | 199.69 | 0.78 |
| 01/05 | 508 | 509 | 498 | 498 | -1.97% | 8,500 | 34億5890万 | -1.19% | 198.49 | 0.78 |
| 01/04 | 507 | 516 | 505 | 508 | +0.2% | 13,400 | 35億2836万 | +0.79% | 202.48 | 0.8 |
| 2015 |
| 12/30 | 503 | 516 | 503 | 507 | +1% | 21,400 | 35億2141万 | +0.6% | 202.08 | 0.79 |
| 12/29 | 495 | 502 | 495 | 502 | +2.66% | 3,100 | 34億8669万 | -0.4% | 200.09 | 0.79 |
| 12/28 | 485 | 493 | 485 | 489 | +1.03% | 7,000 | 33億9639万 | -3.17% | 194.91 | 0.77 |
| 12/25 | 491 | 491 | 484 | 484 | -1.43% | 44,200 | 33億6167万 | -4.16% | 192.91 | 0.76 |
| 12/24 | 498 | 501 | 491 | 491 | -1.41% | 16,400 | 34億1028万 | -2.96% | 195.7 | 0.77 |
| 12/22 | 500 | 504 | 498 | 498 | -0.8% | 7,700 | 34億5890万 | -1.58% | 198.49 | 0.78 |
| 12/21 | 502 | 505 | 500 | 502 | -0.79% | 5,600 | 34億8669万 | -0.99% | 200.09 | 0.79 |
| 12/18 | 510 | 510 | 506 | 506 | -0.59% | 1,500 | 35億1447万 | -0.2% | 201.68 | 0.79 |
| 12/17 | 504 | 509 | 501 | 509 | +1.19% | 6,800 | 35億3531万 | +0.59% | 202.88 | 0.8 |
| 12/16 | 502 | 509 | 502 | 503 | +0.2% | 3,000 | 34億9363万 | -0.59% | 200.49 | 0.79 |
| 12/15 | 502 | 506 | 501 | 502 | -0.99% | 7,100 | 34億8669万 | -0.79% | 200.09 | 0.79 |
| 12/14 | 503 | 507 | 503 | 507 | -0.78% | 3,100 | 35億2141万 | +0.2% | 202.08 | 0.79 |
| 12/11 | 511 | 514 | 509 | 511 | 0% | 29,500 | 35億4920万 | +0.99% | 203.68 | 0.8 |
| 12/10 | 509 | 511 | 508 | 511 | +0.39% | 1,900 | 35億4920万 | +1.19% | 203.68 | 0.8 |
| 12/09 | 510 | 512 | 509 | 509 | +0.2% | 3,200 | 35億3531万 | +0.79% | 202.88 | 0.8 |
| 12/08 | 510 | 512 | 506 | 508 | +0.4% | 17,000 | 35億2836万 | +0.59% | 202.48 | 0.8 |
| 12/07 | 518 | 518 | 503 | 506 | -0.78% | 8,800 | 35億1447万 | +0.2% | 201.68 | 0.79 |
| 12/04 | 516 | 516 | 509 | 510 | +0.2% | 3,100 | 35億4225万 | +1.19% | 203.28 | 0.8 |
| 12/03 | 513 | 515 | 508 | 509 | 0% | 2,700 | 35億3531万 | +0.99% | 202.88 | 0.8 |
| 12/02 | 505 | 515 | 505 | 509 | -0.39% | 15,200 | 35億3531万 | +0.99% | 202.88 | 0.8 |
| 12/01 | 509 | 511 | 506 | 511 | +0.79% | 6,500 | 35億4920万 | +1.39% | 203.68 | 0.8 |
| 11/30 | 502 | 511 | 501 | 507 | +1% | 7,100 | 35億2141万 | +0.6% | 202.08 | 0.79 |
| 11/27 | 504 | 509 | 500 | 502 | -0.99% | 11,800 | 34億8669万 | -0.4% | 200.09 | 0.79 |
| 11/26 | 512 | 512 | 501 | 507 | -0.59% | 21,300 | 35億2141万 | +0.6% | 202.08 | 0.79 |
| 11/25 | 507 | 510 | 505 | 510 | +0.2% | 4,400 | 35億4225万 | +1.19% | 203.28 | 0.8 |
| 11/24 | 504 | 510 | 504 | 509 | +0.59% | 6,100 | 35億3531万 | +0.99% | 202.88 | 0.8 |
| 11/20 | 507 | 511 | 506 | 506 | +0.4% | 4,400 | 35億1447万 | +0.4% | 201.68 | 0.79 |
| 11/19 | 506 | 506 | 503 | 504 | +0.4% | 3,900 | 35億58万 | 0% | 200.89 | 0.79 |
| 11/18 | 506 | 508 | 500 | 502 | -0.4% | 8,000 | 34億8669万 | -0.4% | 200.09 | 0.79 |
| 11/17 | 506 | 506 | 500 | 504 | +0.6% | 4,600 | 35億58万 | -0.2% | 200.89 | 0.79 |
| 11/16 | 509 | 509 | 501 | 501 | +0.2% | 3,900 | 34億7974万 | -0.79% | 199.69 | 0.78 |
| 11/13 | 500 | 501 | 500 | 500 | 0% | 5,900 | 34億7280万 | -1.19% | 199.29 | 0.78 |
| 11/12 | 503 | 504 | 499 | 500 | -0.79% | 6,500 | 34億7280万 | -1.38% | 199.29 | 0.78 |
| 11/11 | 502 | 507 | 501 | 504 | +0.6% | 4,800 | 35億58万 | -0.59% | 200.89 | 0.79 |
| 11/10 | 500 | 503 | 497 | 501 | +0.6% | 7,200 | 34億7974万 | -1.18% | 199.69 | 0.78 |
| 11/09 | 500 | 500 | 498 | 498 | -0.4% | 11,100 | 34億5890万 | -1.97% | 198.49 | 0.78 |
| 11/06 | 506 | 506 | 499 | 500 | -0.4% | 27,900 | 34億7280万 | -2.15% | 199.29 | 0.78 |
| 11/05 | 507 | 507 | 501 | 502 | +0.2% | 2,300 | 34億8669万 | -2.52% | 200.09 | 0.79 |
| 11/04 | 507 | 507 | 500 | 501 | -0.79% | 13,000 | 34億7974万 | -3.47% | 199.69 | 0.78 |
| 11/02 | 519 | 519 | 500 | 505 | 0% | 12,500 | 35億752万 | -3.26% | 201.28 | 0.79 |
| 10/30 | 508 | 509 | 505 | 505 | +0.4% | 2,700 | 35億752万 | -3.99% | 201.28 | 0.79 |
| 10/29 | 505 | 505 | 503 | 503 | 0% | 2,400 | 34億9363万 | -5.09% | 200.49 | 0.79 |
| 10/28 | 507 | 507 | 501 | 503 | +0.2% | 10,500 | 34億9363万 | -5.63% | 200.49 | 0.79 |
| 10/27 | 508 | 508 | 501 | 502 | -1.18% | 8,200 | 34億8669万 | -6.52% | 200.09 | 0.79 |
| 10/26 | 503 | 509 | 502 | 508 | 0% | 8,400 | 35億2836万 | -6.1% | 202.48 | 0.8 |
| 10/23 | 515 | 515 | 503 | 508 | +0.59% | 3,700 | 35億2836万 | -6.79% | 202.48 | 0.8 |
| 10/22 | 506 | 512 | 503 | 505 | 0% | 4,300 | 35億752万 | -8.01% | 201.28 | 0.79 |
| 10/21 | 505 | 509 | 505 | 505 | -0.39% | 5,800 | 35億752万 | -8.68% | 201.28 | 0.79 |
| 10/20 | 508 | 510 | 507 | 507 | 0% | 33,400 | 35億2141万 | -9.14% | 202.08 | 0.79 |
| 10/19 | 521 | 521 | 505 | 507 | -1.55% | 5,200 | 35億2141万 | -9.79% | 202.08 | 0.79 |
| 10/16 | 515 | 525 | 502 | 515 | +0.59% | 19,800 | 35億7698万 | -9.01% | 205.27 | 0.81 |
| 10/15 | 505 | 512 | 495 | 512 | -0.39% | 19,000 | 35億5614万 | -10.02% | 204.07 | 0.8 |
| 10/14 | 509 | 517 | 509 | 514 | +0.39% | 6,400 | 35億7003万 | -10.14% | 204.87 | 0.8 |
| 10/13 | 516 | 516 | 511 | 512 | -0.19% | 2,900 | 35億5614万 | -10.96% | 204.07 | 0.8 |
| 10/09 | 519 | 522 | 511 | 513 | -1.16% | 14,400 | 35億6309万 | -11.4% | 204.47 | 0.8 |
| 10/08 | 515 | 519 | 511 | 519 | +0.78% | 7,500 | 36億476万 | -10.98% | 206.86 | 0.81 |
| 10/07 | 521 | 521 | 511 | 515 | +0.39% | 8,100 | 35億7698万 | -12.27% | 205.27 | 0.81 |
| 10/06 | 513 | 513 | 510 | 513 | 0% | 16,500 | 35億6309万 | -13.2% | 204.47 | 0.8 |
| 10/05 | 516 | 524 | 510 | 513 | -0.19% | 23,000 | 35億6309万 | -13.93% | 204.47 | 0.8 |
| 10/02 | 524 | 529 | 514 | 514 | -11.99% | 101,800 | 35億7003万 | -14.33% | 204.87 | 0.8 |
| 10/01 | 595 | 595 | 584 | 584 | -1.02% | 2,200 | 40億5623万 | -3.15% | 232.77 | 0.91 |
