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 | 3,510 | 3,535 | 3,390 | 3,390 | -2.87% | 1,065,500 | 6686億9453万 | +0.68% | 19.56 | 2.12 |
| 03/30 | 3,475 | 3,550 | 3,455 | 3,490 | -0.14% | 1,037,000 | 6884億2003万 | +3.99% | 20.14 | 2.18 |
| 03/29 | 3,480 | 3,510 | 3,470 | 3,495 | -0.43% | 716,100 | 6894億631万 | +4.61% | 20.17 | 2.18 |
| 03/28 | 3,530 | 3,555 | 3,470 | 3,510 | +0.14% | 759,000 | 6923億6513万 | +5.47% | 20.25 | 2.19 |
| 03/25 | 3,495 | 3,530 | 3,490 | 3,505 | +0.72% | 747,800 | 6913億7886万 | +5.83% | 20.22 | 2.19 |
| 03/24 | 3,500 | 3,525 | 3,455 | 3,480 | +0.14% | 1,200,400 | 6864億4748万 | +5.61% | 20.08 | 2.17 |
| 03/23 | 3,495 | 3,515 | 3,465 | 3,475 | -1.42% | 863,900 | 6854億6121万 | +6.14% | 20.05 | 2.17 |
| 03/22 | 3,500 | 3,565 | 3,485 | 3,525 | +1.59% | 985,700 | 6953億2396万 | +8.23% | 20.34 | 2.2 |
| 03/18 | 3,490 | 3,505 | 3,455 | 3,470 | -0.86% | 1,199,700 | 6844億7493万 | +7.16% | 20.02 | 2.17 |
| 03/17 | 3,540 | 3,575 | 3,470 | 3,500 | 0% | 1,058,100 | 6903億9258万 | +9.07% | 20.19 | 2.19 |
| 03/16 | 3,465 | 3,525 | 3,445 | 3,500 | 0% | 813,000 | 6903億9258万 | +9.82% | 20.19 | 2.19 |
| 03/15 | 3,465 | 3,565 | 3,460 | 3,500 | +1.01% | 1,170,100 | 6903億9258万 | +10.62% | 20.19 | 2.19 |
| 03/14 | 3,460 | 3,500 | 3,445 | 3,465 | +1.76% | 861,900 | 6834億8866万 | +10.1% | 19.99 | 2.16 |
| 03/11 | 3,335 | 3,440 | 3,330 | 3,405 | +1.04% | 2,558,300 | 6716億5336万 | +8.72% | 19.65 | 2.13 |
| 03/10 | 3,270 | 3,385 | 3,255 | 3,370 | +5.31% | 1,391,200 | 6647億4943万 | +8.6% | 19.44 | 2.1 |
| 03/09 | 3,215 | 3,230 | 3,160 | 3,200 | -1.54% | 1,019,700 | 6312億1608万 | +3.93% | 18.46 | 2 |
| 03/08 | 3,280 | 3,300 | 3,210 | 3,250 | -0.91% | 1,091,700 | 6410億7883万 | +6% | 18.75 | 2.03 |
| 03/07 | 3,285 | 3,300 | 3,250 | 3,280 | +2.02% | 1,343,500 | 6469億9648万 | +7.47% | 18.92 | 2.05 |
| 03/04 | 3,150 | 3,220 | 3,090 | 3,215 | +0.78% | 1,294,800 | 6341億7490万 | +5.97% | 18.55 | 2.01 |
| 03/03 | 3,225 | 3,255 | 3,160 | 3,190 | -2.3% | 1,268,500 | 6292億4352万 | +5.87% | 18.41 | 1.99 |
| 03/02 | 3,250 | 3,315 | 3,240 | 3,265 | +3.65% | 1,258,900 | 6440億3765万 | +9.09% | 18.84 | 2.04 |
| 03/01 | 3,140 | 3,175 | 3,105 | 3,150 | 0% | 960,200 | 6213億5332万 | +6.17% | 18.17 | 1.97 |
| 02/29 | 3,195 | 3,215 | 3,130 | 3,150 | -1.41% | 1,301,000 | 6213億5332万 | +6.92% | 18.17 | 1.97 |
| 02/26 | 3,220 | 3,245 | 3,190 | 3,195 | 0% | 900,100 | 6302億2980万 | +9.31% | 18.43 | 1.99 |
| 02/25 | 3,180 | 3,210 | 3,135 | 3,195 | +2.24% | 1,182,300 | 6302億2980万 | +10.44% | 18.43 | 1.99 |
| 02/24 | 3,100 | 3,135 | 3,080 | 3,125 | +0.48% | 1,146,600 | 6164億2195万 | +9.08% | 18.03 | 1.95 |
| 02/23 | 3,180 | 3,200 | 3,095 | 3,110 | -2.2% | 1,397,400 | 6134億6312万 | +9.35% | 17.94 | 1.94 |
| 02/22 | 3,075 | 3,220 | 3,070 | 3,180 | +2.91% | 1,085,300 | 6272億7097万 | +12.65% | 18.35 | 1.99 |
| 02/19 | 3,055 | 3,095 | 3,020 | 3,090 | +0.16% | 878,100 | 6095億1802万 | +10.32% | 17.83 | 1.93 |
| 02/18 | 3,060 | 3,135 | 3,045 | 3,085 | +4.22% | 1,279,800 | 6085億3175万 | +10.85% | 17.8 | 1.93 |
| 02/17 | 3,025 | 3,045 | 2,917 | 2,960 | -2.63% | 1,592,200 | 5838億7487万 | +6.94% | 17.08 | 1.85 |
| 02/16 | 2,974 | 3,095 | 2,949 | 3,040 | -0.33% | 1,301,100 | 5996億5527万 | +10.38% | 17.54 | 1.9 |
| 02/15 | 2,867 | 3,080 | 2,845 | 3,050 | +10.23% | 1,862,200 | 6016億2782万 | +11.27% | 17.6 | 1.9 |
| 02/12 | 2,844 | 2,844 | 2,714 | 2,767 | -5.53% | 2,706,700 | 5458億465万 | +1.43% | 15.96 | 1.73 |
| 02/10 | 3,020 | 3,045 | 2,870 | 2,929 | -0.58% | 2,113,700 | 5777億5996万 | +7.37% | 16.9 | 1.83 |
| 02/09 | 2,980 | 2,993 | 2,921 | 2,946 | -4.04% | 1,455,600 | 5811億1330万 | +8.15% | 17 | 1.84 |
| 02/08 | 3,040 | 3,105 | 2,980 | 3,070 | -0.32% | 1,757,900 | 6055億7292万 | +12.95% | 17.71 | 1.92 |
| 02/05 | 3,025 | 3,175 | 3,005 | 3,080 | +15.23% | 3,553,200 | 6075億4547万 | +13.49% | 17.77 | 1.92 |
| 02/04 | 2,744 | 2,750 | 2,660 | 2,673 | -3.95% | 969,900 | 5272億6268万 | -1.29% | 15.42 | 1.67 |
| 02/03 | 2,808 | 2,830 | 2,762 | 2,783 | -2.93% | 776,700 | 5489億6073万 | +2.43% | 16.06 | 1.74 |
| 02/02 | 2,839 | 2,898 | 2,839 | 2,867 | -1.24% | 596,400 | 5655億3015万 | +5.33% | 16.54 | 1.79 |
| 02/01 | 2,874 | 2,913 | 2,863 | 2,903 | +2.54% | 850,700 | 5726億3133万 | +6.73% | 16.75 | 1.81 |
| 01/29 | 2,740 | 2,842 | 2,692 | 2,831 | +4.81% | 1,572,400 | 5584億2897万 | +4.12% | 16.33 | 1.77 |
| 01/28 | 2,694 | 2,744 | 2,668 | 2,701 | +0.48% | 952,000 | 5327億8582万 | -0.74% | 15.58 | 1.69 |
| 01/27 | 2,639 | 2,708 | 2,639 | 2,688 | +3.31% | 843,400 | 5302億2150万 | -1.5% | 15.51 | 1.68 |
| 01/26 | 2,582 | 2,623 | 2,565 | 2,602 | -1.14% | 833,000 | 5132億5757万 | -5.04% | 15.01 | 1.62 |
| 01/25 | 2,586 | 2,658 | 2,565 | 2,632 | +2.21% | 747,900 | 5191億7522万 | -4.4% | 15.19 | 1.64 |
| 01/22 | 2,539 | 2,581 | 2,485 | 2,575 | +5.27% | 1,238,000 | 5079億3168万 | -6.77% | 14.86 | 1.61 |
| 01/21 | 2,524 | 2,568 | 2,442 | 2,446 | -2% | 794,800 | 4824億8579万 | -11.82% | 14.11 | 1.53 |
| 01/20 | 2,606 | 2,618 | 2,491 | 2,496 | -3.96% | 810,000 | 4923億4854万 | -10.7% | 14.4 | 1.56 |
| 01/19 | 2,595 | 2,620 | 2,561 | 2,599 | +0.58% | 656,800 | 5126億6580万 | -7.57% | 15 | 1.62 |
| 01/18 | 2,551 | 2,599 | 2,524 | 2,584 | -1.45% | 647,600 | 5097億698万 | -8.6% | 14.91 | 1.61 |
| 01/15 | 2,682 | 2,699 | 2,605 | 2,622 | -0.53% | 721,400 | 5172億267万 | -7.81% | 15.13 | 1.64 |
| 01/14 | 2,646 | 2,669 | 2,587 | 2,636 | -3.2% | 977,200 | 5199億6424万 | -7.86% | 15.21 | 1.65 |
| 01/13 | 2,658 | 2,737 | 2,657 | 2,723 | +3.97% | 880,100 | 5371億2543万 | -5.29% | 15.71 | 1.7 |
| 01/12 | 2,661 | 2,705 | 2,608 | 2,619 | -2.89% | 932,300 | 5166億1091万 | -9.38% | 15.11 | 1.64 |
| 01/08 | 2,684 | 2,767 | 2,684 | 2,697 | -1.35% | 1,622,800 | 5319億9680万 | -7.35% | 15.56 | 1.68 |
| 01/07 | 2,764 | 2,778 | 2,706 | 2,734 | -1.26% | 798,800 | 5392億9523万 | -6.59% | 15.77 | 1.71 |
| 01/06 | 2,812 | 2,825 | 2,730 | 2,769 | -1.88% | 679,800 | 5461億9916万 | -5.88% | 15.98 | 1.73 |
| 01/05 | 2,813 | 2,856 | 2,804 | 2,822 | +0.43% | 736,800 | 5566億5368万 | -4.66% | 16.28 | 1.76 |
| 01/04 | 2,907 | 2,939 | 2,794 | 2,810 | -4.71% | 832,100 | 5542億8662万 | -5.55% | 16.21 | 1.75 |
| 2015 |
| 12/30 | 2,936 | 2,971 | 2,927 | 2,949 | +0.2% | 498,100 | 5817億506万 | -1.4% | 17.5 | 1.89 |
| 12/29 | 2,898 | 2,958 | 2,887 | 2,943 | +1.41% | 496,500 | 5805億2153万 | -2% | 17.46 | 1.89 |
| 12/28 | 2,924 | 2,939 | 2,854 | 2,902 | +0.31% | 615,600 | 5724億3408万 | -3.78% | 17.22 | 1.86 |
| 12/25 | 2,857 | 2,910 | 2,831 | 2,893 | +2.26% | 620,400 | 5706億5878万 | -4.55% | 17.16 | 1.86 |
| 12/24 | 2,900 | 2,934 | 2,826 | 2,829 | -1.77% | 660,300 | 5580億3446万 | -7.03% | 16.79 | 1.82 |
| 12/22 | 2,847 | 2,893 | 2,831 | 2,880 | -0.03% | 707,900 | 5680億9447万 | -5.76% | 17.09 | 1.85 |
| 12/21 | 2,896 | 2,906 | 2,817 | 2,881 | -0.79% | 695,500 | 5682億9172万 | -6.03% | 17.09 | 1.85 |
| 12/18 | 2,932 | 3,055 | 2,888 | 2,904 | -1.89% | 1,713,400 | 5728億2859万 | -5.59% | 17.23 | 1.86 |
| 12/17 | 2,973 | 3,010 | 2,954 | 2,960 | +1.09% | 1,354,700 | 5838億7487万 | -4.02% | 17.56 | 1.9 |
| 12/16 | 2,890 | 2,931 | 2,881 | 2,928 | +2.49% | 812,900 | 5775億6271万 | -5.27% | 17.37 | 1.88 |
| 12/15 | 2,903 | 2,928 | 2,853 | 2,857 | -0.76% | 814,300 | 5635億5760万 | -7.81% | 16.95 | 1.83 |
| 12/14 | 2,875 | 2,890 | 2,817 | 2,879 | -2.54% | 996,400 | 5678億9721万 | -7.49% | 17.08 | 1.85 |
| 12/11 | 2,900 | 2,984 | 2,898 | 2,954 | +0.89% | 1,793,100 | 5826億9134万 | -5.32% | 17.53 | 1.9 |
| 12/10 | 2,966 | 2,972 | 2,919 | 2,928 | -1.84% | 858,200 | 5775億6271万 | -6.27% | 17.37 | 1.88 |
| 12/09 | 2,999 | 3,015 | 2,965 | 2,983 | -0.9% | 1,090,200 | 5884億1173万 | -4.57% | 17.7 | 1.92 |
| 12/08 | 3,010 | 3,060 | 2,999 | 3,010 | -0.66% | 652,400 | 5937億3762万 | -3.68% | 17.86 | 1.93 |
| 12/07 | 3,040 | 3,095 | 3,030 | 3,030 | +1.13% | 659,700 | 5976億8272万 | -3.04% | 17.98 | 1.95 |
| 12/04 | 2,995 | 3,025 | 2,978 | 2,996 | -3.2% | 1,026,600 | 5909億7605万 | -4.04% | 17.78 | 1.92 |
| 12/03 | 3,115 | 3,120 | 3,080 | 3,095 | -1.28% | 627,500 | 6105億430万 | -0.8% | 18.36 | 1.99 |
| 12/02 | 3,115 | 3,150 | 3,090 | 3,135 | +0.64% | 797,800 | 6183億9450万 | +0.64% | 18.6 | 2.01 |
| 12/01 | 3,145 | 3,165 | 3,085 | 3,115 | +0.48% | 859,500 | 6144億4940万 | +0.23% | 18.48 | 2 |
| 11/30 | 3,180 | 3,180 | 3,085 | 3,100 | -3.28% | 1,040,600 | 6114億9057万 | 0% | 18.39 | 1.99 |
| 11/27 | 3,220 | 3,245 | 3,180 | 3,205 | +0.16% | 668,700 | 6322億235万 | +3.72% | 19.02 | 2.06 |
| 11/26 | 3,195 | 3,220 | 3,180 | 3,200 | -0.62% | 891,000 | 6312億1608万 | +4% | 18.99 | 2.05 |
| 11/25 | 3,240 | 3,260 | 3,210 | 3,220 | -1.08% | 782,800 | 6351億6118万 | +5.16% | 19.11 | 2.07 |
| 11/24 | 3,240 | 3,280 | 3,240 | 3,255 | -0.15% | 551,500 | 6420億6510万 | +6.83% | 19.31 | 2.09 |
| 11/20 | 3,245 | 3,275 | 3,225 | 3,260 | -0.46% | 724,700 | 6430億5138万 | +7.56% | 19.34 | 2.09 |
| 11/19 | 3,245 | 3,280 | 3,220 | 3,275 | +2.66% | 681,700 | 6460億1020万 | +8.7% | 19.43 | 2.1 |
| 11/18 | 3,200 | 3,235 | 3,185 | 3,190 | +0.63% | 667,300 | 6292億4352万 | +6.55% | 18.93 | 2.05 |
| 11/17 | 3,150 | 3,190 | 3,140 | 3,170 | +1.77% | 712,900 | 6252億9842万 | +6.38% | 18.81 | 2.04 |
| 11/16 | 3,065 | 3,120 | 3,060 | 3,115 | -0.48% | 437,000 | 6144億4940万 | +4.95% | 18.48 | 2 |
| 11/13 | 3,100 | 3,140 | 3,050 | 3,130 | +0.32% | 760,500 | 6174億822万 | +5.96% | 18.57 | 2.01 |
| 11/12 | 3,145 | 3,180 | 3,115 | 3,120 | -0.48% | 679,500 | 6154億3567万 | +6.01% | 18.51 | 2 |
| 11/11 | 3,115 | 3,165 | 3,110 | 3,135 | +0.64% | 494,000 | 6183億9450万 | +6.89% | 18.6 | 2.01 |
| 11/10 | 3,140 | 3,185 | 3,095 | 3,115 | -1.89% | 870,300 | 6144億4940万 | +6.64% | 18.48 | 2 |
| 11/09 | 3,100 | 3,190 | 3,100 | 3,175 | +2.92% | 887,300 | 6262億8470万 | +9.22% | 18.84 | 2.04 |
| 11/06 | 3,075 | 3,100 | 3,065 | 3,085 | +0.98% | 561,100 | 6085億3175万 | +6.75% | 18.3 | 1.98 |
| 11/05 | 3,010 | 3,080 | 3,000 | 3,055 | +2.28% | 510,900 | 6026億1410万 | +6.37% | 18.13 | 1.96 |
| 11/04 | 3,000 | 3,040 | 2,973 | 2,987 | +1.39% | 644,100 | 5892億75万 | +4.77% | 17.72 | 1.92 |
