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 | 840 | 842 | 821 | 823 | -0.84% | 325,400 | 428億1352万 | -2.14% | 9.43 | 0.5 |
| 02/26 | 811 | 830 | 811 | 830 | +3.23% | 435,100 | 431億7767万 | -1.43% | 9.51 | 0.51 |
| 02/25 | 815 | 817 | 795 | 804 | -4.29% | 461,300 | 418億2512万 | -4.51% | 9.21 | 0.49 |
| 02/24 | 814 | 841 | 810 | 840 | +1.82% | 936,700 | 436億9788万 | -0.47% | 9.62 | 0.51 |
| 02/23 | 832 | 843 | 819 | 825 | 0% | 407,700 | 429億1757万 | -2.37% | 9.45 | 0.5 |
| 02/22 | 812 | 832 | 812 | 825 | +1.35% | 221,900 | 429億1757万 | -2.71% | 9.45 | 0.5 |
| 02/19 | 808 | 821 | 806 | 814 | -0.37% | 327,400 | 423億4533万 | -4.24% | 9.33 | 0.5 |
| 02/18 | 819 | 824 | 797 | 817 | +2% | 261,800 | 425億139万 | -4.33% | 9.36 | 0.5 |
| 02/17 | 790 | 821 | 790 | 801 | +1.52% | 303,500 | 416億6905万 | -6.86% | 9.18 | 0.49 |
| 02/16 | 789 | 809 | 787 | 789 | +0.9% | 298,700 | 410億4480万 | -8.79% | 9.04 | 0.48 |
| 02/15 | 771 | 788 | 763 | 782 | +5.25% | 398,200 | 406億8065万 | -10.32% | 8.96 | 0.48 |
| 02/12 | 765 | 779 | 743 | 743 | -7.36% | 358,300 | 386億5182万 | -15.57% | 8.51 | 0.45 |
| 02/10 | 861 | 861 | 796 | 802 | -4.3% | 258,600 | 417億2108万 | -9.99% | 9.19 | 0.49 |
| 02/09 | 853 | 856 | 834 | 838 | -5.84% | 232,600 | 435億9384万 | -6.79% | 9.6 | 0.51 |
| 02/08 | 855 | 894 | 854 | 890 | +3.97% | 257,700 | 462億9895万 | -1.87% | 10.2 | 0.54 |
| 02/05 | 863 | 877 | 847 | 856 | -1.5% | 274,600 | 445億3023万 | -6.24% | 9.81 | 0.52 |
| 02/04 | 880 | 884 | 866 | 869 | -0.91% | 167,700 | 452億650万 | -5.65% | 9.96 | 0.53 |
| 02/03 | 879 | 889 | 866 | 877 | -4.05% | 237,400 | 456億2267万 | -5.39% | 10.05 | 0.54 |
| 02/02 | 908 | 922 | 903 | 914 | -0.87% | 224,400 | 475億4746万 | -1.93% | 10.47 | 0.56 |
| 02/01 | 916 | 922 | 909 | 922 | +3.36% | 218,900 | 479億6363万 | -1.6% | 10.56 | 0.56 |
| 01/29 | 879 | 898 | 864 | 892 | +3% | 223,100 | 464億299万 | -5.11% | 10.22 | 0.54 |
| 01/28 | 874 | 874 | 859 | 866 | -0.92% | 213,700 | 450億5044万 | -8.46% | 9.92 | 0.53 |
| 01/27 | 872 | 876 | 862 | 874 | +3.31% | 253,200 | 454億6661万 | -8.19% | 10.01 | 0.53 |
| 01/26 | 853 | 858 | 843 | 846 | -3.2% | 210,300 | 440億1001万 | -11.78% | 9.69 | 0.52 |
| 01/25 | 872 | 875 | 855 | 874 | +2.58% | 140,100 | 454億6661万 | -9.43% | 10.01 | 0.53 |
| 01/22 | 840 | 855 | 834 | 852 | +2.16% | 283,300 | 443億2214万 | -12.26% | 9.76 | 0.52 |
| 01/21 | 856 | 870 | 832 | 834 | -2.57% | 301,100 | 433億8576万 | -14.64% | 9.56 | 0.51 |
| 01/20 | 876 | 880 | 855 | 856 | -2.17% | 246,700 | 445億3023万 | -13.1% | 9.81 | 0.52 |
| 01/19 | 884 | 885 | 867 | 875 | -0.79% | 200,400 | 455億1863万 | -11.71% | 10.03 | 0.53 |
| 01/18 | 865 | 887 | 862 | 882 | -0.45% | 200,500 | 458億8278万 | -11.62% | 10.11 | 0.54 |
| 01/15 | 926 | 928 | 883 | 886 | -4.11% | 364,700 | 460億9086万 | -11.84% | 10.15 | 0.54 |
| 01/14 | 928 | 938 | 910 | 924 | -3.35% | 180,400 | 480億6767万 | -8.61% | 10.59 | 0.56 |
| 01/13 | 932 | 966 | 932 | 956 | +3.69% | 336,600 | 497億3235万 | -5.91% | 10.95 | 0.58 |
| 01/12 | 930 | 955 | 914 | 922 | -4.55% | 688,400 | 479億6363万 | -9.7% | 10.56 | 0.56 |
| 01/08 | 975 | 979 | 962 | 966 | -2.13% | 266,000 | 502億5257万 | -5.85% | 11.07 | 0.59 |
| 01/07 | 995 | 1,003 | 984 | 987 | -1.79% | 191,300 | 513億4502万 | -4.17% | 11.31 | 0.6 |
| 01/06 | 1,028 | 1,038 | 999 | 1,005 | -1.47% | 139,900 | 522億8140万 | -2.71% | 11.51 | 0.61 |
| 01/05 | 1,015 | 1,027 | 1,009 | 1,020 | -0.68% | 132,100 | 530億6172万 | -1.45% | 11.69 | 0.62 |
| 01/04 | 1,045 | 1,052 | 1,024 | 1,027 | -2% | 93,100 | 534億2587万 | -0.87% | 11.77 | 0.63 |
| 2015 |
| 12/30 | 1,040 | 1,050 | 1,040 | 1,048 | +0.19% | 63,100 | 545億1831万 | +1.16% | 12.01 | 0.64 |
| 12/29 | 1,030 | 1,049 | 1,024 | 1,046 | +1.65% | 110,500 | 544億1427万 | +1.06% | 11.98 | 0.64 |
| 12/28 | 1,010 | 1,033 | 1,010 | 1,029 | +2.08% | 113,800 | 535億2991万 | -0.58% | 11.79 | 0.63 |
| 12/25 | 1,028 | 1,028 | 1,004 | 1,008 | -0.88% | 107,100 | 524億3746万 | -2.51% | 11.55 | 0.62 |
| 12/24 | 1,030 | 1,037 | 1,015 | 1,017 | -0.1% | 83,600 | 529億565万 | -1.64% | 11.65 | 0.62 |
| 12/22 | 1,031 | 1,037 | 1,017 | 1,018 | -0.29% | 88,300 | 529億5768万 | -1.55% | 11.66 | 0.62 |
| 12/21 | 1,026 | 1,031 | 1,011 | 1,021 | -1.26% | 98,700 | 531億1374万 | -1.26% | 11.7 | 0.62 |
| 12/18 | 1,032 | 1,062 | 1,030 | 1,034 | +0.29% | 243,700 | 537億9002万 | 0% | 11.85 | 0.63 |
| 12/17 | 1,040 | 1,062 | 1,029 | 1,031 | +1.18% | 192,900 | 536億3395万 | -0.1% | 11.81 | 0.63 |
| 12/16 | 1,015 | 1,026 | 1,005 | 1,019 | +1.7% | 194,400 | 530億970万 | -1.16% | 11.68 | 0.62 |
| 12/15 | 1,024 | 1,029 | 1,001 | 1,002 | -1.18% | 125,400 | 521億2533万 | -2.72% | 11.48 | 0.61 |
| 12/14 | 1,003 | 1,014 | 992 | 1,014 | -1.55% | 159,200 | 527億4959万 | -1.46% | 11.62 | 0.62 |
| 12/11 | 1,020 | 1,034 | 1,017 | 1,030 | +1.38% | 309,000 | 535億8193万 | +0.29% | 11.8 | 0.63 |
| 12/10 | 1,031 | 1,036 | 1,008 | 1,016 | -2.59% | 215,900 | 528億5363万 | -0.78% | 11.64 | 0.62 |
| 12/09 | 1,040 | 1,056 | 1,036 | 1,043 | -0.67% | 224,000 | 542億5821万 | +2.15% | 11.95 | 0.64 |
| 12/08 | 1,049 | 1,056 | 1,043 | 1,050 | +0.1% | 172,000 | 546億2236万 | +3.14% | 12.03 | 0.64 |
| 12/07 | 1,055 | 1,058 | 1,047 | 1,049 | +0.19% | 129,600 | 545億7034万 | +3.45% | 12.02 | 0.64 |
| 12/04 | 1,052 | 1,055 | 1,045 | 1,047 | -3.06% | 213,800 | 544億6629万 | +3.56% | 12 | 0.64 |
| 12/03 | 1,057 | 1,082 | 1,057 | 1,080 | +2.47% | 254,500 | 561億8300万 | +7.25% | 12.37 | 0.66 |
| 12/02 | 1,059 | 1,063 | 1,045 | 1,054 | -1.03% | 201,800 | 548億3044万 | +5.08% | 12.08 | 0.64 |
| 12/01 | 1,056 | 1,069 | 1,053 | 1,065 | +0.76% | 170,500 | 554億268万 | +6.39% | 12.2 | 0.65 |
| 11/30 | 1,054 | 1,063 | 1,049 | 1,057 | +0.96% | 248,800 | 549億8651万 | +5.81% | 12.11 | 0.65 |
| 11/27 | 1,050 | 1,066 | 1,046 | 1,047 | +0.29% | 199,400 | 544億6629万 | +5.12% | 12 | 0.64 |
| 11/26 | 1,043 | 1,049 | 1,038 | 1,044 | +1.66% | 243,800 | 543億1023万 | +5.03% | 11.96 | 0.64 |
| 11/25 | 1,035 | 1,044 | 1,025 | 1,027 | -0.48% | 181,600 | 534億2587万 | +3.53% | 11.77 | 0.63 |
| 11/24 | 1,029 | 1,035 | 1,025 | 1,032 | +0.29% | 224,400 | 536億8597万 | +4.14% | 11.82 | 0.63 |
| 11/20 | 1,012 | 1,034 | 998 | 1,029 | +1.18% | 352,100 | 535億2991万 | +3.94% | 11.79 | 0.63 |
| 11/19 | 1,017 | 1,032 | 1,013 | 1,017 | +0.69% | 232,700 | 529億565万 | +2.73% | 11.65 | 0.62 |
| 11/18 | 1,020 | 1,026 | 1,010 | 1,010 | -0.39% | 189,200 | 525億4150万 | +2.02% | 11.57 | 0.62 |
| 11/17 | 1,022 | 1,022 | 1,010 | 1,014 | +0.4% | 391,500 | 527億4959万 | +2.42% | 11.62 | 0.62 |
| 11/16 | 1,007 | 1,012 | 1,001 | 1,010 | -1.17% | 197,000 | 525億4150万 | +1.61% | 11.57 | 0.62 |
| 11/13 | 990 | 1,023 | 981 | 1,022 | +2.61% | 615,400 | 531億6576万 | +2.51% | 11.71 | 0.62 |
| 11/12 | 1,000 | 1,000 | 988 | 996 | -0.2% | 160,400 | 518億1321万 | -0.4% | 11.41 | 0.61 |
| 11/11 | 990 | 1,007 | 989 | 998 | +1.11% | 233,800 | 519億1725万 | -0.5% | 11.43 | 0.61 |
| 11/10 | 969 | 990 | 969 | 987 | +1.02% | 358,800 | 513億4502万 | -1.89% | 11.31 | 0.6 |
| 11/09 | 965 | 978 | 961 | 977 | +1.45% | 262,300 | 508億2480万 | -3.17% | 11.19 | 0.6 |
| 11/06 | 955 | 972 | 951 | 963 | +0.84% | 254,900 | 500億9650万 | -4.94% | 11.03 | 0.59 |
| 11/05 | 953 | 965 | 951 | 955 | -0.42% | 298,400 | 496億8033万 | -6.1% | 10.94 | 0.58 |
| 11/04 | 972 | 980 | 955 | 959 | +0.63% | 254,100 | 498億8842万 | -6.07% | 10.99 | 0.59 |
| 11/02 | 955 | 966 | 945 | 953 | -0.31% | 295,100 | 495億7629万 | -7.21% | 10.92 | 0.58 |
| 10/30 | 966 | 973 | 952 | 956 | -1.85% | 277,700 | 497億3235万 | -7.36% | 10.95 | 0.58 |
| 10/29 | 965 | 982 | 965 | 974 | +1.46% | 313,300 | 506億6874万 | -6.08% | 11.16 | 0.59 |
| 10/28 | 976 | 978 | 959 | 960 | -1.64% | 308,700 | 499億4044万 | -7.87% | 11 | 0.59 |
| 10/27 | 996 | 1,003 | 975 | 976 | -2.89% | 415,500 | 507億7278万 | -6.87% | 11.18 | 0.6 |
| 10/26 | 1,007 | 1,011 | 998 | 1,005 | +0.1% | 179,600 | 522億8140万 | -4.56% | 11.51 | 0.61 |
| 10/23 | 1,005 | 1,015 | 997 | 1,004 | +1.62% | 283,100 | 522億2938万 | -5.01% | 11.5 | 0.61 |
| 10/22 | 996 | 998 | 985 | 988 | -0.8% | 195,700 | 513億9704万 | -6.79% | 11.32 | 0.6 |
| 10/21 | 985 | 997 | 977 | 996 | +0.81% | 301,200 | 518億1321万 | -6.39% | 11.41 | 0.61 |
| 10/20 | 1,005 | 1,009 | 984 | 988 | -1.1% | 195,800 | 513億9704万 | -7.4% | 11.32 | 0.6 |
| 10/19 | 1,011 | 1,015 | 995 | 999 | -1.09% | 277,700 | 519億6927万 | -6.64% | 11.45 | 0.61 |
| 10/16 | 1,026 | 1,026 | 1,006 | 1,010 | -1.66% | 328,000 | 525億4150万 | -5.7% | 11.57 | 0.62 |
| 10/15 | 1,022 | 1,035 | 1,018 | 1,027 | +1.18% | 399,100 | 534億2587万 | -4.29% | 11.77 | 0.63 |
| 10/14 | 1,017 | 1,033 | 1,014 | 1,015 | -0.98% | 395,500 | 528億161万 | -5.49% | 11.63 | 0.62 |
| 10/13 | 1,040 | 1,054 | 1,020 | 1,025 | -6.82% | 614,500 | 533億2182万 | -4.83% | 11.74 | 0.63 |
| 10/09 | 1,101 | 1,115 | 1,091 | 1,100 | -0.09% | 169,400 | 572億2342万 | +1.85% | 12.6 | 0.67 |
| 10/08 | 1,090 | 1,120 | 1,083 | 1,101 | +2.13% | 317,900 | 572億7544万 | +2.04% | 12.61 | 0.67 |
| 10/07 | 1,083 | 1,113 | 1,072 | 1,078 | +0.56% | 241,500 | 560億7895万 | -0.09% | 12.35 | 0.66 |
| 10/06 | 1,088 | 1,115 | 1,070 | 1,072 | -0.46% | 202,500 | 557億6683万 | -0.92% | 12.28 | 0.65 |
| 10/05 | 1,079 | 1,089 | 1,067 | 1,077 | +1.89% | 158,700 | 560億2693万 | -0.46% | 12.34 | 0.66 |
| 10/02 | 1,068 | 1,074 | 1,048 | 1,057 | -1.67% | 133,000 | 549億8651万 | -2.31% | 12.11 | 0.65 |
| 10/01 | 1,088 | 1,089 | 1,060 | 1,075 | -0.37% | 167,900 | 559億2289万 | -0.56% | 12.32 | 0.66 |
