時価総額
2015/12/24～2016/05/24
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 |
| 05/24 | 389 | 391 | 386 | 387 | -0.77% | 1,248,000 | 2965億3173万 | -0.26% | 10.19 | 0.48 |
| 05/23 | 386 | 392 | 381 | 390 | 0% | 1,391,000 | 2988億3043万 | +0.52% | 10.27 | 0.49 |
| 05/20 | 383 | 392 | 383 | 390 | +1.04% | 945,000 | 2988億3043万 | +0.52% | 10.27 | 0.49 |
| 05/19 | 390 | 394 | 383 | 386 | +0.26% | 1,147,000 | 2957億6550万 | 0% | 10.16 | 0.48 |
| 05/18 | 374 | 387 | 373 | 385 | +2.94% | 2,056,000 | 2949億9927万 | -0.26% | 10.14 | 0.48 |
| 05/17 | 376 | 377 | 370 | 374 | +1.08% | 1,374,000 | 2865億7072万 | -2.6% | 9.85 | 0.47 |
| 05/16 | 368 | 378 | 366 | 370 | +1.09% | 1,581,000 | 2835億579万 | -3.65% | 9.74 | 0.46 |
| 05/13 | 372 | 376 | 365 | 366 | -2.14% | 2,043,000 | 2804億4086万 | -4.44% | 9.64 | 0.46 |
| 05/12 | 372 | 378 | 371 | 374 | -0.53% | 1,652,000 | 2865億7072万 | -2.6% | 9.85 | 0.47 |
| 05/11 | 380 | 385 | 375 | 376 | -1.05% | 1,476,000 | 2881億318万 | -2.08% | 9.9 | 0.47 |
| 05/10 | 373 | 383 | 368 | 380 | +1.88% | 1,434,000 | 2911億6811万 | -1.04% | 10.01 | 0.48 |
| 05/09 | 376 | 377 | 372 | 373 | +0.27% | 804,000 | 2858億448万 | -2.86% | 9.82 | 0.47 |
| 05/06 | 371 | 381 | 367 | 372 | +0.54% | 2,162,000 | 2850億3825万 | -3.38% | 9.8 | 0.47 |
| 05/02 | 371 | 375 | 366 | 370 | -4.39% | 2,932,000 | 2835億579万 | -4.15% | 9.74 | 0.46 |
| 04/28 | 418 | 421 | 385 | 387 | -6.52% | 3,844,000 | 2965億3173万 | 0% | 10.19 | 0.48 |
| 04/27 | 413 | 416 | 408 | 414 | +0.24% | 1,955,000 | 3172億1999万 | +6.98% | 10.9 | 0.52 |
| 04/26 | 415 | 419 | 408 | 413 | -1.67% | 1,750,000 | 3164億5376万 | +6.72% | 10.87 | 0.52 |
| 04/25 | 415 | 420 | 409 | 420 | +1.69% | 2,194,000 | 3218億1738万 | +8.53% | 11.06 | 0.53 |
| 04/22 | 396 | 416 | 394 | 413 | +3.51% | 5,183,000 | 3164億5376万 | +6.72% | 10.87 | 0.52 |
| 04/21 | 402 | 403 | 395 | 399 | +1.27% | 1,615,000 | 3057億2651万 | +3.1% | 10.51 | 0.5 |
| 04/20 | 400 | 402 | 390 | 394 | -1.01% | 2,199,000 | 3018億9535万 | +1.81% | 10.37 | 0.49 |
| 04/19 | 392 | 398 | 389 | 398 | +5.01% | 1,584,000 | 3049億6028万 | +2.58% | 10.48 | 0.5 |
| 04/18 | 380 | 382 | 374 | 379 | -3.81% | 1,338,000 | 2904億188万 | -2.82% | 9.98 | 0.47 |
| 04/15 | 395 | 399 | 390 | 394 | -1.75% | 1,286,000 | 3018億9535万 | +0.77% | 10.37 | 0.49 |
| 04/14 | 394 | 401 | 392 | 401 | +3.35% | 3,990,000 | 3072億5898万 | +2.3% | 10.56 | 0.5 |
| 04/13 | 381 | 391 | 379 | 388 | +3.47% | 2,159,000 | 2972億9796万 | -1.02% | 10.22 | 0.49 |
| 04/12 | 357 | 378 | 357 | 375 | +5.04% | 2,970,000 | 2873億3695万 | -4.58% | 9.87 | 0.47 |
| 04/11 | 361 | 362 | 353 | 357 | -2.72% | 1,739,000 | 2735億4477万 | -9.62% | 9.4 | 0.45 |
| 04/08 | 352 | 374 | 349 | 367 | +2.51% | 3,032,000 | 2812億709万 | -7.56% | 9.66 | 0.46 |
| 04/07 | 358 | 364 | 354 | 358 | -0.28% | 1,675,000 | 2743億1101万 | -10.28% | 9.43 | 0.45 |
| 04/06 | 357 | 361 | 353 | 359 | +0.56% | 2,761,000 | 2750億7724万 | -10.25% | 9.45 | 0.45 |
| 04/05 | 372 | 372 | 357 | 357 | -4.55% | 1,975,000 | 2735億4477万 | -11.19% | 9.4 | 0.45 |
| 04/04 | 372 | 381 | 369 | 374 | +1.08% | 2,396,000 | 2865億7072万 | -7.2% | 9.85 | 0.47 |
| 04/01 | 385 | 385 | 370 | 370 | -4.15% | 3,366,000 | 2835億579万 | -8.42% | 9.74 | 0.46 |
| 03/31 | 386 | 394 | 384 | 386 | +1.58% | 3,483,000 | 2957億6550万 | -4.69% | 8.99 | 0.47 |
| 03/30 | 391 | 392 | 379 | 380 | -3.31% | 2,547,000 | 2911億6811万 | -6.17% | 8.85 | 0.47 |
| 03/29 | 390 | 395 | 386 | 393 | -1.01% | 3,139,000 | 3011億2912万 | -2.96% | 9.15 | 0.48 |
| 03/28 | 396 | 399 | 391 | 397 | +0.51% | 3,574,000 | 3041億9405万 | -1.98% | 9.25 | 0.49 |
| 03/25 | 397 | 398 | 392 | 395 | -0.25% | 2,335,000 | 3026億6159万 | -2.47% | 9.2 | 0.48 |
| 03/24 | 410 | 411 | 394 | 396 | -3.65% | 2,996,000 | 3034億2782万 | -2.22% | 9.22 | 0.48 |
| 03/23 | 416 | 417 | 409 | 411 | -0.72% | 1,308,000 | 3149億2130万 | +1.48% | 9.57 | 0.5 |
| 03/22 | 413 | 419 | 409 | 414 | +0.49% | 2,023,000 | 3172億1999万 | +2.48% | 9.64 | 0.51 |
| 03/18 | 410 | 417 | 404 | 412 | 0% | 3,005,000 | 3156億8753万 | +1.98% | 9.6 | 0.5 |
| 03/17 | 418 | 422 | 408 | 412 | -0.48% | 2,342,000 | 3156億8753万 | +2.49% | 9.6 | 0.5 |
| 03/16 | 420 | 421 | 413 | 414 | -2.59% | 1,976,000 | 3172億1999万 | +3.24% | 9.64 | 0.51 |
| 03/15 | 425 | 430 | 420 | 425 | 0% | 2,788,000 | 3256億4854万 | +5.99% | 9.9 | 0.52 |
| 03/14 | 418 | 431 | 418 | 425 | +2.66% | 2,942,000 | 3256億4854万 | +5.99% | 9.9 | 0.52 |
| 03/11 | 405 | 418 | 404 | 414 | +1.47% | 3,394,000 | 3172億1999万 | +3.24% | 9.64 | 0.51 |
| 03/10 | 406 | 411 | 403 | 408 | +0.99% | 2,322,000 | 3126億2260万 | +1.24% | 9.5 | 0.5 |
| 03/09 | 407 | 409 | 398 | 404 | -1.94% | 2,858,000 | 3095億5767万 | 0% | 9.41 | 0.49 |
| 03/08 | 421 | 429 | 408 | 412 | -2.6% | 2,736,000 | 3156億8753万 | +1.48% | 9.6 | 0.5 |
| 03/07 | 418 | 426 | 417 | 423 | +1.44% | 1,831,000 | 3241億1608万 | +3.68% | 9.85 | 0.52 |
| 03/04 | 411 | 418 | 409 | 417 | +1.46% | 4,487,000 | 3195億1869万 | +1.46% | 9.71 | 0.51 |
| 03/03 | 399 | 412 | 399 | 411 | +3.01% | 4,586,000 | 3149億2130万 | -0.72% | 9.57 | 0.5 |
| 03/02 | 400 | 402 | 392 | 399 | +1.27% | 3,521,000 | 3057億2651万 | -4.32% | 9.29 | 0.49 |
| 03/01 | 392 | 398 | 389 | 394 | +0.77% | 2,352,000 | 3018億9535万 | -6.41% | 9.18 | 0.48 |
| 02/29 | 400 | 406 | 391 | 391 | -0.76% | 1,949,000 | 2995億9666万 | -8% | 9.11 | 0.48 |
| 02/26 | 400 | 403 | 392 | 394 | -0.76% | 1,909,000 | 3018億9535万 | -8.16% | 9.18 | 0.48 |
| 02/25 | 391 | 398 | 391 | 397 | +1.53% | 1,790,000 | 3041億9405万 | -8.1% | 9.25 | 0.49 |
| 02/24 | 381 | 399 | 381 | 391 | +0.77% | 2,273,000 | 2995億9666万 | -10.11% | 9.11 | 0.48 |
| 02/23 | 388 | 395 | 386 | 388 | +0.78% | 1,895,000 | 2972億9796万 | -11.82% | 9.04 | 0.48 |
| 02/22 | 389 | 390 | 382 | 385 | -2.04% | 2,059,000 | 2949億9927万 | -13.29% | 8.97 | 0.47 |
| 02/19 | 397 | 399 | 389 | 393 | -1.5% | 2,167,000 | 3011億2912万 | -12.67% | 9.15 | 0.48 |
| 02/18 | 404 | 408 | 394 | 399 | +0.76% | 2,606,000 | 3057億2651万 | -12.31% | 9.29 | 0.49 |
| 02/17 | 395 | 404 | 391 | 396 | +1.02% | 3,002,000 | 3034億2782万 | -13.73% | 9.22 | 0.48 |
| 02/16 | 394 | 402 | 386 | 392 | -2% | 3,616,000 | 3003億6289万 | -15.52% | 9.13 | 0.48 |
| 02/15 | 390 | 405 | 384 | 400 | +8.4% | 4,334,000 | 3064億9275万 | -14.89% | 9.32 | 0.49 |
| 02/12 | 369 | 382 | 368 | 369 | -3.4% | 5,784,000 | 2827億3956万 | -22.32% | 8.6 | 0.45 |
| 02/10 | 402 | 408 | 380 | 382 | -5.45% | 4,590,000 | 2927億57万 | -20.91% | 8.9 | 0.47 |
| 02/09 | 408 | 409 | 400 | 404 | -7.34% | 3,904,000 | 3095億5767万 | -17.55% | 9.41 | 0.49 |
| 02/08 | 431 | 440 | 427 | 436 | -0.23% | 2,671,000 | 3340億7709万 | -12.1% | 10.16 | 0.53 |
| 02/05 | 436 | 445 | 429 | 437 | -1.35% | 2,238,000 | 3348億4332万 | -12.77% | 10.18 | 0.54 |
| 02/04 | 441 | 453 | 437 | 443 | -0.45% | 4,503,000 | 3394億4072万 | -12.62% | 10.32 | 0.54 |
| 02/03 | 457 | 460 | 443 | 445 | -3.68% | 2,904,000 | 3409億7318万 | -13.09% | 10.37 | 0.54 |
| 02/02 | 468 | 474 | 460 | 462 | +0.43% | 3,571,000 | 3539億9912万 | -10.29% | 10.76 | 0.57 |
| 02/01 | 477 | 477 | 455 | 460 | -4.96% | 2,790,000 | 3524億6666万 | -11.37% | 10.71 | 0.56 |
| 01/29 | 498 | 505 | 456 | 484 | -1.83% | 5,317,000 | 3708億5622万 | -7.46% | 11.27 | 0.59 |
| 01/28 | 498 | 501 | 492 | 493 | -1.6% | 1,842,000 | 3777億5231万 | -6.1% | 11.48 | 0.6 |
| 01/27 | 494 | 503 | 491 | 501 | +4.16% | 2,965,000 | 3838億8216万 | -4.93% | 11.67 | 0.61 |
| 01/26 | 486 | 487 | 475 | 481 | -2.63% | 1,916,000 | 3685億5753万 | -9.07% | 11.2 | 0.59 |
| 01/25 | 500 | 500 | 490 | 494 | 0% | 2,370,000 | 3785億1854万 | -7.14% | 11.51 | 0.6 |
| 01/22 | 484 | 496 | 477 | 494 | +6.01% | 3,422,000 | 3785億1854万 | -7.49% | 11.51 | 0.6 |
| 01/21 | 486 | 493 | 466 | 466 | -3.72% | 4,468,000 | 3570億6405万 | -13.06% | 10.85 | 0.57 |
| 01/20 | 501 | 502 | 483 | 484 | -4.16% | 2,668,000 | 3708億5622万 | -10.2% | 11.27 | 0.59 |
| 01/19 | 509 | 513 | 500 | 505 | -0.2% | 1,846,000 | 3869億4709万 | -6.83% | 11.76 | 0.62 |
| 01/18 | 506 | 509 | 500 | 506 | -1.94% | 1,919,000 | 3877億1332万 | -6.99% | 11.79 | 0.62 |
| 01/15 | 524 | 524 | 509 | 516 | +0.19% | 1,861,000 | 3953億7564万 | -5.49% | 12.02 | 0.63 |
| 01/14 | 509 | 518 | 503 | 515 | -1.34% | 2,083,000 | 3946億941万 | -6.02% | 12 | 0.63 |
| 01/13 | 516 | 528 | 516 | 522 | +1.36% | 2,239,000 | 3999億7303万 | -5.09% | 12.16 | 0.64 |
| 01/12 | 522 | 525 | 515 | 515 | -3.2% | 2,027,000 | 3946億941万 | -6.7% | 12 | 0.63 |
| 01/08 | 538 | 544 | 531 | 532 | -1.48% | 2,427,000 | 4076億3535万 | -3.97% | 12.39 | 0.65 |
| 01/07 | 550 | 555 | 539 | 540 | -1.82% | 1,971,000 | 4137億6521万 | -2.88% | 12.58 | 0.66 |
| 01/06 | 557 | 560 | 543 | 550 | -1.26% | 1,667,000 | 4214億2753万 | -1.26% | 12.81 | 0.67 |
| 01/05 | 552 | 561 | 550 | 557 | +0.36% | 1,906,000 | 4267億9115万 | -0.18% | 12.97 | 0.68 |
| 01/04 | 565 | 572 | 554 | 555 | -3.48% | 1,953,000 | 4252億5869万 | -0.89% | 12.93 | 0.68 |
| 2015 |
| 12/30 | 577 | 579 | 571 | 575 | 0% | 1,434,000 | 4405億8332万 | +2.5% | 13.39 | 0.69 |
| 12/29 | 561 | 579 | 557 | 575 | +2.5% | 2,156,000 | 4405億8332万 | +2.13% | 13.39 | 0.69 |
| 12/28 | 548 | 563 | 546 | 561 | +3.13% | 2,353,000 | 4298億5608万 | -0.53% | 13.07 | 0.67 |
| 12/25 | 553 | 554 | 541 | 544 | -0.73% | 1,357,000 | 4168億3014万 | -3.89% | 12.67 | 0.65 |
| 12/24 | 555 | 559 | 548 | 548 | -0.36% | 1,718,000 | 4198億9506万 | -3.69% | 12.76 | 0.65 |
