時価総額
2016/03/14～2016/08/08
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 |
| 08/08 | 379 | 402 | 379 | 400 | +3.36% | 3,840,000 | 3064億9240万 | +2.56% | 10.53 | 0.47 |
| 08/05 | 390 | 395 | 386 | 387 | -1.28% | 1,087,000 | 2965億3139万 | -0.51% | 10.19 | 0.46 |
| 08/04 | 382 | 394 | 380 | 392 | +3.16% | 1,968,000 | 3003億6255万 | +0.77% | 10.32 | 0.46 |
| 08/03 | 388 | 389 | 378 | 380 | -4.04% | 2,792,000 | 2911億6778万 | -2.06% | 10.01 | 0.45 |
| 08/02 | 404 | 410 | 396 | 396 | -3.88% | 2,671,000 | 3034億2747万 | +2.06% | 10.43 | 0.47 |
| 08/01 | 398 | 416 | 391 | 412 | +1.73% | 2,699,000 | 3156億8717万 | +6.46% | 10.85 | 0.49 |
| 07/29 | 377 | 408 | 375 | 405 | +6.86% | 3,513,000 | 3103億2355万 | +5.19% | 10.66 | 0.48 |
| 07/28 | 387 | 387 | 378 | 379 | -3.32% | 1,878,000 | 2904億154万 | -1.56% | 9.98 | 0.45 |
| 07/27 | 397 | 397 | 386 | 392 | +0.77% | 2,506,000 | 3003億6255万 | +1.82% | 10.32 | 0.46 |
| 07/26 | 391 | 394 | 386 | 389 | -1.02% | 1,838,000 | 2980億6385万 | +1.04% | 10.24 | 0.46 |
| 07/25 | 397 | 401 | 391 | 393 | +0.26% | 1,859,000 | 3011億2878万 | +2.08% | 10.35 | 0.46 |
| 07/22 | 392 | 398 | 389 | 392 | -2.24% | 1,659,000 | 3003億6255万 | +2.08% | 10.32 | 0.46 |
| 07/21 | 409 | 412 | 397 | 401 | 0% | 1,704,000 | 3072億5863万 | +4.7% | 10.56 | 0.47 |
| 07/20 | 406 | 406 | 395 | 401 | -0.99% | 1,953,000 | 3072億5863万 | +4.97% | 10.56 | 0.47 |
| 07/19 | 411 | 411 | 403 | 405 | -0.25% | 1,338,000 | 3103億2355万 | +6.3% | 10.66 | 0.48 |
| 07/15 | 402 | 410 | 400 | 406 | +2.27% | 2,460,000 | 3110億8978万 | +6.84% | 10.69 | 0.48 |
| 07/14 | 395 | 402 | 391 | 397 | -1.49% | 2,705,000 | 3041億9370万 | +4.75% | 10.45 | 0.47 |
| 07/13 | 401 | 406 | 396 | 403 | +2.54% | 2,994,000 | 3087億9109万 | +6.05% | 10.61 | 0.48 |
| 07/12 | 385 | 399 | 383 | 393 | +4.24% | 2,583,000 | 3011億2878万 | +3.42% | 10.35 | 0.46 |
| 07/11 | 365 | 382 | 361 | 377 | +6.8% | 2,388,000 | 2888億6908万 | -1.05% | 9.93 | 0.44 |
| 07/08 | 364 | 365 | 352 | 353 | -3.02% | 2,297,000 | 2704億7954万 | -7.59% | 9.29 | 0.42 |
| 07/07 | 364 | 373 | 362 | 364 | -0.55% | 1,906,000 | 2789億808万 | -5.21% | 9.58 | 0.43 |
| 07/06 | 370 | 373 | 361 | 366 | -2.92% | 2,157,000 | 2804億4054万 | -5.18% | 9.64 | 0.43 |
| 07/05 | 381 | 384 | 376 | 377 | -1.82% | 1,271,000 | 2888億6908万 | -2.84% | 9.93 | 0.44 |
| 07/04 | 381 | 387 | 377 | 384 | -0.26% | 1,219,000 | 2942億3270万 | -1.29% | 10.11 | 0.45 |
| 07/01 | 383 | 389 | 379 | 385 | +1.05% | 1,180,000 | 2949億9893万 | -1.28% | 10.14 | 0.45 |
| 06/30 | 385 | 393 | 380 | 381 | +0.79% | 1,907,000 | 2919億3434万 | -2.31% | 10.03 | 0.48 |
| 06/29 | 375 | 383 | 373 | 378 | +0.8% | 1,399,000 | 2896億3564万 | -3.32% | 9.95 | 0.47 |
| 06/28 | 368 | 382 | 361 | 375 | +0.27% | 1,886,000 | 2873億3695万 | -4.09% | 9.87 | 0.47 |
| 06/27 | 371 | 376 | 364 | 374 | +3.03% | 1,508,000 | 2865億7072万 | -4.59% | 9.85 | 0.47 |
| 06/24 | 397 | 399 | 359 | 363 | -7.63% | 2,567,000 | 2781億4217万 | -7.4% | 9.56 | 0.45 |
| 06/23 | 383 | 394 | 379 | 393 | +3.15% | 1,285,000 | 3011億2912万 | -0.25% | 10.35 | 0.49 |
| 06/22 | 386 | 386 | 380 | 381 | -1.8% | 1,206,000 | 2919億3434万 | -3.05% | 10.03 | 0.48 |
| 06/21 | 382 | 389 | 377 | 388 | 0% | 1,099,000 | 2972億9796万 | -1.27% | 10.22 | 0.49 |
| 06/20 | 385 | 389 | 380 | 388 | +2.92% | 958,000 | 2972億9796万 | -1.27% | 10.22 | 0.49 |
| 06/17 | 377 | 379 | 373 | 377 | +1.62% | 2,122,000 | 2888億6941万 | -3.83% | 9.93 | 0.47 |
| 06/16 | 376 | 379 | 367 | 371 | -1.33% | 1,897,000 | 2842億7202万 | -5.36% | 9.77 | 0.46 |
| 06/15 | 369 | 383 | 369 | 376 | +1.08% | 1,664,000 | 2881億318万 | -4.08% | 9.9 | 0.47 |
| 06/14 | 375 | 376 | 367 | 372 | -1.59% | 1,475,000 | 2850億3825万 | -5.1% | 9.8 | 0.47 |
| 06/13 | 387 | 387 | 377 | 378 | -3.82% | 1,378,000 | 2896億3564万 | -3.57% | 9.95 | 0.47 |
| 06/10 | 403 | 403 | 387 | 393 | -2.48% | 2,026,000 | 3011億2912万 | +0.26% | 10.35 | 0.49 |
| 06/09 | 409 | 410 | 401 | 403 | -2.42% | 1,217,000 | 3087億9144万 | +3.07% | 10.61 | 0.5 |
| 06/08 | 413 | 415 | 408 | 413 | -0.24% | 1,107,000 | 3164億5376万 | +5.9% | 10.87 | 0.52 |
| 06/07 | 406 | 415 | 405 | 414 | +1.72% | 1,305,000 | 3172億1999万 | +6.43% | 10.9 | 0.52 |
| 06/06 | 398 | 408 | 395 | 407 | +0.25% | 2,380,000 | 3118億5637万 | +4.63% | 10.72 | 0.51 |
| 06/03 | 400 | 406 | 397 | 406 | +1.5% | 1,600,000 | 3110億9014万 | +4.37% | 10.69 | 0.51 |
| 06/02 | 407 | 413 | 400 | 400 | -2.68% | 1,958,000 | 3064億9275万 | +2.56% | 10.53 | 0.5 |
| 06/01 | 406 | 416 | 400 | 411 | +0.24% | 2,312,000 | 3149億2130万 | +5.38% | 10.82 | 0.51 |
| 05/31 | 402 | 414 | 402 | 410 | +1.49% | 4,530,000 | 3141億5506万 | +5.13% | 10.8 | 0.51 |
| 05/30 | 401 | 407 | 396 | 404 | +1.76% | 1,134,000 | 3095億5767万 | +3.86% | 10.64 | 0.51 |
| 05/27 | 393 | 399 | 388 | 397 | +0.51% | 1,330,000 | 3041億9405万 | +2.06% | 10.45 | 0.5 |
| 05/26 | 398 | 399 | 393 | 395 | +0.25% | 782,000 | 3026億6159万 | +1.8% | 10.4 | 0.49 |
| 05/25 | 394 | 395 | 390 | 394 | +1.81% | 1,176,000 | 3018億9535万 | +1.55% | 10.37 | 0.49 |
| 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 |
