時価総額
2015/09/18～2016/02/19
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 02/19 | 3,400 | 3,430 | 3,310 | 3,340 | -2.91% | 59,100 | 542億5373万 | -13.04% | 5.39 | 0.28 |
| 02/18 | 3,480 | 3,510 | 3,390 | 3,440 | +0.29% | 68,800 | 558億7810万 | -11.39% | 5.55 | 0.29 |
| 02/17 | 3,400 | 3,500 | 3,400 | 3,430 | +0.59% | 39,400 | 557億1566万 | -12.46% | 5.54 | 0.29 |
| 02/16 | 3,450 | 3,510 | 3,400 | 3,410 | -2.29% | 75,600 | 553億9079万 | -13.71% | 5.51 | 0.29 |
| 02/15 | 3,420 | 3,520 | 3,400 | 3,490 | +4.49% | 64,100 | 566億9028万 | -12.49% | 5.64 | 0.29 |
| 02/12 | 3,330 | 3,390 | 3,280 | 3,340 | -2.05% | 90,100 | 542億5373万 | -16.96% | 5.39 | 0.28 |
| 02/10 | 3,520 | 3,550 | 3,360 | 3,410 | -3.4% | 73,400 | 553億9079万 | -16.15% | 5.51 | 0.29 |
| 02/09 | 3,550 | 3,680 | 3,500 | 3,530 | -4.85% | 58,100 | 573億4002万 | -14.15% | 5.7 | 0.3 |
| 02/08 | 3,710 | 3,770 | 3,620 | 3,710 | -2.11% | 49,200 | 602億6388万 | -10.69% | 5.99 | 0.31 |
| 02/05 | 3,860 | 3,910 | 3,760 | 3,790 | -2.57% | 40,600 | 615億6337万 | -9.63% | 6.12 | 0.32 |
| 02/04 | 3,860 | 3,960 | 3,840 | 3,890 | +0.78% | 46,000 | 631億8773万 | -8.06% | 6.28 | 0.33 |
| 02/03 | 3,930 | 3,970 | 3,840 | 3,860 | -3.02% | 57,300 | 627億42万 | -9.35% | 6.23 | 0.32 |
| 02/02 | 3,950 | 4,040 | 3,870 | 3,980 | -1% | 58,300 | 646億4966万 | -7.1% | 6.43 | 0.33 |
| 02/01 | 4,160 | 4,170 | 3,950 | 4,020 | -2.9% | 53,800 | 652億9940万 | -6.71% | 6.49 | 0.34 |
| 01/29 | 4,150 | 4,240 | 3,970 | 4,140 | +0.98% | 36,000 | 672億4864万 | -4.48% | 6.68 | 0.35 |
| 01/28 | 4,110 | 4,120 | 4,080 | 4,100 | -0.73% | 16,400 | 665億9890万 | -5.83% | 6.62 | 0.34 |
| 01/27 | 4,080 | 4,160 | 4,080 | 4,130 | +3.25% | 22,200 | 670億8620万 | -5.62% | 6.67 | 0.35 |
| 01/26 | 4,020 | 4,070 | 3,970 | 4,000 | -2.91% | 27,500 | 649億7453万 | -9.01% | 6.46 | 0.33 |
| 01/25 | 4,200 | 4,210 | 4,100 | 4,120 | -1.9% | 11,000 | 669億2377万 | -6.79% | 6.65 | 0.34 |
| 01/22 | 4,050 | 4,210 | 4,050 | 4,200 | +5.26% | 24,800 | 682億2326万 | -5.43% | 6.78 | 0.35 |
| 01/21 | 4,000 | 4,130 | 3,990 | 3,990 | -1.72% | 30,200 | 648億1210万 | -10.6% | 6.44 | 0.33 |
| 01/20 | 4,130 | 4,140 | 4,040 | 4,060 | -2.87% | 24,300 | 659億4915万 | -9.72% | 6.56 | 0.34 |
| 01/19 | 4,150 | 4,220 | 4,140 | 4,180 | 0% | 25,200 | 678億9839万 | -7.64% | 6.75 | 0.35 |
| 01/18 | 4,120 | 4,210 | 4,120 | 4,180 | -2.34% | 11,200 | 678億9839万 | -8.17% | 6.75 | 0.35 |
| 01/15 | 4,350 | 4,380 | 4,250 | 4,280 | -1.83% | 24,800 | 695億2275万 | -6.59% | 6.91 | 0.36 |
| 01/14 | 4,200 | 4,370 | 4,190 | 4,360 | +0.46% | 31,500 | 708億2224万 | -5.4% | 7.04 | 0.36 |
| 01/13 | 4,290 | 4,360 | 4,270 | 4,340 | +1.4% | 20,600 | 704億9737万 | -6.3% | 7.01 | 0.36 |
| 01/12 | 4,230 | 4,330 | 4,220 | 4,280 | -1.15% | 28,100 | 695億2275万 | -8.17% | 6.91 | 0.36 |
| 01/08 | 4,250 | 4,370 | 4,240 | 4,330 | 0% | 22,900 | 703億3493万 | -7.75% | 6.99 | 0.36 |
| 01/07 | 4,390 | 4,430 | 4,330 | 4,330 | -2.91% | 20,700 | 703億3493万 | -8.36% | 6.99 | 0.36 |
| 01/06 | 4,500 | 4,550 | 4,430 | 4,460 | -1.76% | 16,100 | 724億4660万 | -6.18% | 7.2 | 0.37 |
| 01/05 | 4,580 | 4,610 | 4,540 | 4,540 | -0.87% | 15,300 | 737億4609万 | -4.96% | 7.33 | 0.38 |
| 01/04 | 4,640 | 4,720 | 4,570 | 4,580 | -2.97% | 8,500 | 743億9584万 | -4.54% | 7.4 | 0.38 |
| 2015 |
| 12/30 | 4,760 | 4,760 | 4,700 | 4,720 | +0.21% | 7,300 | 766億6995万 | -2.1% | 7.5 | 0.39 |
| 12/29 | 4,570 | 4,720 | 4,570 | 4,710 | +3.06% | 10,400 | 765億751万 | -2.73% | 7.49 | 0.39 |
| 12/28 | 4,500 | 4,570 | 4,470 | 4,570 | +1.78% | 12,700 | 742億3340万 | -6.08% | 7.26 | 0.38 |
| 12/25 | 4,620 | 4,620 | 4,460 | 4,490 | -2.81% | 15,000 | 729億3391万 | -8.27% | 7.14 | 0.37 |
| 12/24 | 4,670 | 4,680 | 4,620 | 4,620 | -0.65% | 8,600 | 750億4559万 | -6.17% | 7.34 | 0.38 |
| 12/22 | 4,700 | 4,710 | 4,610 | 4,650 | +0.22% | 20,700 | 755億3289万 | -6% | 7.39 | 0.38 |
| 12/21 | 4,650 | 4,680 | 4,570 | 4,640 | 0% | 28,800 | 753億7046万 | -6.6% | 7.38 | 0.38 |
| 12/18 | 4,640 | 4,760 | 4,620 | 4,640 | +0.43% | 35,000 | 753億7046万 | -6.98% | 7.38 | 0.38 |
| 12/17 | 4,710 | 4,720 | 4,600 | 4,620 | +0.43% | 47,000 | 750億4559万 | -7.82% | 7.34 | 0.38 |
| 12/16 | 4,610 | 4,690 | 4,590 | 4,600 | -1.29% | 47,800 | 747億2071万 | -8.71% | 7.31 | 0.38 |
| 12/15 | 4,750 | 4,760 | 4,630 | 4,660 | -1.89% | 33,600 | 756億9533万 | -7.96% | 7.41 | 0.38 |
| 12/14 | 4,680 | 4,770 | 4,680 | 4,750 | -1.66% | 18,700 | 771億5726万 | -6.53% | 7.55 | 0.39 |
| 12/11 | 4,700 | 4,830 | 4,700 | 4,830 | +1.05% | 46,700 | 784億5675万 | -5.22% | 7.68 | 0.4 |
| 12/10 | 4,810 | 4,820 | 4,750 | 4,780 | -1.24% | 16,900 | 776億4457万 | -6.38% | 7.6 | 0.39 |
| 12/09 | 4,880 | 4,900 | 4,840 | 4,840 | -2.02% | 12,100 | 786億1918万 | -5.39% | 7.69 | 0.4 |
| 12/08 | 4,940 | 4,970 | 4,910 | 4,940 | 0% | 18,100 | 802億4355万 | -3.59% | 7.85 | 0.41 |
| 12/07 | 5,020 | 5,040 | 4,940 | 4,940 | 0% | 14,600 | 802億4355万 | -3.72% | 7.85 | 0.41 |
| 12/04 | 4,980 | 5,000 | 4,940 | 4,940 | -2.37% | 14,100 | 802億4355万 | -3.89% | 7.85 | 0.41 |
| 12/03 | 5,070 | 5,110 | 5,030 | 5,060 | -0.78% | 11,000 | 821億9278万 | -1.67% | 8.04 | 0.42 |
| 12/02 | 5,070 | 5,160 | 5,070 | 5,100 | -0.39% | 16,400 | 828億4253万 | -0.86% | 8.11 | 0.42 |
| 12/01 | 5,080 | 5,130 | 5,060 | 5,120 | +1.59% | 21,200 | 831億6740万 | -0.37% | 8.14 | 0.42 |
| 11/30 | 5,000 | 5,060 | 4,980 | 5,040 | 0% | 19,900 | 818億6791万 | -1.81% | 8.01 | 0.41 |
| 11/27 | 5,060 | 5,120 | 5,010 | 5,040 | -0.4% | 14,600 | 818億6791万 | -1.68% | 8.01 | 0.41 |
| 11/26 | 5,140 | 5,170 | 5,050 | 5,060 | -1.94% | 41,900 | 821億9278万 | -1.19% | 8.04 | 0.42 |
| 11/25 | 5,230 | 5,290 | 5,160 | 5,160 | -1.9% | 11,600 | 838億1715万 | +1% | 8.2 | 0.42 |
| 11/24 | 5,250 | 5,290 | 5,230 | 5,260 | -0.75% | 14,700 | 854億4151万 | +3.28% | 8.36 | 0.43 |
| 11/20 | 5,290 | 5,310 | 5,220 | 5,300 | 0% | 25,200 | 860億9126万 | +4.45% | 8.42 | 0.44 |
| 11/19 | 5,230 | 5,340 | 5,230 | 5,300 | +1.92% | 16,400 | 860億9126万 | +4.87% | 8.42 | 0.44 |
| 11/18 | 5,220 | 5,250 | 5,180 | 5,200 | 0% | 19,600 | 844億6689万 | +3.42% | 8.27 | 0.43 |
| 11/17 | 5,270 | 5,270 | 5,180 | 5,200 | +0.39% | 30,800 | 844億6689万 | +3.83% | 8.27 | 0.43 |
| 11/16 | 5,100 | 5,190 | 5,090 | 5,180 | +0.78% | 12,800 | 841億4202万 | +3.75% | 8.23 | 0.43 |
| 11/13 | 5,160 | 5,290 | 5,140 | 5,140 | -1.72% | 16,200 | 834億9227万 | +3.28% | 8.17 | 0.42 |
| 11/12 | 5,260 | 5,320 | 5,230 | 5,230 | -1.32% | 13,400 | 849億5420万 | +5.27% | 8.31 | 0.43 |
| 11/11 | 5,180 | 5,330 | 5,180 | 5,300 | +1.92% | 29,300 | 860億9126万 | +6.94% | 8.42 | 0.44 |
| 11/10 | 5,130 | 5,220 | 5,110 | 5,200 | +1.36% | 29,500 | 844億6689万 | +5.26% | 8.27 | 0.43 |
| 11/09 | 5,140 | 5,220 | 5,090 | 5,130 | +0.39% | 24,900 | 833億2984万 | +4.06% | 8.15 | 0.42 |
| 11/06 | 5,070 | 5,140 | 5,020 | 5,110 | +0.59% | 26,500 | 830億497万 | +3.71% | 8.12 | 0.42 |
| 11/05 | 5,000 | 5,120 | 5,000 | 5,080 | +1.2% | 21,600 | 825億1766万 | +3.23% | 8.07 | 0.42 |
| 11/04 | 5,060 | 5,100 | 4,990 | 5,020 | -0.79% | 22,500 | 815億4304万 | +2.14% | 7.98 | 0.41 |
| 11/02 | 5,090 | 5,090 | 5,000 | 5,060 | -0.98% | 22,500 | 821億9278万 | +2.95% | 8.04 | 0.42 |
| 10/30 | 5,180 | 5,180 | 5,080 | 5,110 | -0.78% | 42,700 | 830億497万 | +4.01% | 8.12 | 0.42 |
| 10/29 | 5,100 | 5,170 | 5,100 | 5,150 | +1.18% | 64,300 | 836億5471万 | +5.08% | 8.19 | 0.42 |
| 10/28 | 5,050 | 5,100 | 5,040 | 5,090 | +1.39% | 20,200 | 826億8009万 | +4% | 8.09 | 0.42 |
| 10/27 | 5,040 | 5,080 | 5,010 | 5,020 | +0.8% | 17,700 | 815億4304万 | +2.6% | 7.98 | 0.41 |
| 10/26 | 5,010 | 5,020 | 4,960 | 4,980 | +0.4% | 10,600 | 808億9329万 | +1.74% | 7.92 | 0.41 |
| 10/23 | 4,950 | 4,980 | 4,870 | 4,960 | +1.64% | 16,000 | 805億6842万 | +1.29% | 7.88 | 0.41 |
| 10/22 | 4,900 | 4,950 | 4,860 | 4,880 | -0.61% | 11,700 | 792億6893万 | -0.43% | 7.76 | 0.4 |
| 10/21 | 4,730 | 4,910 | 4,730 | 4,910 | +3.37% | 31,300 | 797億5624万 | 0% | 7.8 | 0.4 |
| 10/20 | 4,820 | 4,820 | 4,730 | 4,750 | -0.21% | 20,000 | 771億5726万 | -3.32% | 7.55 | 0.39 |
| 10/19 | 4,780 | 4,810 | 4,720 | 4,760 | -0.83% | 15,500 | 773億1969万 | -3.33% | 7.57 | 0.39 |
| 10/16 | 4,770 | 4,870 | 4,770 | 4,800 | +0.42% | 24,000 | 779億6944万 | -2.54% | 7.63 | 0.4 |
| 10/15 | 4,600 | 4,790 | 4,600 | 4,780 | +2.58% | 41,200 | 776億4457万 | -3% | 7.6 | 0.39 |
| 10/14 | 4,720 | 4,720 | 4,650 | 4,660 | -1.06% | 35,300 | 756億9533万 | -5.52% | 7.41 | 0.38 |
| 10/13 | 4,800 | 4,830 | 4,700 | 4,710 | -2.28% | 27,100 | 765億751万 | -4.75% | 7.49 | 0.39 |
| 10/09 | 4,820 | 4,820 | 4,720 | 4,820 | +0.84% | 28,400 | 782億9431万 | -2.72% | 7.66 | 0.4 |
| 10/08 | 4,900 | 4,920 | 4,780 | 4,780 | -2.45% | 31,700 | 776億4457万 | -3.71% | 7.6 | 0.39 |
| 10/07 | 4,920 | 4,990 | 4,860 | 4,900 | -0.61% | 20,300 | 795億9380万 | -1.55% | 7.79 | 0.4 |
| 10/06 | 4,910 | 4,950 | 4,890 | 4,930 | +0.61% | 33,200 | 800億8111万 | -1.12% | 7.84 | 0.41 |
| 10/05 | 4,960 | 5,030 | 4,880 | 4,900 | -1.21% | 16,500 | 795億9380万 | -1.82% | 7.79 | 0.4 |
| 10/02 | 5,000 | 5,010 | 4,930 | 4,960 | -1.78% | 13,500 | 805億6842万 | -0.66% | 7.88 | 0.41 |
| 10/01 | 5,040 | 5,070 | 4,940 | 5,050 | +1.81% | 14,400 | 820億3035万 | +1.26% | 8.03 | 0.42 |
| 09/30 | 4,940 | 5,060 | 4,920 | 4,960 | +0.4% | 19,900 | 805億6842万 | -0.5% | 7.88 | 0.41 |
| 09/29 | 4,920 | 4,970 | 4,860 | 4,940 | -1.59% | 18,300 | 802億4355万 | -1.02% | 7.85 | 0.41 |
| 09/28 | 4,920 | 5,040 | 4,900 | 5,020 | +0.4% | 13,800 | 815億4304万 | +0.3% | 7.98 | 0.41 |
| 09/25 | 4,820 | 5,000 | 4,820 | 5,000 | +3.73% | 22,200 | 812億1817万 | -0.46% | 7.95 | 0.41 |
| 09/24 | 4,830 | 4,980 | 4,820 | 4,820 | -3.21% | 23,600 | 782億9431万 | -4.44% | 7.66 | 0.4 |
| 09/18 | 5,060 | 5,060 | 4,920 | 4,980 | -1.58% | 24,000 | 808億9329万 | -1.83% | 7.91 | 0.41 |
