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PERPBR
201710/1, 株式併合 10→1
2016
03/313,5003,5803,4603,510+0.29%20,400570億1515万-2.12%5.670.29
03/303,6403,6403,4903,500-3.85%12,300568億5271万-2.23%5.650.29
03/293,6703,6903,6203,640-0.82%15,400591億2682万+1.9%5.880.3
03/283,5903,6703,5803,670+2.8%12,200596億1413万+3.03%5.930.31
03/253,6003,6003,5403,570-1.11%12,800579億8977万+0.59%5.760.3
03/243,6703,6803,6003,610-2.17%17,500586億3951万+1.86%5.830.3
03/233,7303,7403,6703,690-0.81%18,000599億3901万+4.36%5.960.31
03/223,6703,7303,6703,720+1.36%14,000604億2631万+5.53%6.010.31
03/183,6603,6903,5803,670+0.27%25,200596億1413万+4.38%5.930.31
03/173,6603,7103,6503,6600%12,600594億5170万+4.48%5.910.31
03/163,7103,7203,6503,660-2.14%17,000594億5170万+4.78%5.910.31
03/153,7303,7803,6903,740-0.27%31,300607億5119万+7.22%6.040.31
03/143,6503,7903,6503,750+3.59%24,500609億1362万+7.57%6.050.31
03/113,5503,6603,5203,620+0.56%35,900588億195万+3.78%5.850.3
03/103,5003,6203,4803,600+4.05%23,500584億7708万+2.89%5.810.3
03/093,5203,5403,4203,460-2.81%28,000562億297万-1.4%5.590.29
03/083,6203,6703,5003,560-1.66%25,200578億2733万+0.85%5.750.3
03/073,6203,6603,5903,620-0.28%17,800588億195万+2.03%5.850.3
03/043,5403,6403,4703,630+2.54%32,100589億6439万+1.71%5.860.3
03/033,4803,6003,4803,540+1.43%20,500575億246万-1.34%5.720.3
03/023,5403,6003,4603,490-0.29%19,600566億9028万-3.38%5.640.29
03/013,4503,5103,4403,500+0.86%23,900568億5271万-3.63%5.650.29
02/293,4503,5203,4403,470+0.87%36,200563億6541万-5.11%5.60.29
02/263,3603,4603,3603,440+3.3%43,500558億7810万-6.67%5.550.29
02/253,3703,4303,3303,330-1.19%33,400540億9130万-10.19%5.380.28
02/243,2603,4203,2603,370+2.43%36,000547億4104万-9.82%5.440.28
02/233,4103,4303,2503,290-2.95%40,600534億4155万-12.73%5.310.28
02/223,3403,4503,3103,390+1.5%33,200550億6591万-10.91%5.470.28
02/193,4003,4303,3103,340-2.91%59,100542億5373万-13.04%5.390.28
02/183,4803,5103,3903,440+0.29%68,800558億7810万-11.39%5.550.29
02/173,4003,5003,4003,430+0.59%39,400557億1566万-12.46%5.540.29
02/163,4503,5103,4003,410-2.29%75,600553億9079万-13.71%5.510.29
02/153,4203,5203,4003,490+4.49%64,100566億9028万-12.49%5.640.29
02/123,3303,3903,2803,340-2.05%90,100542億5373万-16.96%5.390.28
02/103,5203,5503,3603,410-3.4%73,400553億9079万-16.15%5.510.29
02/093,5503,6803,5003,530-4.85%58,100573億4002万-14.15%5.70.3
02/083,7103,7703,6203,710-2.11%49,200602億6388万-10.69%5.990.31
02/053,8603,9103,7603,790-2.57%40,600615億6337万-9.63%6.120.32
02/043,8603,9603,8403,890+0.78%46,000631億8773万-8.06%6.280.33
02/033,9303,9703,8403,860-3.02%57,300627億42万-9.35%6.230.32
02/023,9504,0403,8703,980-1%58,300646億4966万-7.1%6.430.33
02/014,1604,1703,9504,020-2.9%53,800652億9940万-6.71%6.490.34
01/294,1504,2403,9704,140+0.98%36,000672億4864万-4.48%6.680.35
01/284,1104,1204,0804,100-0.73%16,400665億9890万-5.83%6.620.34
01/274,0804,1604,0804,130+3.25%22,200670億8620万-5.62%6.670.35
01/264,0204,0703,9704,000-2.91%27,500649億7453万-9.01%6.460.33
01/254,2004,2104,1004,120-1.9%11,000669億2377万-6.79%6.650.34
01/224,0504,2104,0504,200+5.26%24,800682億2326万-5.43%6.780.35
01/214,0004,1303,9903,990-1.72%30,200648億1210万-10.6%6.440.33
01/204,1304,1404,0404,060-2.87%24,300659億4915万-9.72%6.560.34
01/194,1504,2204,1404,1800%25,200678億9839万-7.64%6.750.35
01/184,1204,2104,1204,180-2.34%11,200678億9839万-8.17%6.750.35
01/154,3504,3804,2504,280-1.83%24,800695億2275万-6.59%6.910.36
01/144,2004,3704,1904,360+0.46%31,500708億2224万-5.4%7.040.36
01/134,2904,3604,2704,340+1.4%20,600704億9737万-6.3%7.010.36
01/124,2304,3304,2204,280-1.15%28,100695億2275万-8.17%6.910.36
01/084,2504,3704,2404,3300%22,900703億3493万-7.75%6.990.36
01/074,3904,4304,3304,330-2.91%20,700703億3493万-8.36%6.990.36
01/064,5004,5504,4304,460-1.76%16,100724億4660万-6.18%7.20.37
01/054,5804,6104,5404,540-0.87%15,300737億4609万-4.96%7.330.38
01/044,6404,7204,5704,580-2.97%8,500743億9584万-4.54%7.40.38
2015
12/304,7604,7604,7004,720+0.21%7,300766億6995万-2.1%7.50.39
12/294,5704,7204,5704,710+3.06%10,400765億751万-2.73%7.490.39
12/284,5004,5704,4704,570+1.78%12,700742億3340万-6.08%7.260.38
12/254,6204,6204,4604,490-2.81%15,000729億3391万-8.27%7.140.37
12/244,6704,6804,6204,620-0.65%8,600750億4559万-6.17%7.340.38
12/224,7004,7104,6104,650+0.22%20,700755億3289万-6%7.390.38
12/214,6504,6804,5704,6400%28,800753億7046万-6.6%7.380.38
12/184,6404,7604,6204,640+0.43%35,000753億7046万-6.98%7.380.38
12/174,7104,7204,6004,620+0.43%47,000750億4559万-7.82%7.340.38
12/164,6104,6904,5904,600-1.29%47,800747億2071万-8.71%7.310.38
12/154,7504,7604,6304,660-1.89%33,600756億9533万-7.96%7.410.38
12/144,6804,7704,6804,750-1.66%18,700771億5726万-6.53%7.550.39
12/114,7004,8304,7004,830+1.05%46,700784億5675万-5.22%7.680.4
12/104,8104,8204,7504,780-1.24%16,900776億4457万-6.38%7.60.39
12/094,8804,9004,8404,840-2.02%12,100786億1918万-5.39%7.690.4
12/084,9404,9704,9104,9400%18,100802億4355万-3.59%7.850.41
12/075,0205,0404,9404,9400%14,600802億4355万-3.72%7.850.41
12/044,9805,0004,9404,940-2.37%14,100802億4355万-3.89%7.850.41
12/035,0705,1105,0305,060-0.78%11,000821億9278万-1.67%8.040.42
12/025,0705,1605,0705,100-0.39%16,400828億4253万-0.86%8.110.42
12/015,0805,1305,0605,120+1.59%21,200831億6740万-0.37%8.140.42
11/305,0005,0604,9805,0400%19,900818億6791万-1.81%8.010.41
11/275,0605,1205,0105,040-0.4%14,600818億6791万-1.68%8.010.41
11/265,1405,1705,0505,060-1.94%41,900821億9278万-1.19%8.040.42
11/255,2305,2905,1605,160-1.9%11,600838億1715万+1%8.20.42
11/245,2505,2905,2305,260-0.75%14,700854億4151万+3.28%8.360.43
11/205,2905,3105,2205,3000%25,200860億9126万+4.45%8.420.44
11/195,2305,3405,2305,300+1.92%16,400860億9126万+4.87%8.420.44
11/185,2205,2505,1805,2000%19,600844億6689万+3.42%8.270.43
11/175,2705,2705,1805,200+0.39%30,800844億6689万+3.83%8.270.43
11/165,1005,1905,0905,180+0.78%12,800841億4202万+3.75%8.230.43
11/135,1605,2905,1405,140-1.72%16,200834億9227万+3.28%8.170.42
11/125,2605,3205,2305,230-1.32%13,400849億5420万+5.27%8.310.43
11/115,1805,3305,1805,300+1.92%29,300860億9126万+6.94%8.420.44
11/105,1305,2205,1105,200+1.36%29,500844億6689万+5.26%8.270.43
11/095,1405,2205,0905,130+0.39%24,900833億2984万+4.06%8.150.42
11/065,0705,1405,0205,110+0.59%26,500830億497万+3.71%8.120.42
11/055,0005,1205,0005,080+1.2%21,600825億1766万+3.23%8.070.42
11/045,0605,1004,9905,020-0.79%22,500815億4304万+2.14%7.980.41