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 | PER | PBR |
---|
2016 |
03/31 | 2,752 | 2,760 | 2,656 | 2,656 | -2.32% | 529,800 | 5538億4983万 | +0.34% | 14.75 | 1.81 |
03/30 | 2,727 | 2,782 | 2,713 | 2,719 | -1.02% | 557,100 | 5669億8709万 | +2.91% | 15.1 | 1.86 |
03/29 | 2,708 | 2,749 | 2,654 | 2,747 | +0.07% | 814,000 | 5728億2586万 | +4.33% | 15.25 | 1.87 |
03/28 | 2,760 | 2,765 | 2,703 | 2,745 | -0.54% | 754,000 | 5724億881万 | +4.65% | 15.24 | 1.87 |
03/25 | 2,695 | 2,772 | 2,688 | 2,760 | +2.49% | 636,700 | 5755億3673万 | +5.71% | 15.33 | 1.88 |
03/24 | 2,751 | 2,756 | 2,688 | 2,693 | -2.25% | 650,700 | 5615億6536万 | +3.58% | 14.95 | 1.84 |
03/23 | 2,715 | 2,774 | 2,701 | 2,755 | +1.62% | 805,100 | 5744億9409万 | +6.37% | 15.3 | 1.88 |
03/22 | 2,685 | 2,759 | 2,671 | 2,711 | +2.53% | 796,700 | 5653億1886万 | +5.2% | 15.05 | 1.85 |
03/18 | 2,595 | 2,654 | 2,591 | 2,644 | +3.28% | 1,227,600 | 5513億4750万 | +3.16% | 14.68 | 1.8 |
03/17 | 2,570 | 2,619 | 2,536 | 2,560 | +0.47% | 727,700 | 5338億3117万 | +0.71% | 14.22 | 1.75 |
03/16 | 2,566 | 2,586 | 2,541 | 2,548 | -1.89% | 603,800 | 5313億2883万 | +0.75% | 14.15 | 1.74 |
03/15 | 2,662 | 2,677 | 2,576 | 2,597 | -2.88% | 689,000 | 5415億4669万 | +3.06% | 14.42 | 1.77 |
03/14 | 2,674 | 2,680 | 2,605 | 2,674 | +1.21% | 586,200 | 5576億333万 | +6.32% | 14.85 | 1.82 |
03/11 | 2,587 | 2,653 | 2,574 | 2,642 | +0.19% | 797,400 | 5509億3045万 | +5.38% | 14.67 | 1.8 |
03/10 | 2,596 | 2,649 | 2,564 | 2,637 | +2.93% | 565,100 | 5498億8781万 | +5.31% | 14.64 | 1.8 |
03/09 | 2,548 | 2,587 | 2,521 | 2,562 | -0.66% | 617,500 | 5342億4822万 | +2.4% | 14.23 | 1.75 |
03/08 | 2,657 | 2,666 | 2,537 | 2,579 | -2.94% | 1,336,600 | 5377億9319万 | +2.83% | 14.32 | 1.76 |
03/07 | 2,661 | 2,700 | 2,650 | 2,657 | -1.19% | 639,900 | 5540億5836万 | +5.56% | 14.75 | 1.81 |
03/04 | 2,677 | 2,705 | 2,651 | 2,689 | +0.52% | 449,000 | 5607億3125万 | +6.71% | 14.93 | 1.84 |
03/03 | 2,623 | 2,678 | 2,616 | 2,675 | +1.71% | 500,500 | 5578億1186万 | +6.4% | 14.85 | 1.83 |
03/02 | 2,604 | 2,657 | 2,591 | 2,630 | +3.38% | 554,900 | 5484億2811万 | +4.86% | 14.6 | 1.79 |
03/01 | 2,522 | 2,576 | 2,514 | 2,544 | +0.87% | 591,200 | 5304億9472万 | +1.84% | 14.13 | 1.74 |
02/29 | 2,596 | 2,641 | 2,519 | 2,522 | -3.41% | 850,600 | 5259億711万 | +1.2% | 14.01 | 1.72 |
02/26 | 2,568 | 2,640 | 2,537 | 2,611 | -0.27% | 987,200 | 5444億6608万 | +5.11% | 14.5 | 1.78 |
02/25 | 2,558 | 2,634 | 2,558 | 2,618 | +3.4% | 771,200 | 5459億2578万 | +6.12% | 14.54 | 1.79 |
02/24 | 2,446 | 2,572 | 2,442 | 2,532 | +2.06% | 516,100 | 5279億9239万 | +3.18% | 14.06 | 1.73 |
02/23 | 2,523 | 2,547 | 2,464 | 2,481 | -0.76% | 506,800 | 5173億5747万 | +1.31% | 13.78 | 1.69 |
02/22 | 2,433 | 2,518 | 2,428 | 2,500 | +1.58% | 529,000 | 5213億1950万 | +2.21% | 13.88 | 1.71 |
02/19 | 2,463 | 2,477 | 2,408 | 2,461 | -0.97% | 549,600 | 5131億8691万 | +0.7% | 13.67 | 1.68 |
02/18 | 2,527 | 2,527 | 2,456 | 2,485 | +2.39% | 534,700 | 5181億9158万 | +1.76% | 13.8 | 1.7 |
02/17 | 2,448 | 2,529 | 2,402 | 2,427 | -0.86% | 1,186,200 | 5060億9697万 | -0.7% | 13.48 | 1.66 |
02/16 | 2,370 | 2,523 | 2,353 | 2,448 | +4.21% | 1,116,300 | 5104億7605万 | +0.2% | 13.59 | 1.67 |
02/15 | 2,358 | 2,377 | 2,271 | 2,349 | +11.01% | 1,212,500 | 4898億3180万 | -3.93% | 13.04 | 1.6 |
02/12 | 2,105 | 2,205 | 2,091 | 2,116 | -5.45% | 1,241,900 | 4412億4482万 | -13.63% | 11.75 | 1.44 |
02/10 | 2,324 | 2,341 | 2,196 | 2,238 | -3.7% | 921,900 | 4666億8521万 | -9.32% | 12.43 | 1.53 |
02/09 | 2,350 | 2,358 | 2,268 | 2,324 | -5.72% | 1,011,500 | 4846億1860万 | -6.37% | 12.91 | 1.59 |
02/08 | 2,450 | 2,488 | 2,401 | 2,465 | -1% | 727,300 | 5140億2102万 | -1.16% | 13.69 | 1.68 |
02/05 | 2,525 | 2,579 | 2,442 | 2,490 | -2.66% | 577,700 | 5192億3422万 | -0.56% | 13.83 | 1.7 |
02/04 | 2,563 | 2,608 | 2,541 | 2,558 | -1.04% | 542,000 | 5334億1411万 | +1.79% | 14.21 | 1.75 |
02/03 | 2,639 | 2,650 | 2,556 | 2,585 | -4.47% | 713,900 | 5390億4436万 | +2.62% | 14.35 | 1.76 |
02/02 | 2,751 | 2,782 | 2,687 | 2,706 | -3.67% | 1,000,600 | 5642億7622万 | +7.3% | 15.03 | 1.85 |
02/01 | 2,686 | 2,855 | 2,678 | 2,809 | +2.67% | 1,241,300 | 5857億5459万 | +11.34% | 15.6 | 1.92 |
01/29 | 2,571 | 2,741 | 2,544 | 2,736 | +8.01% | 1,210,000 | 5705億3206万 | +8.66% | 15.19 | 1.87 |
01/28 | 2,516 | 2,566 | 2,506 | 2,533 | +0.04% | 630,800 | 5282億91万 | +0.64% | 14.07 | 1.73 |
01/27 | 2,455 | 2,541 | 2,445 | 2,532 | +6.52% | 1,020,100 | 5279億9239万 | +0.28% | 14.06 | 1.73 |
01/26 | 2,360 | 2,404 | 2,357 | 2,377 | -1.04% | 1,275,700 | 4956億7058万 | -6.31% | 13.2 | 1.62 |
01/25 | 2,390 | 2,427 | 2,358 | 2,402 | +3.49% | 964,000 | 5008億8377万 | -5.88% | 13.34 | 1.64 |
01/22 | 2,274 | 2,323 | 2,227 | 2,321 | +6.42% | 765,900 | 4839億9302万 | -9.51% | 12.89 | 1.58 |
01/21 | 2,300 | 2,315 | 2,181 | 2,181 | -5.17% | 828,300 | 4547億9913万 | -15.47% | 12.11 | 1.49 |
01/20 | 2,410 | 2,425 | 2,298 | 2,300 | -4.37% | 759,200 | 4796億1394万 | -11.57% | 12.77 | 1.57 |
01/19 | 2,372 | 2,428 | 2,367 | 2,405 | +0.17% | 522,600 | 5015億936万 | -8.1% | 13.36 | 1.64 |
01/18 | 2,378 | 2,414 | 2,365 | 2,401 | -1.56% | 592,900 | 5006億7525万 | -8.74% | 13.33 | 1.64 |
01/15 | 2,468 | 2,500 | 2,412 | 2,439 | +0.37% | 1,425,300 | 5085億9930万 | -7.75% | 13.54 | 1.66 |
01/14 | 2,409 | 2,436 | 2,367 | 2,430 | -3.53% | 1,334,600 | 5067億2255万 | -8.58% | 13.49 | 1.66 |
01/13 | 2,456 | 2,529 | 2,431 | 2,519 | +4.44% | 1,412,300 | 5252億8153万 | -5.69% | 13.99 | 1.72 |
01/12 | 2,499 | 2,515 | 2,409 | 2,412 | -3.48% | 1,050,300 | 5029億6905万 | -10.17% | 13.39 | 1.65 |
01/08 | 2,459 | 2,539 | 2,452 | 2,499 | +1.13% | 916,000 | 5211億1097万 | -7.51% | 13.88 | 1.71 |
01/07 | 2,545 | 2,569 | 2,468 | 2,471 | -3.59% | 707,700 | 5152億7219万 | -9.09% | 13.72 | 1.69 |
01/06 | 2,587 | 2,624 | 2,548 | 2,563 | -0.97% | 466,400 | 5344億5675万 | -6.19% | 14.23 | 1.75 |
01/05 | 2,592 | 2,648 | 2,569 | 2,588 | -1.37% | 708,000 | 5396億6994万 | -5.69% | 14.37 | 1.77 |
01/04 | 2,680 | 2,685 | 2,612 | 2,624 | -3.74% | 524,700 | 5471億7694万 | -4.82% | 14.57 | 1.79 |
2015 |
12/30 | 2,745 | 2,764 | 2,713 | 2,726 | +0.48% | 404,200 | 5684億4678万 | -1.48% | 15.14 | 1.86 |
12/29 | 2,710 | 2,725 | 2,681 | 2,713 | +0.11% | 326,900 | 5657億3592万 | -2.23% | 15.07 | 1.85 |
12/28 | 2,663 | 2,723 | 2,663 | 2,710 | +1.76% | 331,000 | 5651億1034万 | -2.62% | 15.05 | 1.85 |
12/25 | 2,705 | 2,705 | 2,640 | 2,663 | -2.38% | 758,000 | 5553億953万 | -4.65% | 14.79 | 1.82 |
12/24 | 2,718 | 2,761 | 2,718 | 2,728 | +1.94% | 608,500 | 5688億6384万 | -2.64% | 15.15 | 1.86 |
12/22 | 2,714 | 2,717 | 2,659 | 2,676 | -1.4% | 469,800 | 5580億2039万 | -4.63% | 14.86 | 1.83 |
12/21 | 2,684 | 2,722 | 2,644 | 2,714 | -0.4% | 620,300 | 5659億4445万 | -3.62% | 15.07 | 1.85 |
12/18 | 2,805 | 2,870 | 2,723 | 2,725 | -3.68% | 1,172,800 | 5682億3825万 | -3.54% | 15.13 | 1.86 |
12/17 | 2,817 | 2,871 | 2,816 | 2,829 | +2.24% | 677,500 | 5899億2514万 | -0.25% | 15.71 | 1.93 |
12/16 | 2,766 | 2,792 | 2,739 | 2,767 | +1.39% | 720,900 | 5769億9642万 | -2.64% | 15.37 | 1.89 |
12/15 | 2,709 | 2,772 | 2,688 | 2,729 | +1.37% | 991,500 | 5690億7236万 | -4.25% | 15.15 | 1.86 |
12/14 | 2,652 | 2,694 | 2,643 | 2,692 | -0.37% | 619,700 | 5613億5684万 | -5.87% | 14.95 | 1.84 |
12/11 | 2,661 | 2,722 | 2,661 | 2,702 | +0.04% | 657,300 | 5634億4211万 | -5.82% | 15 | 1.84 |
12/10 | 2,714 | 2,731 | 2,686 | 2,701 | -1.67% | 465,600 | 5632億3359万 | -6.22% | 15 | 1.84 |
12/09 | 2,719 | 2,783 | 2,710 | 2,747 | +0.55% | 481,400 | 5728億2586万 | -4.92% | 15.25 | 1.87 |
12/08 | 2,781 | 2,796 | 2,727 | 2,732 | -1.83% | 554,700 | 5696億9795万 | -5.66% | 15.17 | 1.86 |
12/07 | 2,818 | 2,840 | 2,783 | 2,783 | +0.43% | 415,900 | 5803億3287万 | -4.3% | 15.45 | 1.9 |
12/04 | 2,799 | 2,809 | 2,764 | 2,771 | -2.74% | 487,800 | 5778億3053万 | -4.94% | 15.39 | 1.89 |
12/03 | 2,841 | 2,856 | 2,807 | 2,849 | -0.04% | 413,400 | 5940億9570万 | -2.5% | 15.82 | 1.94 |
12/02 | 2,879 | 2,890 | 2,839 | 2,850 | -1.35% | 553,000 | 5943億423万 | -2.6% | 15.83 | 1.94 |
12/01 | 2,839 | 2,890 | 2,827 | 2,889 | +1.87% | 349,400 | 6024億3681万 | -1.4% | 16.04 | 1.97 |
11/30 | 2,850 | 2,868 | 2,822 | 2,836 | -0.63% | 783,300 | 5913億8484万 | -3.21% | 15.75 | 1.94 |
11/27 | 2,917 | 2,930 | 2,841 | 2,854 | -1.79% | 564,700 | 5951億3834万 | -2.56% | 15.85 | 1.95 |
11/26 | 2,886 | 2,931 | 2,886 | 2,906 | +1.18% | 204,600 | 6059億8178万 | -0.75% | 16.14 | 1.98 |
11/25 | 2,898 | 2,901 | 2,854 | 2,872 | -1.95% | 343,100 | 5988億9184万 | -1.81% | 15.95 | 1.96 |
11/24 | 2,948 | 2,997 | 2,924 | 2,929 | -0.1% | 367,800 | 6107億7792万 | +0.21% | 16.27 | 2 |
11/20 | 2,958 | 2,958 | 2,911 | 2,932 | -0.48% | 434,100 | 6113億6192万 | +0.48% | 16.28 | 2 |
11/19 | 2,922 | 2,973 | 2,913 | 2,946 | +2.33% | 413,500 | 6142億8111万 | +1.2% | 16.36 | 2.01 |
11/18 | 2,856 | 2,908 | 2,842 | 2,879 | +1.44% | 519,500 | 6003億1070万 | -0.72% | 15.99 | 1.96 |
11/17 | 2,942 | 2,944 | 2,833 | 2,838 | -3.37% | 930,200 | 5917億6164万 | -1.94% | 15.76 | 1.94 |
11/16 | 2,878 | 2,983 | 2,863 | 2,937 | -0.07% | 558,000 | 6124億449万 | +1.56% | 16.31 | 2 |
11/13 | 2,949 | 2,986 | 2,921 | 2,939 | -1.67% | 315,300 | 6128億2152万 | +2.05% | 16.32 | 2.01 |
11/12 | 2,983 | 3,000 | 2,966 | 2,989 | 0% | 467,300 | 6232億4720万 | +4.33% | 16.6 | 2.04 |
11/11 | 2,940 | 3,010 | 2,916 | 2,989 | +1.36% | 487,700 | 6232億4720万 | +5.1% | 16.6 | 2.04 |
11/10 | 2,953 | 2,984 | 2,902 | 2,949 | -1.57% | 521,000 | 6149億665万 | +4.43% | 16.38 | 2.01 |
11/09 | 2,926 | 3,020 | 2,911 | 2,996 | +2.57% | 457,400 | 6247億679万 | +6.92% | 16.64 | 2.04 |
11/06 | 2,975 | 2,979 | 2,880 | 2,921 | -1.55% | 468,200 | 6090億6827万 | +5.07% | 16.22 | 1.99 |
11/05 | 2,925 | 2,975 | 2,902 | 2,967 | +1.51% | 333,800 | 6186億5990万 | +7.58% | 16.47 | 2.02 |
11/04 | 2,970 | 2,981 | 2,911 | 2,923 | +0.1% | 476,500 | 6094億8530万 | +6.95% | 16.23 | 1.99 |