時価総額
2014/05/02～2016/03/25
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 |
| 03/25 | 1,066 | 1,108 | 1,041 | 1,101 | +2.9% | 17,556,900 | 7503億948万 | -23.81% | 9.85 | 0.59 |
| 03/18 | 1,142 | 1,188 | 1,054 | 1,070 | -4.46% | 24,613,400 | 7291億8360万 | -26.61% | 9.57 | 0.57 |
| 03/11 | 1,188 | 1,188 | 1,081 | 1,120 | -6.28% | 23,178,800 | 7632億5760万 | -23.96% | 10.02 | 0.6 |
| 03/04 | 1,140 | 1,224 | 1,092 | 1,195 | +6.22% | 19,405,000 | 8143億6860万 | -19.58% | 10.69 | 0.64 |
| 02/26 | 1,111 | 1,162 | 1,077 | 1,125 | +0.27% | 19,501,800 | 7666億6500万 | -24.95% | 10.06 | 0.6 |
| 02/19 | 1,172 | 1,189 | 1,108 | 1,122 | +9.78% | 33,598,800 | 7646億2056万 | -25.94% | 10.03 | 0.6 |
| 02/12 | 1,122 | 1,153 | 1,018 | 1,022 | -10.59% | 29,620,700 | 6964億7256万 | -33.46% | 9.14 | 0.55 |
| 02/05 | 1,328 | 1,331 | 1,122 | 1,143 | -15.83% | 46,444,600 | 7789億3164万 | -26.78% | 10.22 | 0.61 |
| 01/29 | 1,410 | 1,455 | 1,299 | 1,358 | -2.58% | 21,500,300 | 9254億4984万 | -14.54% | 12.14 | 0.73 |
| 01/22 | 1,362 | 1,410 | 1,308 | 1,394 | -0.21% | 15,895,500 | 9499億8312万 | -13.47% | 12.47 | 0.75 |
| 01/15 | 1,443 | 1,467 | 1,389 | 1,397 | -5.16% | 18,691,800 | 9520億2756万 | -14.35% | 12.49 | 0.75 |
| 01/08 | 1,592 | 1,623 | 1,451 | 1,473 | -8.45% | 13,894,700 | 1兆38億 | -10.73% | 13.17 | 0.79 |
| 2015 |
| 12/30 | 1,601 | 1,632 | 1,583 | 1,609 | +1% | 7,681,900 | 1兆965億 | -3.48% | 14.39 | 0.86 |
| 12/25 | 1,571 | 1,624 | 1,554 | 1,593 | -0.31% | 13,448,000 | 1兆855億 | -4.72% | 14.25 | 0.85 |
| 12/18 | 1,590 | 1,699 | 1,581 | 1,598 | -3.03% | 19,173,500 | 1兆890億 | -5.05% | 14.29 | 0.86 |
| 12/11 | 1,758 | 1,770 | 1,632 | 1,648 | -5.18% | 16,427,400 | 1兆1230億 | -2.83% | 14.74 | 0.88 |
| 12/04 | 1,769 | 1,771 | 1,720 | 1,738 | -2.08% | 13,002,200 | 1兆1844億 | +2.06% | 15.54 | 0.93 |
| 11/27 | 1,800 | 1,810 | 1,758 | 1,775 | -1.39% | 11,975,700 | 1兆2096億 | +3.8% | 15.87 | 0.95 |
| 11/20 | 1,735 | 1,812 | 1,726 | 1,800 | +0.73% | 18,365,600 | 1兆2266億 | +4.96% | 16.1 | 0.96 |
| 11/13 | 1,775 | 1,807 | 1,744 | 1,787 | +2.94% | 20,159,600 | 1兆2178億 | +4.02% | 15.98 | 0.96 |
| 11/06 | 1,580 | 1,737 | 1,556 | 1,736 | +8.36% | 18,881,200 | 1兆1830億 | +1.05% | 15.52 | 0.93 |
| 10/30 | 1,669 | 1,672 | 1,576 | 1,602 | -1.66% | 11,493,600 | 1兆917億 | -6.64% | 14.33 | 0.86 |
| 10/23 | 1,550 | 1,643 | 1,511 | 1,629 | +5.1% | 13,637,400 | 1兆1101億 | -5.51% | 14.57 | 0.87 |
| 10/16 | 1,521 | 1,561 | 1,456 | 1,550 | -0.06% | 15,894,500 | 1兆562億 | -10.3% | 13.86 | 0.83 |
| 10/09 | 1,444 | 1,554 | 1,423 | 1,551 | +9.23% | 17,111,400 | 1兆569億 | -10.76% | 13.87 | 0.83 |
| 10/02 | 1,445 | 1,449 | 1,364 | 1,420 | -1.73% | 14,616,900 | 9677億160万 | -18.58% | 12.7 | 0.76 |
| 09/25 | 1,404 | 1,445 | 1,395 | 1,445 | +0.84% | 10,916,200 | 9847億3860万 | -17.66% | 12.92 | 0.77 |
| 09/18 | 1,544 | 1,552 | 1,411 | 1,433 | -6.46% | 15,320,000 | 9765億6084万 | -18.86% | 12.81 | 0.77 |
| 09/11 | 1,506 | 1,613 | 1,473 | 1,532 | +1.12% | 16,813,200 | 1兆440億 | -13.69% | 13.7 | 0.82 |
| 09/04 | 1,607 | 1,644 | 1,504 | 1,515 | -8.01% | 21,171,800 | 1兆324億 | -14.79% | 13.55 | 0.81 |
| 08/28 | 1,593 | 1,650 | 1,462 | 1,647 | -0.66% | 28,201,600 | 1兆1223億 | -7.68% | 14.73 | 0.88 |
| 08/21 | 1,831 | 1,876 | 1,646 | 1,658 | -9.94% | 16,448,000 | 1兆1298億 | -7.01% | 14.83 | 0.89 |
| 08/14 | 1,930 | 1,969 | 1,825 | 1,841 | -3.61% | 17,188,000 | 1兆2546億 | +3.49% | 16.46 | 0.99 |
| 08/07 | 1,906 | 1,917 | 1,821 | 1,910 | +1.06% | 12,078,200 | 1兆3016億 | +7.97% | 17.08 | 1.02 |
| 07/31 | 1,859 | 1,904 | 1,833 | 1,890 | +1.12% | 11,614,000 | 1兆2879億 | +7.88% | 16.9 | 1.01 |
| 07/24 | 1,900 | 1,917 | 1,851 | 1,869 | -1.42% | 13,569,800 | 1兆2736億 | +7.91% | 16.71 | 1 |
| 07/17 | 1,762 | 1,899 | 1,760 | 1,896 | +8.53% | 16,723,400 | 1兆2920億 | +10.88% | 16.96 | 1.02 |
| 07/10 | 1,825 | 1,856 | 1,645 | 1,747 | -6.33% | 22,759,200 | 1兆1905億 | +3.43% | 15.62 | 0.94 |
| 07/03 | 1,816 | 1,897 | 1,801 | 1,865 | -2.05% | 17,797,300 | 1兆2709億 | +11.61% | 16.68 | 1 |
| 06/26 | 1,830 | 1,932 | 1,816 | 1,904 | +3.48% | 16,156,800 | 1兆2975億 | +15.25% | 17.27 | 1.03 |
| 06/19 | 1,870 | 1,937 | 1,818 | 1,840 | -3.06% | 17,855,400 | 1兆2539億 | +12.61% | 16.69 | 1 |
| 06/12 | 1,930 | 1,956 | 1,823 | 1,898 | -0.94% | 21,846,000 | 1兆2934億 | +17.16% | 17.21 | 1.03 |
| 06/05 | 1,849 | 1,979 | 1,830 | 1,916 | +2.96% | 17,957,100 | 1兆3057億 | +19.53% | 17.38 | 1.04 |
| 05/29 | 1,828 | 1,917 | 1,806 | 1,861 | +3.56% | 16,544,200 | 1兆2682億 | +17.49% | 16.88 | 1.01 |
| 05/22 | 1,711 | 1,868 | 1,704 | 1,797 | +6.71% | 33,254,300 | 1兆2246億 | +14.46% | 16.3 | 0.98 |
| 05/15 | 1,824 | 1,832 | 1,637 | 1,684 | -6.18% | 18,314,000 | 1兆1476億 | +8.23% | 15.27 | 0.92 |
| 05/08 | 1,723 | 1,803 | 1,723 | 1,795 | +2.69% | 8,311,200 | 1兆2232億 | +16.18% | 16.28 | 0.98 |
| 05/01 | 1,740 | 1,792 | 1,713 | 1,748 | -1.58% | 11,319,400 | 1兆1912億 | +14.17% | 15.85 | 0.95 |
| 04/24 | 1,680 | 1,814 | 1,676 | 1,776 | +4.23% | 14,363,000 | 1兆2103億 | +17% | 16.11 | 0.97 |
| 04/17 | 1,702 | 1,736 | 1,641 | 1,704 | -0.53% | 17,500,600 | 1兆1612億 | +13.37% | 15.45 | 0.93 |
| 04/10 | 1,696 | 1,763 | 1,685 | 1,713 | -0.12% | 13,734,800 | 1兆1673億 | +15.28% | 15.54 | 0.93 |
| 04/03 | 1,646 | 1,738 | 1,602 | 1,715 | +4.13% | 21,429,000 | 1兆1687億 | +16.98% | 15.55 | 0.93 |
| 03/27 | 1,608 | 1,696 | 1,596 | 1,647 | +2.04% | 19,440,800 | 1兆1223億 | +13.74% | 11.62 | 0.82 |
| 03/20 | 1,650 | 1,669 | 1,591 | 1,614 | -2.42% | 14,501,900 | 1兆999億 | +12.4% | 11.39 | 0.8 |
| 03/13 | 1,641 | 1,674 | 1,578 | 1,654 | +0.79% | 25,476,200 | 1兆1271億 | +15.83% | 11.67 | 0.82 |
| 03/06 | 1,573 | 1,648 | 1,557 | 1,641 | +5.6% | 18,382,600 | 1兆1183億 | +15.73% | 11.58 | 0.81 |
| 02/27 | 1,587 | 1,593 | 1,502 | 1,554 | -2.08% | 21,429,500 | 1兆590億 | +10.37% | 10.97 | 0.77 |
| 02/20 | 1,511 | 1,597 | 1,494 | 1,587 | +7.52% | 22,457,500 | 1兆815億 | +13.52% | 11.2 | 0.79 |
| 02/13 | 1,417 | 1,508 | 1,402 | 1,476 | +6.19% | 16,826,600 | 1兆58億 | +6.42% | 10.42 | 0.73 |
| 02/06 | 1,312 | 1,430 | 1,303 | 1,390 | +3.73% | 20,858,700 | 9472億5720万 | +0.8% | 9.81 | 0.69 |
| 01/30 | 1,342 | 1,377 | 1,330 | 1,340 | -1.69% | 14,551,000 | 9131億8320万 | -2.55% | 9.46 | 0.66 |
| 01/23 | 1,319 | 1,372 | 1,298 | 1,363 | +4.85% | 19,628,900 | 9288億5724万 | -0.44% | 9.62 | 0.68 |
| 01/16 | 1,369 | 1,369 | 1,255 | 1,300 | -6.27% | 15,630,300 | 8859億2400万 | -4.83% | 9.17 | 0.64 |
| 01/09 | 1,449 | 1,452 | 1,359 | 1,387 | -4.87% | 13,757,200 | 9452億1276万 | +1.54% | 9.79 | 0.69 |
| 2014 |
| 12/30 | 1,486 | 1,489 | 1,447 | 1,458 | -1.88% | 7,794,000 | 9935億9784万 | +7.13% | 10.29 | 0.72 |
| 12/26 | 1,474 | 1,505 | 1,469 | 1,486 | +0.68% | 9,550,700 | 1兆126億 | +9.59% | 10.49 | 0.74 |
| 12/19 | 1,420 | 1,481 | 1,378 | 1,476 | +2.64% | 17,650,300 | 1兆58億 | +9.17% | 10.42 | 0.73 |
| 12/12 | 1,520 | 1,535 | 1,412 | 1,438 | -4.71% | 19,901,200 | 9799億6824万 | +6.68% | 10.15 | 0.71 |
| 12/05 | 1,445 | 1,510 | 1,437 | 1,509 | +4.94% | 17,347,300 | 1兆283億 | +12.03% | 10.65 | 0.75 |
| 11/28 | 1,433 | 1,448 | 1,412 | 1,438 | +1.63% | 10,529,900 | 9799億6824万 | +7.23% | 10.15 | 0.71 |
| 11/21 | 1,440 | 1,453 | 1,393 | 1,415 | -2.28% | 15,449,900 | 9642億9420万 | +5.75% | 9.99 | 0.7 |
| 11/14 | 1,408 | 1,457 | 1,406 | 1,448 | +2.19% | 14,607,900 | 9867億8304万 | +8.55% | 10.22 | 0.72 |
| 11/07 | 1,490 | 1,490 | 1,394 | 1,417 | +0.71% | 30,582,600 | 9656億5716万 | +6.62% | 10 | 0.7 |
| 10/31 | 1,277 | 1,417 | 1,261 | 1,407 | +10.7% | 18,042,600 | 9588億4236万 | +6.27% | 9.93 | 0.7 |
| 10/24 | 1,258 | 1,284 | 1,229 | 1,271 | +4.52% | 14,730,600 | 8661億6108万 | -3.49% | 8.97 | 0.63 |
| 10/17 | 1,250 | 1,279 | 1,213 | 1,216 | -4.78% | 19,507,500 | 8286億7968万 | -7.67% | 8.58 | 0.6 |
| 10/10 | 1,364 | 1,380 | 1,267 | 1,277 | -4.27% | 18,235,900 | 8702億4996万 | -3.04% | 9.01 | 0.63 |
| 10/03 | 1,418 | 1,431 | 1,319 | 1,334 | -5.39% | 16,145,700 | 9090億9432万 | +1.52% | 9.41 | 0.66 |
| 09/26 | 1,404 | 1,419 | 1,371 | 1,410 | +0.43% | 11,553,500 | 9608億8680万 | +7.88% | 9.95 | 0.7 |
| 09/19 | 1,398 | 1,416 | 1,356 | 1,404 | +0.43% | 11,291,700 | 9567億9792万 | +7.83% | 9.91 | 0.7 |
| 09/12 | 1,331 | 1,419 | 1,321 | 1,398 | +6.31% | 20,719,000 | 9527億904万 | +8.04% | 9.87 | 0.69 |
| 09/05 | 1,298 | 1,335 | 1,272 | 1,315 | +1.86% | 12,572,400 | 8961億4620万 | +2.26% | 9.28 | 0.65 |
| 08/29 | 1,300 | 1,312 | 1,281 | 1,291 | -0.31% | 8,128,700 | 8797億9068万 | +0.7% | 9.11 | 0.64 |
| 08/22 | 1,274 | 1,314 | 1,248 | 1,295 | +1.89% | 11,626,300 | 8825億1660万 | +0.94% | 9.14 | 0.64 |
| 08/15 | 1,250 | 1,305 | 1,248 | 1,271 | +4.87% | 13,491,700 | 8661億6108万 | -0.78% | 8.97 | 0.63 |
| 08/08 | 1,277 | 1,297 | 1,205 | 1,212 | -5.83% | 12,972,300 | 8259億5376万 | -5.46% | 8.55 | 0.6 |
| 08/01 | 1,291 | 1,323 | 1,280 | 1,287 | -0.39% | 13,099,500 | 8770億6476万 | +0.39% | 9.08 | 0.64 |
| 07/25 | 1,270 | 1,297 | 1,265 | 1,292 | +2.38% | 15,362,600 | 8804億7216万 | +0.86% | 9.12 | 0.64 |
| 07/18 | 1,325 | 1,338 | 1,257 | 1,262 | -4.61% | 22,192,600 | 8600億2776万 | -1.41% | 8.91 | 0.63 |
| 07/11 | 1,405 | 1,431 | 1,296 | 1,323 | -5.77% | 13,456,700 | 9015億9804万 | +2.88% | 9.34 | 0.66 |
| 07/04 | 1,368 | 1,427 | 1,362 | 1,404 | +2.93% | 13,293,000 | 9567億9792万 | +8.75% | 9.91 | 0.7 |
| 06/27 | 1,420 | 1,422 | 1,350 | 1,364 | -3.33% | 12,338,400 | 9295億3872万 | +5.41% | 9.63 | 0.68 |
| 06/20 | 1,370 | 1,435 | 1,333 | 1,411 | +2.84% | 13,687,900 | 9615億6828万 | +8.71% | 9.96 | 0.7 |
| 06/13 | 1,355 | 1,383 | 1,346 | 1,372 | +1.63% | 15,088,200 | 9349億9056万 | +5.7% | 9.68 | 0.68 |
| 06/06 | 1,341 | 1,375 | 1,323 | 1,350 | +1.89% | 20,344,200 | 9199億9800万 | +4.09% | 9.53 | 0.67 |
| 05/30 | 1,323 | 1,345 | 1,308 | 1,325 | +0.91% | 16,105,000 | 9029億6100万 | +2.16% | 9.35 | 0.66 |
| 05/23 | 1,288 | 1,323 | 1,246 | 1,313 | +1.47% | 15,271,200 | 8947億8324万 | +1.16% | 9.27 | 0.65 |
| 05/16 | 1,238 | 1,332 | 1,238 | 1,294 | +4.44% | 14,377,100 | 8818億3512万 | -0.38% | 9.13 | 0.64 |
| 05/09 | 1,242 | 1,253 | 1,212 | 1,239 | -1.2% | 11,882,300 | 8443億5372万 | -4.55% | 8.74 | 0.61 |
| 05/02 | 1,201 | 1,271 | 1,195 | 1,254 | +2.87% | 8,590,900 | 8545億7592万 | -3.17% | 8.85 | 0.62 |
