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 |
---|
2024 | 4/1, 株式分割 1→3 |
2016 |
03/31 | 3,302 | 3,326 | 3,231 | 3,238 | -1.75% | 4,284,300 | 3兆8123億 | -2.98% | 15.52 | 1.56 |
03/30 | 3,350 | 3,358 | 3,290 | 3,295 | -2.5% | 3,261,000 | 3兆8802億 | -1.28% | 15.79 | 1.59 |
03/29 | 3,393 | 3,408 | 3,353 | 3,380 | -1.79% | 3,144,900 | 3兆9799億 | +1.26% | 16.2 | 1.63 |
03/28 | 3,398 | 3,442 | 3,387 | 3,442 | +2.38% | 3,152,700 | 4兆525億 | +3.17% | 16.49 | 1.66 |
03/25 | 3,377 | 3,408 | 3,353 | 3,362 | -0.64% | 2,449,800 | 3兆9583億 | +1.04% | 16.11 | 1.62 |
03/24 | 3,412 | 3,448 | 3,377 | 3,383 | -0.83% | 3,105,600 | 3兆9838億 | +1.85% | 16.21 | 1.63 |
03/23 | 3,375 | 3,427 | 3,347 | 3,412 | +0.39% | 2,384,400 | 4兆172億 | +2.95% | 16.35 | 1.64 |
03/22 | 3,337 | 3,400 | 3,315 | 3,398 | +2.91% | 3,684,300 | 4兆15億 | +2.7% | 16.28 | 1.64 |
03/18 | 3,310 | 3,314 | 3,248 | 3,302 | +0.03% | 4,004,700 | 3兆8884億 | -0.2% | 15.82 | 1.59 |
03/17 | 3,355 | 3,365 | 3,277 | 3,301 | -1.16% | 3,406,200 | 3兆8873億 | +0.07% | 15.82 | 1.59 |
03/16 | 3,326 | 3,388 | 3,324 | 3,340 | -0.05% | 2,188,500 | 3兆9328億 | +1.21% | 16.01 | 1.61 |
03/15 | 3,350 | 3,382 | 3,321 | 3,342 | +0.25% | 2,146,800 | 3兆9348億 | +1.08% | 16.01 | 1.61 |
03/14 | 3,315 | 3,347 | 3,284 | 3,333 | +1.41% | 3,336,000 | 3兆9250億 | +0.49% | 15.97 | 1.6 |
03/11 | 3,226 | 3,304 | 3,217 | 3,287 | +0.51% | 5,086,500 | 3兆8704億 | -1.2% | 15.75 | 1.58 |
03/10 | 3,241 | 3,284 | 3,218 | 3,270 | +1.57% | 2,636,400 | 3兆8508億 | -2.17% | 15.67 | 1.57 |
03/09 | 3,243 | 3,290 | 3,202 | 3,220 | -0.67% | 4,489,800 | 3兆7911億 | -4.29% | 15.43 | 1.55 |
03/08 | 3,246 | 3,256 | 3,190 | 3,241 | -1.38% | 5,390,100 | 3兆8166億 | -4.33% | 15.53 | 1.56 |
03/07 | 3,333 | 3,340 | 3,275 | 3,287 | -1.99% | 4,252,500 | 3兆8700億 | -3.62% | 15.75 | 1.58 |
03/04 | 3,333 | 3,362 | 3,284 | 3,353 | -0.84% | 5,007,300 | 3兆9485億 | -2.09% | 16.07 | 1.61 |
03/03 | 3,418 | 3,428 | 3,327 | 3,382 | -1.27% | 3,448,500 | 3兆9819億 | -1.38% | 16.21 | 1.63 |
03/02 | 3,467 | 3,470 | 3,395 | 3,425 | +0.93% | 2,846,100 | 4兆329億 | -0.17% | 16.41 | 1.65 |
03/01 | 3,320 | 3,425 | 3,307 | 3,393 | +2.66% | 3,305,100 | 3兆9956億 | -1.01% | 16.26 | 1.63 |
02/29 | 3,430 | 3,430 | 3,305 | 3,305 | -1.63% | 4,479,600 | 3兆8920億 | -3.58% | 15.84 | 1.59 |
02/26 | 3,422 | 3,443 | 3,342 | 3,360 | -0.1% | 2,173,200 | 3兆9564億 | -2.07% | 16.1 | 1.62 |
02/25 | 3,300 | 3,385 | 3,282 | 3,363 | +2.57% | 2,530,800 | 3兆9603億 | -1.8% | 16.12 | 1.62 |
02/24 | 3,243 | 3,300 | 3,203 | 3,279 | -0.44% | 4,124,400 | 3兆8610億 | -4.21% | 15.71 | 1.58 |
02/23 | 3,327 | 3,348 | 3,269 | 3,293 | -0.73% | 3,234,300 | 3兆8779億 | -4.01% | 15.78 | 1.59 |
02/22 | 3,223 | 3,343 | 3,211 | 3,318 | +2.63% | 3,549,600 | 3兆9065億 | -3.5% | 15.9 | 1.6 |
02/19 | 3,196 | 3,260 | 3,176 | 3,233 | +0.46% | 4,168,200 | 3兆8064億 | -6.16% | 15.49 | 1.56 |
02/18 | 3,300 | 3,304 | 3,210 | 3,218 | +0.53% | 4,433,100 | 3兆7891億 | -6.86% | 15.42 | 1.55 |
02/17 | 3,297 | 3,312 | 3,156 | 3,201 | -2.62% | 5,700,300 | 3兆7691億 | -7.7% | 15.34 | 1.54 |
02/16 | 3,352 | 3,362 | 3,279 | 3,287 | -2.8% | 4,340,100 | 3兆8704億 | -5.49% | 15.75 | 1.58 |
02/15 | 3,273 | 3,415 | 3,242 | 3,382 | +10.25% | 5,406,600 | 3兆9819億 | -3.16% | 16.21 | 1.63 |
02/12 | 3,217 | 3,233 | 3,064 | 3,067 | -7.49% | 8,239,200 | 3兆6117億 | -12.46% | 14.7 | 1.48 |
02/10 | 3,535 | 3,550 | 3,276 | 3,316 | -5% | 5,208,000 | 3兆9041億 | -6.05% | 15.89 | 1.6 |
02/09 | 3,500 | 3,540 | 3,448 | 3,490 | -3.72% | 3,476,400 | 4兆1094億 | -1.58% | 16.72 | 1.68 |
02/08 | 3,535 | 3,650 | 3,535 | 3,625 | +0.93% | 2,975,700 | 4兆2684億 | +1.97% | 17.37 | 1.74 |
02/05 | 3,545 | 3,608 | 3,523 | 3,592 | -2.27% | 3,800,100 | 4兆2291億 | +0.8% | 17.21 | 1.73 |
02/04 | 3,702 | 3,710 | 3,635 | 3,675 | -2.95% | 4,009,200 | 4兆3273億 | +2.94% | 17.61 | 1.77 |
02/03 | 3,750 | 3,802 | 3,703 | 3,787 | -1.26% | 3,693,000 | 4兆4588億 | +5.95% | 18.15 | 1.82 |
02/02 | 3,758 | 3,835 | 3,740 | 3,835 | +1.59% | 4,079,100 | 4兆5157億 | +7.33% | 18.38 | 1.85 |
02/01 | 3,833 | 3,833 | 3,680 | 3,775 | +3.05% | 4,994,100 | 4兆4450億 | +5.71% | 18.09 | 1.82 |
01/29 | 3,492 | 3,667 | 3,458 | 3,663 | +5.98% | 5,396,400 | 4兆3135億 | +2.5% | 17.55 | 1.76 |
01/28 | 3,445 | 3,502 | 3,425 | 3,457 | +0.39% | 3,069,600 | 4兆702億 | -3.39% | 16.56 | 1.66 |
01/27 | 3,405 | 3,453 | 3,403 | 3,443 | +2.63% | 3,258,000 | 4兆545億 | -4.14% | 16.5 | 1.66 |
01/26 | 3,388 | 3,388 | 3,335 | 3,355 | -1.03% | 3,326,700 | 3兆9505億 | -7.01% | 16.08 | 1.61 |
01/25 | 3,415 | 3,420 | 3,323 | 3,390 | +0.59% | 4,810,200 | 3兆9917億 | -6.46% | 16.25 | 1.63 |
01/22 | 3,300 | 3,378 | 3,243 | 3,370 | +4.86% | 4,866,600 | 3兆9681億 | -7.32% | 16.15 | 1.62 |
01/21 | 3,333 | 3,380 | 3,214 | 3,214 | -3.06% | 4,718,100 | 3兆7840億 | -11.98% | 15.4 | 1.55 |
01/20 | 3,470 | 3,473 | 3,313 | 3,315 | -4.7% | 4,163,100 | 3兆9034億 | -9.75% | 15.89 | 1.6 |
01/19 | 3,470 | 3,502 | 3,445 | 3,478 | +0.29% | 2,993,100 | 4兆957億 | -5.79% | 16.67 | 1.67 |
01/18 | 3,450 | 3,497 | 3,437 | 3,468 | -0.57% | 3,127,200 | 4兆839億 | -6.39% | 16.62 | 1.67 |
01/15 | 3,553 | 3,577 | 3,457 | 3,488 | +0.34% | 2,685,000 | 4兆1075億 | -6.25% | 16.72 | 1.68 |
01/14 | 3,475 | 3,493 | 3,423 | 3,477 | -2.11% | 2,959,500 | 4兆937億 | -6.97% | 16.66 | 1.67 |
01/13 | 3,520 | 3,552 | 3,487 | 3,552 | +2.9% | 3,548,100 | 4兆1820億 | -5.34% | 17.02 | 1.71 |
01/12 | 3,578 | 3,618 | 3,452 | 3,452 | -4.78% | 5,070,000 | 4兆643億 | -8.35% | 16.54 | 1.66 |
01/08 | 3,650 | 3,727 | 3,618 | 3,625 | -1.58% | 3,300,900 | 4兆2684億 | -4.25% | 17.37 | 1.74 |
01/07 | 3,752 | 3,768 | 3,680 | 3,683 | -0.76% | 3,285,000 | 4兆3371億 | -2.99% | 17.65 | 1.77 |
01/06 | 3,758 | 3,800 | 3,685 | 3,712 | -0.62% | 2,097,600 | 4兆3704億 | -2.43% | 17.79 | 1.79 |
01/05 | 3,700 | 3,767 | 3,678 | 3,735 | +0.72% | 2,690,100 | 4兆3979億 | -2.1% | 17.9 | 1.8 |
01/04 | 3,787 | 3,803 | 3,700 | 3,708 | -2.84% | 2,245,200 | 4兆3665億 | -3.08% | 17.77 | 1.79 |
2015 |
12/30 | 3,805 | 3,832 | 3,780 | 3,817 | +0.75% | 2,170,200 | 4兆4941億 | -0.56% | 18.29 | 1.84 |
12/29 | 3,758 | 3,795 | 3,720 | 3,788 | +0.71% | 2,110,200 | 4兆4607億 | -1.52% | 18.15 | 1.82 |
12/28 | 3,803 | 3,803 | 3,727 | 3,762 | -0.13% | 2,163,000 | 4兆4293億 | -2.5% | 18.03 | 1.81 |
12/25 | 3,815 | 3,815 | 3,750 | 3,767 | -0.66% | 1,452,300 | 4兆4352億 | -2.72% | 18.05 | 1.81 |
12/24 | 3,843 | 3,850 | 3,792 | 3,792 | -1.34% | 2,300,100 | 4兆4646億 | -2.33% | 18.17 | 1.83 |
12/22 | 3,772 | 3,873 | 3,770 | 3,843 | +2.04% | 2,267,400 | 4兆5255億 | -1.23% | 18.42 | 1.85 |
12/21 | 3,757 | 3,823 | 3,707 | 3,767 | -0.57% | 3,090,300 | 4兆4352億 | -3.29% | 18.05 | 1.81 |
12/18 | 3,857 | 3,933 | 3,788 | 3,788 | -1.43% | 4,353,300 | 4兆4607億 | -2.99% | 18.15 | 1.82 |
12/17 | 3,857 | 3,880 | 3,802 | 3,843 | +2.17% | 3,246,000 | 4兆5255億 | -1.83% | 18.42 | 1.85 |
12/16 | 3,758 | 3,778 | 3,725 | 3,762 | +2.13% | 2,469,000 | 4兆4293億 | -4.06% | 18.03 | 1.81 |
12/15 | 3,763 | 3,792 | 3,680 | 3,683 | -1.78% | 3,141,900 | 4兆3371億 | -6.23% | 17.65 | 1.77 |
12/14 | 3,712 | 3,755 | 3,677 | 3,750 | -0.75% | 2,917,200 | 4兆4156億 | -4.75% | 17.97 | 1.81 |
12/11 | 3,758 | 3,795 | 3,758 | 3,778 | -0.09% | 4,463,100 | 4兆4489億 | -4.13% | 18.11 | 1.82 |
12/10 | 3,790 | 3,815 | 3,753 | 3,782 | -0.79% | 2,544,900 | 4兆4529億 | -4.09% | 18.12 | 1.82 |
12/09 | 3,820 | 3,838 | 3,803 | 3,812 | -1.04% | 3,252,600 | 4兆4882億 | -3.36% | 18.27 | 1.83 |
12/08 | 3,932 | 3,940 | 3,850 | 3,852 | -1.45% | 2,590,500 | 4兆5353億 | -2.32% | 18.46 | 1.85 |
12/07 | 3,907 | 3,942 | 3,902 | 3,908 | +1.78% | 2,197,500 | 4兆6020億 | -0.88% | 18.73 | 1.88 |
12/04 | 3,827 | 3,840 | 3,803 | 3,840 | -1.87% | 2,939,700 | 4兆5216億 | -2.49% | 18.4 | 1.85 |
12/03 | 3,933 | 3,955 | 3,893 | 3,913 | -0.47% | 1,831,200 | 4兆6079億 | -0.58% | 18.75 | 1.88 |
12/02 | 3,903 | 3,942 | 3,882 | 3,932 | +0.81% | 3,030,600 | 4兆6295億 | +0.02% | 18.84 | 1.89 |
12/01 | 3,915 | 3,947 | 3,883 | 3,900 | +0.69% | 3,338,700 | 4兆5922億 | -0.66% | 18.69 | 1.88 |
11/30 | 3,960 | 3,970 | 3,873 | 3,873 | -2.76% | 5,136,600 | 4兆5608億 | -1.27% | 18.56 | 1.86 |
11/27 | 4,005 | 4,010 | 3,958 | 3,983 | -0.42% | 2,358,900 | 4兆6903億 | +1.67% | 19.09 | 1.92 |
11/26 | 4,018 | 4,022 | 3,990 | 4,000 | -0.12% | 2,411,100 | 4兆7100億 | +2.35% | 19.17 | 1.93 |
11/25 | 4,015 | 4,038 | 3,990 | 4,005 | -1.31% | 2,493,900 | 4兆7158億 | +2.82% | 19.19 | 1.93 |
11/24 | 4,047 | 4,072 | 4,018 | 4,058 | -0.16% | 2,998,200 | 4兆7786億 | +4.54% | 19.45 | 1.95 |
11/20 | 4,038 | 4,080 | 4,015 | 4,065 | -0.65% | 2,421,900 | 4兆7865億 | +5.09% | 19.48 | 1.96 |
11/19 | 4,070 | 4,117 | 4,068 | 4,092 | +1.57% | 3,136,800 | 4兆8179億 | +6.25% | 19.61 | 1.97 |
11/18 | 4,038 | 4,070 | 4,020 | 4,028 | +0.54% | 2,297,700 | 4兆7433億 | +5.15% | 19.3 | 1.94 |
11/17 | 4,022 | 4,057 | 4,000 | 4,007 | +1.05% | 2,324,400 | 4兆7178億 | +5% | 19.2 | 1.93 |
11/16 | 3,928 | 4,005 | 3,923 | 3,965 | -1.25% | 1,914,300 | 4兆6687億 | +4.29% | 19 | 1.91 |
11/13 | 4,000 | 4,030 | 3,980 | 4,015 | -0.17% | 1,791,900 | 4兆7276億 | +5.96% | 19.24 | 1.93 |
11/12 | 4,010 | 4,062 | 3,995 | 4,022 | +0.37% | 2,226,900 | 4兆7355億 | +6.59% | 19.27 | 1.94 |
11/11 | 3,920 | 4,027 | 3,915 | 4,007 | +1.91% | 2,874,000 | 4兆7178億 | +6.7% | 19.2 | 1.93 |
11/10 | 3,890 | 3,938 | 3,867 | 3,932 | +0.64% | 2,616,300 | 4兆6295億 | +5.27% | 18.84 | 1.89 |
11/09 | 3,880 | 3,937 | 3,860 | 3,907 | +1.38% | 2,912,400 | 4兆6001億 | +5.13% | 18.72 | 1.88 |
11/06 | 3,860 | 3,895 | 3,828 | 3,853 | +0.43% | 2,052,300 | 4兆5373億 | +4.26% | 18.47 | 1.85 |
11/05 | 3,822 | 3,860 | 3,787 | 3,837 | +1.05% | 2,394,000 | 4兆5176億 | +4.37% | 18.39 | 1.85 |
11/04 | 3,840 | 3,852 | 3,797 | 3,797 | +0.4% | 3,119,100 | 4兆4705億 | +3.85% | 18.19 | 1.83 |