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 | 8/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 3,625 | 3,660 | 3,575 | 3,590 | +0.56% | 703,200 | 9128億7017万 | +0.28% | 12.89 | 1.27 |
| 03/30 | 3,600 | 3,625 | 3,570 | 3,570 | -1.38% | 386,000 | 9077億8454万 | -0.25% | 12.82 | 1.27 |
| 03/29 | 3,620 | 3,655 | 3,600 | 3,620 | -0.82% | 473,200 | 9204億9861万 | +1.2% | 13 | 1.29 |
| 03/28 | 3,615 | 3,650 | 3,600 | 3,650 | +1.96% | 839,600 | 9281億2705万 | +2.04% | 13.1 | 1.3 |
| 03/25 | 3,560 | 3,605 | 3,550 | 3,580 | +0.56% | 470,200 | 9103億2736万 | +0.2% | 12.85 | 1.27 |
| 03/24 | 3,520 | 3,580 | 3,520 | 3,560 | +1.57% | 645,600 | 9052億4173万 | -0.31% | 12.78 | 1.26 |
| 03/23 | 3,480 | 3,520 | 3,480 | 3,505 | +0.57% | 355,800 | 8912億5625万 | -1.79% | 12.58 | 1.24 |
| 03/22 | 3,450 | 3,510 | 3,440 | 3,485 | +1.9% | 499,800 | 8861億7062万 | -2.41% | 12.51 | 1.24 |
| 03/18 | 3,470 | 3,490 | 3,400 | 3,420 | -1.44% | 953,800 | 8696億4233万 | -4.42% | 12.28 | 1.21 |
| 03/17 | 3,505 | 3,525 | 3,445 | 3,470 | -0.72% | 746,600 | 8823億5640万 | -2.91% | 12.46 | 1.23 |
| 03/16 | 3,485 | 3,550 | 3,485 | 3,495 | -0.29% | 443,000 | 8887億1344万 | -2.29% | 12.55 | 1.24 |
| 03/15 | 3,540 | 3,570 | 3,490 | 3,505 | -1.27% | 746,400 | 8912億5625万 | -2.2% | 12.58 | 1.24 |
| 03/14 | 3,555 | 3,590 | 3,540 | 3,550 | +0.57% | 521,600 | 9026億9891万 | -1.28% | 12.74 | 1.26 |
| 03/11 | 3,465 | 3,550 | 3,460 | 3,530 | -0.14% | 970,600 | 8976億1329万 | -2% | 12.67 | 1.25 |
| 03/10 | 3,495 | 3,545 | 3,475 | 3,535 | +1.58% | 523,800 | 8988億8469万 | -2.13% | 12.69 | 1.26 |
| 03/09 | 3,530 | 3,555 | 3,480 | 3,480 | -1.97% | 570,000 | 8848億9922万 | -3.95% | 12.49 | 1.24 |
| 03/08 | 3,550 | 3,590 | 3,510 | 3,550 | -1.11% | 685,800 | 9026億9891万 | -2.39% | 12.74 | 1.26 |
| 03/07 | 3,640 | 3,640 | 3,585 | 3,590 | -1.91% | 436,400 | 9128億7017万 | -1.56% | 12.89 | 1.27 |
| 03/04 | 3,655 | 3,660 | 3,580 | 3,660 | -0.68% | 527,800 | 9306億6987万 | +0.19% | 13.14 | 1.3 |
| 03/03 | 3,680 | 3,695 | 3,645 | 3,685 | -1.07% | 406,400 | 9370億2690万 | +0.96% | 13.23 | 1.31 |
| 03/02 | 3,725 | 3,745 | 3,680 | 3,725 | +1.36% | 396,200 | 9471億9816万 | +2.08% | 13.37 | 1.32 |
| 03/01 | 3,615 | 3,720 | 3,615 | 3,675 | +1.66% | 573,600 | 9344億8409万 | +0.88% | 13.19 | 1.31 |
| 02/29 | 3,770 | 3,785 | 3,615 | 3,615 | -3.47% | 803,000 | 9192億2720万 | -0.77% | 12.98 | 1.28 |
| 02/26 | 3,745 | 3,780 | 3,695 | 3,745 | +0.67% | 620,600 | 9522億8378万 | +2.8% | 13.44 | 1.33 |
| 02/25 | 3,600 | 3,735 | 3,595 | 3,720 | +4.64% | 1,108,600 | 9459億2675万 | +2.45% | 13.35 | 1.32 |
| 02/24 | 3,500 | 3,610 | 3,500 | 3,555 | +0.99% | 485,400 | 9039億7032万 | -1.93% | 12.76 | 1.26 |
| 02/23 | 3,600 | 3,615 | 3,510 | 3,520 | -2.49% | 463,400 | 8950億7047万 | -3.06% | 12.64 | 1.25 |
| 02/22 | 3,525 | 3,615 | 3,525 | 3,610 | +1.4% | 336,400 | 9179億5580万 | -0.82% | 12.96 | 1.28 |
| 02/19 | 3,505 | 3,570 | 3,505 | 3,560 | +1.14% | 411,000 | 9052億4173万 | -2.33% | 12.78 | 1.26 |
| 02/18 | 3,600 | 3,605 | 3,515 | 3,520 | -0.14% | 416,600 | 8950億7047万 | -3.56% | 12.64 | 1.25 |
| 02/17 | 3,560 | 3,590 | 3,480 | 3,525 | -0.84% | 557,400 | 8963億4188万 | -3.66% | 12.65 | 1.25 |
| 02/16 | 3,590 | 3,615 | 3,530 | 3,555 | -2.6% | 573,200 | 9039億7032万 | -2.97% | 12.76 | 1.26 |
| 02/15 | 3,475 | 3,670 | 3,475 | 3,650 | +9.45% | 706,200 | 9281億2705万 | -0.6% | 13.1 | 1.3 |
| 02/12 | 3,455 | 3,500 | 3,335 | 3,335 | -5.39% | 910,800 | 8480億2842万 | -9.35% | 11.97 | 1.18 |
| 02/10 | 3,665 | 3,695 | 3,500 | 3,525 | -3.95% | 720,800 | 8963億4188万 | -4.76% | 12.65 | 1.25 |
| 02/09 | 3,705 | 3,720 | 3,630 | 3,670 | -3.67% | 746,800 | 9332億1268万 | -1.18% | 13.17 | 1.3 |
| 02/08 | 3,685 | 3,820 | 3,680 | 3,810 | +2.56% | 579,200 | 9688億1207万 | +2.36% | 13.68 | 1.35 |
| 02/05 | 3,710 | 3,760 | 3,680 | 3,715 | -1.33% | 536,800 | 9446億5534万 | -0.32% | 13.34 | 1.32 |
| 02/04 | 3,810 | 3,810 | 3,725 | 3,765 | -1.18% | 561,200 | 9573億6941万 | +0.8% | 13.52 | 1.34 |
| 02/03 | 3,780 | 3,820 | 3,755 | 3,810 | -0.91% | 654,000 | 9688億1207万 | +1.87% | 13.68 | 1.35 |
| 02/02 | 3,755 | 3,850 | 3,755 | 3,845 | +1.32% | 725,000 | 9777億1192万 | +2.73% | 13.8 | 1.37 |
| 02/01 | 3,770 | 3,810 | 3,705 | 3,795 | +1.88% | 700,200 | 9649億9785万 | +1.34% | 13.62 | 1.35 |
| 01/29 | 3,675 | 3,740 | 3,560 | 3,725 | +3.47% | 1,020,600 | 9471億9816万 | -0.67% | 13.37 | 1.32 |
| 01/28 | 3,575 | 3,635 | 3,575 | 3,600 | -1.23% | 546,600 | 9154億1298万 | -4.15% | 12.92 | 1.28 |
| 01/27 | 3,645 | 3,665 | 3,620 | 3,645 | +1.53% | 541,000 | 9268億5565万 | -3.24% | 13.09 | 1.29 |
| 01/26 | 3,620 | 3,645 | 3,585 | 3,590 | -2.05% | 574,800 | 9128億7017万 | -5% | 12.89 | 1.27 |
| 01/25 | 3,685 | 3,685 | 3,620 | 3,665 | +1.1% | 395,800 | 9319億4127万 | -3.27% | 13.16 | 1.3 |
| 01/22 | 3,575 | 3,635 | 3,490 | 3,625 | +5.38% | 532,200 | 9217億7002万 | -4.48% | 13.01 | 1.29 |
| 01/21 | 3,560 | 3,625 | 3,440 | 3,440 | -3.37% | 690,000 | 8747億2796万 | -9.55% | 12.35 | 1.22 |
| 01/20 | 3,675 | 3,715 | 3,560 | 3,560 | -3.91% | 566,200 | 9052億4173万 | -6.81% | 12.78 | 1.26 |
| 01/19 | 3,720 | 3,745 | 3,670 | 3,705 | -1.2% | 488,200 | 9421億1253万 | -3.31% | 13.3 | 1.32 |
| 01/18 | 3,715 | 3,755 | 3,700 | 3,750 | +0.13% | 545,800 | 9535億5519万 | -2.32% | 13.46 | 1.33 |
| 01/15 | 3,745 | 3,765 | 3,710 | 3,745 | +1.63% | 472,600 | 9522億8378万 | -2.63% | 13.44 | 1.33 |
| 01/14 | 3,650 | 3,695 | 3,630 | 3,685 | -1.21% | 697,600 | 9370億2690万 | -4.36% | 13.23 | 1.31 |
| 01/13 | 3,725 | 3,760 | 3,700 | 3,730 | +2.05% | 580,800 | 9484億6956万 | -3.39% | 13.39 | 1.32 |
| 01/12 | 3,730 | 3,780 | 3,655 | 3,655 | -2.79% | 765,200 | 9293億9846万 | -5.58% | 13.12 | 1.3 |
| 01/08 | 3,805 | 3,840 | 3,760 | 3,760 | -1.7% | 573,000 | 9560億9800万 | -3.22% | 13.5 | 1.34 |
| 01/07 | 3,870 | 3,915 | 3,825 | 3,825 | -1.29% | 576,000 | 9726億2629万 | -1.75% | 13.73 | 1.36 |
| 01/06 | 3,905 | 3,955 | 3,850 | 3,875 | +0.13% | 525,400 | 9853億4036万 | -0.59% | 13.91 | 1.38 |
| 01/05 | 3,835 | 3,895 | 3,815 | 3,870 | +0.52% | 504,600 | 9840億6896万 | -0.77% | 13.89 | 1.37 |
| 01/04 | 3,890 | 3,920 | 3,850 | 3,850 | -2.41% | 682,200 | 9789億8333万 | -1.36% | 13.82 | 1.37 |
| 2015 |
| 12/30 | 3,950 | 3,955 | 3,900 | 3,945 | +0.51% | 354,000 | 1兆31億 | +0.97% | 14.16 | 1.4 |
| 12/29 | 3,875 | 3,930 | 3,840 | 3,925 | +0.9% | 388,000 | 9980億5443万 | +0.44% | 14.09 | 1.39 |
| 12/28 | 3,885 | 3,905 | 3,855 | 3,890 | +0.52% | 244,400 | 9891億5458万 | -0.49% | 13.97 | 1.38 |
| 12/25 | 3,910 | 3,910 | 3,855 | 3,870 | -0.51% | 206,800 | 9840億6896万 | -1.05% | 13.89 | 1.37 |
| 12/24 | 3,955 | 3,955 | 3,885 | 3,890 | -0.89% | 291,000 | 9891億5458万 | -0.61% | 13.97 | 1.38 |
| 12/22 | 3,865 | 3,940 | 3,865 | 3,925 | +1.29% | 330,400 | 9980億5443万 | +0.31% | 14.09 | 1.39 |
| 12/21 | 3,880 | 3,900 | 3,810 | 3,875 | -0.26% | 516,400 | 9853億4036万 | -0.87% | 13.91 | 1.38 |
| 12/18 | 3,900 | 3,975 | 3,885 | 3,885 | -1.27% | 877,400 | 9878億8318万 | -0.61% | 13.95 | 1.38 |
| 12/17 | 3,930 | 3,955 | 3,885 | 3,935 | +2.34% | 583,400 | 1兆5億 | +0.69% | 14.13 | 1.4 |
| 12/16 | 3,845 | 3,865 | 3,795 | 3,845 | +1.05% | 429,800 | 9777億1192万 | -1.54% | 13.8 | 1.37 |
| 12/15 | 3,855 | 3,885 | 3,800 | 3,805 | -0.78% | 444,800 | 9675億4067万 | -2.56% | 13.66 | 1.35 |
| 12/14 | 3,790 | 3,845 | 3,785 | 3,835 | -0.52% | 527,400 | 9751億6911万 | -1.87% | 13.77 | 1.36 |
| 12/11 | 3,820 | 3,880 | 3,820 | 3,855 | -0.13% | 705,600 | 9802億5474万 | -1.38% | 13.84 | 1.37 |
| 12/10 | 3,875 | 3,885 | 3,855 | 3,860 | -0.64% | 373,200 | 9815億2614万 | -1.23% | 13.86 | 1.37 |
| 12/09 | 3,920 | 3,935 | 3,880 | 3,885 | -1.15% | 445,000 | 9878億8318万 | -0.54% | 13.95 | 1.38 |
| 12/08 | 3,940 | 3,955 | 3,905 | 3,930 | +0.26% | 408,000 | 9993億2584万 | +0.69% | 14.11 | 1.4 |
| 12/07 | 3,940 | 3,965 | 3,915 | 3,920 | +0.9% | 406,000 | 9967億8303万 | +0.41% | 14.07 | 1.39 |
| 12/04 | 3,905 | 3,910 | 3,875 | 3,885 | -2.26% | 529,800 | 9878億8318万 | -0.38% | 13.95 | 1.38 |
| 12/03 | 4,005 | 4,020 | 3,950 | 3,975 | -0.75% | 603,800 | 1兆107億 | +1.92% | 14.27 | 1.41 |
| 12/02 | 3,985 | 4,035 | 3,975 | 4,005 | +1.01% | 801,600 | 1兆183億 | +2.82% | 14.38 | 1.42 |
| 12/01 | 3,955 | 3,980 | 3,940 | 3,965 | +0.63% | 458,000 | 1兆82億 | +1.9% | 14.23 | 1.41 |
| 11/30 | 3,930 | 3,950 | 3,905 | 3,940 | +0.38% | 820,200 | 1兆18億 | +1.36% | 14.14 | 1.4 |
| 11/27 | 3,960 | 3,960 | 3,905 | 3,925 | -0.76% | 335,400 | 9980億5443万 | +1.13% | 14.09 | 1.39 |
| 11/26 | 3,950 | 3,970 | 3,930 | 3,955 | +0.13% | 322,800 | 1兆56億 | +2.04% | 14.2 | 1.4 |
| 11/25 | 3,985 | 3,985 | 3,945 | 3,950 | -0.75% | 395,200 | 1兆44億 | +2.12% | 14.18 | 1.4 |
| 11/24 | 3,915 | 3,990 | 3,910 | 3,980 | +1.14% | 573,400 | 1兆120億 | +3.11% | 14.29 | 1.41 |
| 11/20 | 3,935 | 3,940 | 3,890 | 3,935 | -0.25% | 484,000 | 1兆5億 | +2.15% | 14.13 | 1.4 |
| 11/19 | 3,965 | 3,985 | 3,935 | 3,945 | +0.25% | 564,200 | 1兆31億 | +2.63% | 14.16 | 1.4 |
| 11/18 | 3,900 | 3,955 | 3,895 | 3,935 | +1.68% | 589,000 | 1兆5億 | +2.66% | 14.13 | 1.4 |
| 11/17 | 3,875 | 3,905 | 3,850 | 3,870 | +0.78% | 716,400 | 9840億6896万 | +1.18% | 13.89 | 1.37 |
| 11/16 | 3,810 | 3,865 | 3,805 | 3,840 | -0.52% | 418,400 | 9764億4052万 | +0.5% | 13.79 | 1.36 |
| 11/13 | 3,855 | 3,885 | 3,835 | 3,860 | -0.39% | 527,200 | 9815億2614万 | +1.15% | 13.86 | 1.37 |
| 11/12 | 3,870 | 3,895 | 3,860 | 3,875 | +0.39% | 381,800 | 9853億4036万 | +1.68% | 13.91 | 1.38 |
| 11/11 | 3,840 | 3,875 | 3,825 | 3,860 | +0.52% | 619,400 | 9815億2614万 | +1.39% | 13.86 | 1.37 |
| 11/10 | 3,840 | 3,865 | 3,820 | 3,840 | -0.65% | 453,400 | 9764億4052万 | +1% | 13.79 | 1.36 |
| 11/09 | 3,890 | 3,915 | 3,855 | 3,865 | -0.13% | 552,800 | 9827億9755万 | +1.82% | 13.88 | 1.37 |
| 11/06 | 3,850 | 3,885 | 3,815 | 3,870 | +1.04% | 639,800 | 9840億6896万 | +2.14% | 13.89 | 1.37 |
| 11/05 | 3,835 | 3,865 | 3,795 | 3,830 | +0.66% | 544,400 | 9738億9770万 | +1.3% | 13.75 | 1.36 |
| 11/04 | 3,870 | 3,880 | 3,800 | 3,805 | -0.13% | 613,600 | 9675億4067万 | +0.87% | 13.66 | 1.35 |
