時価総額
2015/10/01～2016/02/29
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 |
| 02/29 | 963 | 965 | 937 | 937 | -1.58% | 30,500 | 185億987万 | -8.41% | 17.18 | 3.79 |
| 02/26 | 963 | 965 | 948 | 952 | -1.14% | 46,200 | 188億618万 | -7.21% | 17.45 | 3.85 |
| 02/25 | 970 | 980 | 961 | 963 | -5.87% | 56,400 | 190億2348万 | -6.23% | 17.65 | 3.89 |
| 02/24 | 1,015 | 1,024 | 1,010 | 1,023 | +0.79% | 51,000 | 202億875万 | -0.49% | 18.75 | 4.14 |
| 02/23 | 1,023 | 1,028 | 1,007 | 1,015 | +0.1% | 25,800 | 200億5071万 | -1.26% | 18.61 | 4.11 |
| 02/22 | 1,001 | 1,018 | 1,001 | 1,014 | +1.81% | 18,900 | 200億3096万 | -1.46% | 18.59 | 4.1 |
| 02/19 | 999 | 1,005 | 994 | 996 | -0.1% | 23,700 | 196億7538万 | -3.39% | 18.26 | 4.03 |
| 02/18 | 1,000 | 1,004 | 991 | 997 | +0.61% | 19,500 | 196億9513万 | -3.48% | 18.28 | 4.03 |
| 02/17 | 997 | 1,005 | 983 | 991 | +0.3% | 16,500 | 195億7661万 | -4.25% | 18.17 | 4.01 |
| 02/16 | 1,005 | 1,010 | 983 | 988 | -0.7% | 24,900 | 195億1734万 | -4.91% | 18.11 | 4 |
| 02/15 | 982 | 1,000 | 957 | 995 | +5.07% | 22,400 | 196億5562万 | -4.78% | 18.24 | 4.02 |
| 02/12 | 976 | 980 | 947 | 947 | -5.02% | 36,700 | 187億741万 | -9.9% | 17.36 | 3.83 |
| 02/10 | 1,031 | 1,035 | 991 | 997 | -3.58% | 29,200 | 196億9513万 | -5.94% | 18.28 | 4.03 |
| 02/09 | 1,057 | 1,057 | 1,034 | 1,034 | -3.27% | 15,800 | 204億2604万 | -3.09% | 18.96 | 4.18 |
| 02/08 | 1,044 | 1,075 | 1,035 | 1,069 | +1.42% | 10,700 | 211億1745万 | -0.28% | 19.6 | 4.32 |
| 02/05 | 1,069 | 1,071 | 1,047 | 1,054 | -1.5% | 18,300 | 208億2113万 | -2.14% | 19.32 | 4.26 |
| 02/04 | 1,081 | 1,087 | 1,070 | 1,070 | -0.93% | 9,300 | 211億3720万 | -1.02% | 19.62 | 4.33 |
| 02/03 | 1,080 | 1,092 | 1,072 | 1,080 | -1.19% | 15,500 | 213億3475万 | -0.46% | 19.8 | 4.37 |
| 02/02 | 1,085 | 1,094 | 1,080 | 1,093 | +0.28% | 16,100 | 215億9155万 | +0.46% | 20.04 | 4.42 |
| 02/01 | 1,098 | 1,098 | 1,086 | 1,090 | +1.02% | 21,800 | 215億3229万 | 0% | 19.98 | 4.41 |
| 01/29 | 1,055 | 1,079 | 1,049 | 1,079 | +1.7% | 22,700 | 213億1499万 | -1.19% | 19.78 | 4.36 |
| 01/28 | 1,053 | 1,065 | 1,049 | 1,061 | +0.86% | 10,500 | 209億5941万 | -2.93% | 19.45 | 4.29 |
| 01/27 | 1,066 | 1,066 | 1,039 | 1,052 | +1.94% | 11,300 | 207億8162万 | -4.01% | 19.29 | 4.25 |
| 01/26 | 1,040 | 1,050 | 1,030 | 1,032 | -0.86% | 9,900 | 203億8654万 | -6.18% | 18.92 | 4.17 |
| 01/25 | 1,050 | 1,056 | 1,028 | 1,041 | +2.76% | 12,400 | 205億6433万 | -5.71% | 19.08 | 4.21 |
| 01/22 | 1,000 | 1,023 | 1,000 | 1,013 | +3.68% | 18,900 | 200億1120万 | -8.57% | 18.57 | 4.1 |
| 01/21 | 980 | 1,010 | 977 | 977 | -2.3% | 27,000 | 193億4万 | -12.22% | 17.91 | 3.95 |
| 01/20 | 1,029 | 1,029 | 1,000 | 1,000 | -2.34% | 23,600 | 197億5440万 | -10.55% | 18.33 | 4.04 |
| 01/19 | 1,035 | 1,042 | 1,014 | 1,024 | -1.06% | 23,000 | 202億2850万 | -8.9% | 18.77 | 4.14 |
| 01/18 | 1,043 | 1,046 | 1,033 | 1,035 | -1.71% | 22,600 | 204億4580万 | -8.24% | 18.97 | 4.19 |
| 01/15 | 1,046 | 1,065 | 1,045 | 1,053 | +0.77% | 14,400 | 208億138万 | -6.98% | 19.3 | 4.26 |
| 01/14 | 1,061 | 1,070 | 1,042 | 1,045 | -1.97% | 31,500 | 206億4334万 | -7.93% | 19.16 | 4.23 |
| 01/13 | 1,088 | 1,102 | 1,063 | 1,066 | -0.84% | 25,600 | 210億5819万 | -6.41% | 19.54 | 4.31 |
| 01/12 | 1,123 | 1,128 | 1,075 | 1,075 | -4.95% | 31,500 | 212億3598万 | -5.87% | 19.71 | 4.35 |
| 01/08 | 1,150 | 1,151 | 1,120 | 1,131 | -2.42% | 30,000 | 223億4222万 | -1.22% | 20.73 | 4.57 |
| 01/07 | 1,158 | 1,169 | 1,151 | 1,159 | +0.09% | 28,700 | 228億9534万 | +1.13% | 21.25 | 4.69 |
| 01/06 | 1,177 | 1,184 | 1,151 | 1,158 | -2.03% | 15,700 | 228億7559万 | +1.05% | 21.23 | 4.68 |
| 01/05 | 1,170 | 1,185 | 1,160 | 1,182 | +0.77% | 12,200 | 233億4970万 | +3.23% | 21.67 | 4.78 |
| 01/04 | 1,180 | 1,188 | 1,173 | 1,173 | -0.09% | 23,500 | 231億7191万 | +2.53% | 21.5 | 4.74 |
| 2015 |
| 12/30 | 1,174 | 1,175 | 1,170 | 1,174 | +0.26% | 11,700 | 231億9166万 | +2.71% | 21.52 | 4.75 |
| 12/29 | 1,170 | 1,171 | 1,156 | 1,171 | +0.69% | 20,900 | 231億3240万 | +2.63% | 21.47 | 4.74 |
| 12/28 | 1,160 | 1,172 | 1,160 | 1,163 | +1.57% | 19,200 | 229億7436万 | +2.11% | 21.32 | 4.7 |
| 12/25 | 1,150 | 1,152 | 1,138 | 1,145 | +0.26% | 11,200 | 226億1878万 | +0.62% | 20.99 | 4.63 |
| 12/24 | 1,145 | 1,153 | 1,142 | 1,142 | +0.35% | 13,000 | 225億5952万 | +0.44% | 20.94 | 4.62 |
| 12/22 | 1,125 | 1,148 | 1,125 | 1,138 | +1.16% | 13,500 | 224億8050万 | +0.18% | 20.86 | 4.6 |
| 12/21 | 1,128 | 1,133 | 1,112 | 1,125 | -0.44% | 15,000 | 222億2370万 | -0.88% | 20.62 | 4.55 |
| 12/18 | 1,151 | 1,154 | 1,126 | 1,130 | -1.48% | 23,900 | 223億2247万 | -0.44% | 20.72 | 4.57 |
| 12/17 | 1,155 | 1,155 | 1,142 | 1,147 | +0.35% | 14,400 | 226億5829万 | +1.15% | 21.03 | 4.64 |
| 12/16 | 1,131 | 1,143 | 1,128 | 1,143 | +1.33% | 7,800 | 225億7927万 | +0.97% | 20.95 | 4.62 |
| 12/15 | 1,149 | 1,149 | 1,128 | 1,128 | -0.09% | 6,600 | 222億8296万 | -0.27% | 20.68 | 4.56 |
| 12/14 | 1,119 | 1,148 | 1,107 | 1,129 | +0.27% | 20,500 | 223億271万 | -0.09% | 20.7 | 4.57 |
| 12/11 | 1,154 | 1,154 | 1,115 | 1,126 | -0.18% | 24,800 | 222億4345万 | -0.35% | 20.64 | 4.55 |
| 12/10 | 1,120 | 1,142 | 1,116 | 1,128 | +0.09% | 12,800 | 222億8296万 | -0.09% | 20.68 | 4.56 |
| 12/09 | 1,134 | 1,139 | 1,126 | 1,127 | -0.35% | 10,600 | 222億6320万 | -0.18% | 20.66 | 4.56 |
| 12/08 | 1,142 | 1,146 | 1,130 | 1,131 | -0.96% | 12,900 | 223億4222万 | +0.18% | 20.73 | 4.57 |
| 12/07 | 1,143 | 1,149 | 1,131 | 1,142 | -0.09% | 10,800 | 225億5952万 | +1.15% | 20.94 | 4.62 |
| 12/04 | 1,145 | 1,155 | 1,130 | 1,143 | -0.52% | 21,400 | 225億7927万 | +1.24% | 20.95 | 4.62 |
| 12/03 | 1,152 | 1,159 | 1,149 | 1,149 | -0.26% | 8,700 | 226億9780万 | +1.86% | 21.06 | 4.65 |
| 12/02 | 1,155 | 1,157 | 1,150 | 1,152 | +0.35% | 7,900 | 227億5706万 | +2.31% | 21.12 | 4.66 |
| 12/01 | 1,155 | 1,155 | 1,146 | 1,148 | -0.43% | 9,300 | 226億7805万 | +2.04% | 21.05 | 4.64 |
| 11/30 | 1,160 | 1,162 | 1,146 | 1,153 | +0.61% | 23,300 | 227億7682万 | +2.58% | 21.14 | 4.66 |
| 11/27 | 1,160 | 1,161 | 1,146 | 1,146 | -0.35% | 21,300 | 226億3854万 | +2.14% | 21.01 | 4.63 |
| 11/26 | 1,145 | 1,150 | 1,144 | 1,150 | +1.14% | 16,500 | 227億1756万 | +2.59% | 21.08 | 4.65 |
| 11/25 | 1,145 | 1,145 | 1,133 | 1,137 | +0.35% | 8,600 | 224億6075万 | +1.79% | 20.84 | 4.6 |
| 11/24 | 1,141 | 1,141 | 1,125 | 1,133 | +0.18% | 19,400 | 223億8173万 | +1.71% | 20.77 | 4.58 |
| 11/20 | 1,130 | 1,134 | 1,127 | 1,131 | +0.27% | 12,000 | 223億4222万 | +1.71% | 20.73 | 4.57 |
| 11/19 | 1,124 | 1,133 | 1,121 | 1,128 | +0.62% | 8,800 | 222億8296万 | +1.81% | 20.68 | 4.56 |
| 11/18 | 1,124 | 1,124 | 1,106 | 1,121 | +0.54% | 6,900 | 221億4468万 | +1.54% | 20.55 | 4.53 |
| 11/17 | 1,119 | 1,124 | 1,111 | 1,115 | +0.09% | 10,600 | 220億2615万 | +1.46% | 20.44 | 4.51 |
| 11/16 | 1,107 | 1,118 | 1,106 | 1,114 | -0.36% | 6,400 | 220億640万 | +1.74% | 20.42 | 4.51 |
| 11/13 | 1,111 | 1,118 | 1,106 | 1,118 | 0% | 6,600 | 220億8541万 | +2.66% | 20.5 | 4.52 |
| 11/12 | 1,100 | 1,121 | 1,100 | 1,118 | +1.45% | 7,400 | 220億8541万 | +3.33% | 20.5 | 4.52 |
| 11/11 | 1,100 | 1,111 | 1,098 | 1,102 | -0.27% | 6,000 | 217億6934万 | +2.51% | 20.2 | 4.46 |
| 11/10 | 1,105 | 1,110 | 1,103 | 1,105 | -0.27% | 5,600 | 218億2861万 | +3.46% | 20.26 | 4.47 |
| 11/09 | 1,116 | 1,124 | 1,104 | 1,108 | -0.54% | 12,400 | 218億8787万 | +4.43% | 20.31 | 4.48 |
| 11/06 | 1,107 | 1,115 | 1,102 | 1,114 | 0% | 9,600 | 220億640万 | +5.59% | 20.42 | 4.51 |
| 11/05 | 1,136 | 1,136 | 1,114 | 1,114 | -1.24% | 11,600 | 220億640万 | +6.4% | 20.42 | 4.51 |
| 11/04 | 1,136 | 1,143 | 1,119 | 1,128 | +0.53% | 14,200 | 222億8296万 | +8.57% | 20.68 | 4.56 |
| 11/02 | 1,135 | 1,135 | 1,112 | 1,122 | -1.23% | 11,300 | 221億6443万 | +8.83% | 20.57 | 4.54 |
| 10/30 | 1,140 | 1,142 | 1,120 | 1,136 | -0.09% | 9,000 | 224億4099万 | +11.05% | 20.83 | 4.59 |
| 10/29 | 1,120 | 1,145 | 1,120 | 1,137 | +2.25% | 23,700 | 224億6075万 | +12.24% | 20.84 | 4.6 |
| 10/28 | 1,100 | 1,125 | 1,096 | 1,112 | +0.82% | 6,000 | 219億6689万 | +10.76% | 20.39 | 4.5 |
| 10/27 | 1,136 | 1,136 | 1,099 | 1,103 | -2.73% | 15,400 | 217億8910万 | +10.63% | 20.22 | 4.46 |
| 10/26 | 1,130 | 1,135 | 1,122 | 1,134 | +1.25% | 15,500 | 224億148万 | +14.55% | 20.79 | 4.59 |
| 10/23 | 1,118 | 1,125 | 1,114 | 1,120 | +0.72% | 18,600 | 221億2492万 | +14.05% | 20.53 | 4.53 |
| 10/22 | 1,086 | 1,121 | 1,086 | 1,112 | +0.54% | 26,900 | 219億6689万 | +14.17% | 20.39 | 4.5 |
| 10/21 | 1,050 | 1,114 | 1,050 | 1,106 | +5.43% | 54,200 | 218億4836万 | +14.37% | 20.28 | 4.47 |
| 10/20 | 1,077 | 1,077 | 1,029 | 1,049 | -1.69% | 32,000 | 207億2236万 | +9.27% | 19.23 | 4.24 |
| 10/19 | 1,099 | 1,099 | 1,056 | 1,067 | -1.11% | 31,500 | 210億7794万 | +11.61% | 19.56 | 4.32 |
| 10/16 | 1,046 | 1,098 | 1,044 | 1,079 | +4.25% | 24,400 | 213億1499万 | +13.94% | 19.78 | 4.36 |
| 10/15 | 1,014 | 1,042 | 1,014 | 1,035 | +1.57% | 11,600 | 204億4580万 | +10.11% | 18.97 | 4.19 |
| 10/14 | 1,023 | 1,030 | 1,018 | 1,019 | 0% | 16,700 | 201億2973万 | +9.1% | 18.68 | 4.12 |
| 10/13 | 1,037 | 1,037 | 1,012 | 1,019 | +1.19% | 23,800 | 201億2973万 | +9.57% | 18.68 | 4.12 |
| 10/09 | 965 | 1,010 | 965 | 1,007 | +5.33% | 18,800 | 198億9268万 | +8.86% | 18.46 | 4.07 |
| 10/08 | 947 | 958 | 946 | 956 | +1.27% | 27,400 | 188億8520万 | +3.58% | 17.53 | 3.87 |
| 10/07 | 940 | 955 | 930 | 944 | +0.43% | 27,700 | 186億4815万 | +2.16% | 17.31 | 3.82 |
| 10/06 | 945 | 985 | 935 | 940 | +0.11% | 27,800 | 185億6913万 | +1.62% | 17.23 | 3.8 |
| 10/05 | 933 | 945 | 923 | 939 | +0.64% | 7,800 | 185億4938万 | +1.4% | 17.21 | 3.8 |
| 10/02 | 943 | 946 | 930 | 933 | -1.06% | 7,400 | 184億3085万 | +0.65% | 17.1 | 3.77 |
| 10/01 | 935 | 950 | 923 | 943 | +1.51% | 11,600 | 186億2839万 | +1.73% | 17.29 | 3.81 |
