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 |
---|
2018 | 4/1, 株式分割 1→2 |
2016 |
03/31 | 1,277 | 1,365 | 1,251 | 1,355 | +5.86% | 47,200 | 72億4979万 | +7.54% | - | 2.33 |
03/30 | 1,275 | 1,318 | 1,263 | 1,280 | +1.59% | 46,000 | 68億4851万 | +2.07% | - | 2.2 |
03/29 | 1,228 | 1,275 | 1,228 | 1,260 | +1.2% | 25,000 | 67億4150万 | +0.8% | - | 2.16 |
03/28 | 1,202 | 1,275 | 1,202 | 1,245 | +4.14% | 33,800 | 66億6124万 | -0.24% | - | 2.14 |
03/25 | 1,225 | 1,250 | 1,196 | 1,196 | -4.36% | 26,600 | 63億9640万 | -3.82% | - | 2.05 |
03/24 | 1,256 | 1,256 | 1,210 | 1,250 | -0.48% | 11,000 | 66億8800万 | +0.81% | - | 2.15 |
03/23 | 1,260 | 1,298 | 1,238 | 1,256 | -0.32% | 20,800 | 67億2010万 | +2.45% | - | 2.16 |
03/22 | 1,275 | 1,300 | 1,253 | 1,260 | -3.08% | 21,400 | 67億4150万 | +3.87% | - | 2.16 |
03/18 | 1,323 | 1,339 | 1,280 | 1,300 | -2.37% | 16,000 | 69億5552万 | +8.42% | - | 2.23 |
03/17 | 1,326 | 1,336 | 1,315 | 1,332 | +1.29% | 11,600 | 71億2405万 | +12.55% | - | 2.29 |
03/16 | 1,285 | 1,318 | 1,281 | 1,315 | +2.3% | 13,400 | 70億3310万 | +11.78% | - | 2.26 |
03/15 | 1,258 | 1,290 | 1,253 | 1,285 | +0.74% | 12,200 | 68億7526万 | +9.92% | - | 2.21 |
03/14 | 1,300 | 1,310 | 1,262 | 1,276 | -0.86% | 13,600 | 68億2443万 | +9.39% | - | 2.19 |
03/11 | 1,270 | 1,319 | 1,250 | 1,287 | +1.58% | 28,400 | 68億8328万 | +10.52% | - | 2.21 |
03/10 | 1,274 | 1,278 | 1,251 | 1,267 | +1.32% | 8,600 | 67億7628万 | +9.37% | - | 2.18 |
03/09 | 1,240 | 1,273 | 1,211 | 1,250 | +0.04% | 9,800 | 66億8800万 | +8.32% | - | 2.15 |
03/08 | 1,275 | 1,275 | 1,204 | 1,250 | -1.96% | 31,600 | 66億8532万 | +8.65% | - | 2.15 |
03/07 | 1,267 | 1,300 | 1,256 | 1,275 | 0% | 24,800 | 68億1908万 | +11.41% | - | 2.19 |
03/04 | 1,245 | 1,295 | 1,225 | 1,275 | +3.2% | 36,400 | 68億1908万 | +12.29% | - | 2.19 |
03/03 | 1,207 | 1,242 | 1,207 | 1,235 | +0.73% | 14,000 | 66億774万 | +9.88% | - | 2.12 |
03/02 | 1,227 | 1,270 | 1,217 | 1,226 | +0.08% | 29,200 | 65億5959万 | +9.86% | - | 2.11 |
03/01 | 1,150 | 1,225 | 1,138 | 1,225 | +5.11% | 28,400 | 65億5424万 | +10.66% | - | 2.1 |
02/29 | 1,213 | 1,225 | 1,166 | 1,166 | -4.43% | 33,800 | 62億3589万 | +6.05% | - | 2 |
02/26 | 1,230 | 1,314 | 1,150 | 1,220 | 0% | 81,400 | 65億2481万 | +11.57% | - | 2.1 |
02/25 | 1,185 | 1,295 | 1,185 | 1,220 | +1.41% | 76,600 | 65億2481万 | +12.81% | - | 2.1 |
02/24 | 1,180 | 1,235 | 1,125 | 1,203 | +1.73% | 28,600 | 64億3385万 | +12.59% | - | 2.07 |
02/23 | 1,192 | 1,217 | 1,151 | 1,182 | -2.84% | 28,000 | 63億2417万 | +11.93% | - | 2.03 |
02/22 | 1,136 | 1,223 | 1,086 | 1,217 | +9.5% | 57,000 | 65億876万 | +16.3% | - | 2.09 |
02/19 | 1,167 | 1,176 | 1,024 | 1,111 | -0.49% | 231,800 | 59億4429万 | +7.45% | - | 1.91 |
02/18 | 936 | 1,117 | 936 | 1,117 | +21.82% | 80,200 | 59億7372万 | +8.82% | - | 1.92 |
02/17 | 902 | 944 | 900 | 917 | -0.54% | 39,000 | 49億364万 | -10.15% | - | 1.57 |
02/16 | 900 | 925 | 895 | 922 | +2.39% | 52,200 | 49億3039万 | -9.57% | - | 1.58 |
02/15 | 948 | 950 | 876 | 900 | -0.83% | 112,400 | 48億1536万 | -11.76% | - | 1.55 |
02/12 | 1,001 | 1,090 | 908 | 908 | -21.6% | 169,000 | 48億5548万 | -11.12% | - | 1.56 |
02/10 | 1,148 | 1,225 | 986 | 1,158 | +0.83% | 71,400 | 61億9308万 | +13.15% | - | 1.99 |
02/09 | 1,153 | 1,154 | 1,088 | 1,148 | -4.29% | 32,400 | 61億4225万 | +12.99% | - | 1.97 |
02/08 | 1,170 | 1,229 | 1,151 | 1,200 | -1.68% | 23,800 | 64億1780万 | +18.64% | - | 2.06 |
02/05 | 1,165 | 1,275 | 1,140 | 1,220 | +6.04% | 97,000 | 65億2748万 | +21.39% | - | 2.1 |
02/04 | 1,150 | 1,165 | 1,132 | 1,151 | -0.95% | 32,000 | 61億5563万 | +15.4% | - | 1.98 |
02/03 | 1,125 | 1,167 | 1,120 | 1,162 | +1% | 28,200 | 62億1448万 | +17.09% | - | 2 |
02/02 | 1,100 | 1,160 | 1,091 | 1,150 | +4.69% | 34,000 | 61億5296万 | +16.75% | - | 1.98 |
02/01 | 1,100 | 1,115 | 1,080 | 1,099 | +5.68% | 50,600 | 58億7741万 | +12.44% | - | 1.89 |
01/29 | 1,009 | 1,043 | 1,006 | 1,040 | +2.77% | 9,000 | 55億6174万 | +7.28% | - | 1.79 |
01/28 | 1,009 | 1,025 | 1,003 | 1,012 | -1.41% | 12,400 | 54億1192万 | +4.17% | - | 1.74 |
01/27 | 1,012 | 1,030 | 999 | 1,026 | +1.48% | 30,800 | 54億8951万 | +5.88% | - | 1.76 |
01/26 | 1,004 | 1,023 | 988 | 1,011 | -1.61% | 20,200 | 54億925万 | +4.77% | - | 1.74 |
01/25 | 1,000 | 1,045 | 1,000 | 1,028 | +0.93% | 44,600 | 54億9753万 | +6.92% | - | 1.77 |
01/22 | 941 | 1,019 | 938 | 1,018 | +12.86% | 60,600 | 54億4670万 | +6.37% | - | 1.75 |
01/21 | 925 | 1,020 | 900 | 902 | +1.06% | 86,000 | 48億2606万 | -5.65% | - | 1.55 |
01/20 | 938 | 938 | 890 | 893 | -3.25% | 37,600 | 47億7523万 | -7.22% | - | 1.53 |
01/19 | 938 | 956 | 902 | 923 | -0.75% | 19,800 | 49億3574万 | -4.9% | - | 1.58 |
01/18 | 888 | 931 | 853 | 930 | +2.42% | 47,400 | 49億7319万 | -4.76% | - | 1.6 |
01/15 | 930 | 944 | 908 | 908 | 0% | 19,000 | 48億5548万 | -7.68% | - | 1.56 |
01/14 | 918 | 927 | 890 | 908 | -6.2% | 41,200 | 48億5548万 | -8.61% | - | 1.56 |
01/13 | 919 | 976 | 912 | 968 | +7.68% | 31,400 | 51億7651万 | -3.73% | - | 1.66 |
01/12 | 925 | 943 | 877 | 899 | -4.87% | 84,400 | 48億733万 | -11.22% | - | 1.54 |
01/08 | 909 | 950 | 905 | 945 | +2.11% | 53,400 | 50億5345万 | -7.49% | - | 1.62 |
01/07 | 975 | 982 | 922 | 925 | -4.39% | 75,000 | 49億4912万 | -10.02% | - | 1.59 |
01/06 | 979 | 996 | 958 | 968 | -1.12% | 23,400 | 51億7651万 | -6.52% | - | 1.66 |
01/05 | 1,010 | 1,019 | 972 | 979 | -5% | 66,800 | 52億3536万 | -6.18% | - | 1.68 |
01/04 | 1,044 | 1,084 | 1,028 | 1,030 | -1.34% | 48,800 | 55億1091万 | -2.09% | - | 1.77 |
2015 |
12/30 | 1,005 | 1,074 | 1,005 | 1,044 | +3.62% | 56,800 | 55億8581万 | -1.42% | - | 1.81 |
12/29 | 1,000 | 1,017 | 994 | 1,008 | -1.71% | 23,600 | 53億9052万 | -5.58% | - | 1.75 |
12/28 | 1,018 | 1,125 | 1,005 | 1,025 | +2.35% | 64,400 | 54億8416万 | -4.65% | - | 1.78 |
12/25 | 940 | 1,060 | 940 | 1,002 | +7.69% | 146,200 | 53億5842万 | -7.44% | - | 1.74 |
12/24 | 931 | 994 | 906 | 930 | +1.47% | 92,600 | 49億7587万 | -14.68% | - | 1.61 |
12/22 | 1,012 | 1,026 | 917 | 917 | -14.74% | 204,600 | 49億364万 | -16.76% | - | 1.59 |
12/21 | 1,156 | 1,156 | 1,059 | 1,075 | +11.34% | 248,000 | 57億5168万 | -3.33% | - | 1.86 |
12/18 | 935 | 1,020 | 912 | 966 | +3.43% | 91,000 | 51億6581万 | -13.72% | - | 1.67 |
12/17 | 956 | 956 | 924 | 934 | +3.9% | 64,400 | 49億9459万 | -17.46% | - | 1.62 |
12/16 | 956 | 974 | 899 | 899 | -4.01% | 51,600 | 48億733万 | -21.6% | - | 1.56 |
12/15 | 976 | 989 | 895 | 936 | -5.45% | 83,000 | 50億797万 | -19.24% | - | 1.62 |
12/14 | 1,000 | 1,019 | 977 | 990 | -7.17% | 97,400 | 52億9689万 | -15.31% | - | 1.72 |
12/11 | 1,100 | 1,100 | 1,058 | 1,067 | -1.3% | 36,800 | 57億620万 | -10.08% | - | 1.85 |
12/10 | 1,078 | 1,100 | 1,060 | 1,081 | +0.19% | 31,400 | 57億8110万 | -9.66% | - | 1.87 |
12/09 | 1,083 | 1,098 | 1,078 | 1,079 | -2% | 29,600 | 57億7040万 | -10.94% | - | 1.87 |
12/08 | 1,140 | 1,140 | 1,094 | 1,101 | -5.21% | 65,200 | 58億8811万 | -10.38% | - | 1.91 |
12/07 | 1,207 | 1,233 | 1,150 | 1,161 | -4.05% | 68,600 | 62億1181万 | -6.6% | - | 2.01 |
12/04 | 1,130 | 1,270 | 1,125 | 1,210 | +5.45% | 81,600 | 64億7398万 | -3.35% | - | 2.1 |
12/03 | 1,119 | 1,148 | 1,102 | 1,148 | +3.99% | 42,200 | 61億3958万 | -9.07% | - | 1.99 |
12/02 | 1,105 | 1,127 | 1,085 | 1,104 | -2.35% | 53,800 | 59億416万 | -13.72% | - | 1.91 |
12/01 | 1,105 | 1,150 | 1,051 | 1,130 | +2.26% | 80,600 | 60億4595万 | -13.08% | - | 1.96 |
11/30 | 1,170 | 1,175 | 1,082 | 1,105 | -5.56% | 96,400 | 59億1219万 | -16.67% | - | 1.91 |
11/27 | 1,189 | 1,189 | 1,150 | 1,170 | -2.58% | 36,400 | 62億5996万 | -14.1% | - | 2.03 |
11/26 | 1,215 | 1,240 | 1,186 | 1,201 | -0.33% | 54,600 | 64億2583万 | -13.78% | - | 2.08 |
11/25 | 1,231 | 1,231 | 1,203 | 1,205 | -2.47% | 38,400 | 64億4723万 | -14.48% | - | 2.09 |
11/24 | 1,218 | 1,245 | 1,213 | 1,236 | +2.53% | 38,400 | 66億1041万 | -13.3% | - | 2.14 |
11/20 | 1,201 | 1,205 | 1,192 | 1,205 | +0.17% | 25,200 | 64億4723万 | -15.79% | - | 2.09 |
11/19 | 1,198 | 1,210 | 1,178 | 1,203 | +0.84% | 24,600 | 64億3653万 | -16.23% | - | 2.08 |
11/18 | 1,230 | 1,230 | 1,178 | 1,193 | -1.24% | 32,200 | 63億8302万 | -17.21% | - | 2.07 |
11/17 | 1,200 | 1,233 | 1,185 | 1,208 | +1.09% | 36,400 | 64億6328万 | -16.4% | - | 2.09 |
11/16 | 1,215 | 1,235 | 1,157 | 1,195 | -5.53% | 87,000 | 63億9372万 | -17.47% | - | 2.07 |
11/13 | 1,250 | 1,265 | 1,212 | 1,265 | +1% | 45,400 | 67億6825万 | -12.64% | - | 2.19 |
11/12 | 1,265 | 1,320 | 1,253 | 1,253 | -3.91% | 69,000 | 67億137万 | -13.32% | - | 2.17 |
11/11 | 1,235 | 1,323 | 1,220 | 1,304 | +5.89% | 77,400 | 69億7424万 | -9.54% | - | 2.26 |
11/10 | 1,189 | 1,268 | 1,188 | 1,231 | +4.23% | 151,000 | 65億8634万 | -14.28% | - | 2.13 |
11/09 | 1,195 | 1,240 | 1,161 | 1,181 | -16.27% | 405,800 | 63億1882万 | -17.59% | - | 2.05 |
11/06 | 1,330 | 1,425 | 1,330 | 1,411 | +6.05% | 116,600 | 75億4673万 | -1.43% | - | 2.44 |
11/05 | 1,425 | 1,450 | 1,330 | 1,330 | -8.28% | 178,000 | 71億1603万 | -6.4% | - | 2.3 |
11/04 | 1,475 | 1,490 | 1,405 | 1,450 | -3.65% | 189,800 | 77億5808万 | +2.69% | - | 2.51 |