時価総額
2015/12/03～2016/05/16
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 |
| 05/16 | 921 | 945 | 921 | 936 | +1.19% | 10,000 | 75億9570万 | +1.41% | 4.36 | 0.45 |
| 05/12 | 916 | 925 | 916 | 925 | -0.54% | 3,000 | 75億643万 | +0.11% | 4.31 | 0.45 |
| 05/11 | 935 | 935 | 930 | 930 | +1.09% | 2,000 | 75億4701万 | +0.43% | 4.34 | 0.45 |
| 05/10 | 921 | 921 | 920 | 920 | 0% | 4,000 | 74億6586万 | -0.76% | 4.29 | 0.45 |
| 05/09 | 920 | 920 | 920 | 920 | +0.99% | 1,000 | 74億6586万 | -0.86% | 4.29 | 0.45 |
| 05/06 | 920 | 920 | 911 | 911 | +0.33% | 3,000 | 73億9282万 | -1.94% | 4.25 | 0.44 |
| 05/02 | 908 | 908 | 901 | 908 | -4.02% | 6,000 | 73億6848万 | -2.47% | 4.23 | 0.44 |
| 04/28 | 946 | 946 | 946 | 946 | 0% | 1,000 | 76億7685万 | +1.39% | 4.41 | 0.46 |
| 04/25 | 946 | 946 | 946 | 946 | -0.63% | 4,000 | 76億7685万 | +1.39% | 4.41 | 0.46 |
| 04/21 | 962 | 962 | 952 | 952 | -1.04% | 3,000 | 77億2554万 | +2.04% | 4.44 | 0.46 |
| 04/20 | 944 | 962 | 944 | 962 | +1.91% | 9,000 | 78億669万 | +3% | 4.48 | 0.47 |
| 04/19 | 935 | 944 | 934 | 944 | +1.94% | 14,000 | 76億6062万 | +1.18% | 4.4 | 0.46 |
| 04/18 | 916 | 932 | 916 | 926 | +2.43% | 20,000 | 75億1455万 | -0.86% | 4.32 | 0.45 |
| 04/15 | 915 | 915 | 904 | 904 | +0.11% | 7,000 | 73億3602万 | -3.21% | 4.21 | 0.44 |
| 04/14 | 900 | 905 | 900 | 903 | -1.31% | 5,000 | 73億2790万 | -3.53% | 4.21 | 0.44 |
| 04/13 | 915 | 915 | 915 | 915 | -0.44% | 2,000 | 74億2528万 | -2.35% | 4.27 | 0.44 |
| 04/12 | 919 | 919 | 919 | 919 | +3.26% | 2,000 | 74億5774万 | -2.13% | 4.28 | 0.45 |
| 04/08 | 880 | 890 | 880 | 890 | +1.25% | 7,000 | 72億2241万 | -5.32% | 4.15 | 0.43 |
| 04/07 | 888 | 889 | 879 | 879 | -1.01% | 17,000 | 71億3314万 | -6.69% | 4.1 | 0.43 |
| 04/06 | 905 | 905 | 888 | 888 | -2.2% | 8,000 | 72億618万 | -5.93% | 4.14 | 0.43 |
| 04/05 | 915 | 915 | 907 | 908 | -0.77% | 9,000 | 73億6848万 | -3.92% | 4.23 | 0.44 |
| 04/04 | 934 | 934 | 915 | 915 | -2.03% | 3,000 | 74億2528万 | -3.28% | 4.27 | 0.44 |
| 04/01 | 950 | 950 | 934 | 934 | -1.79% | 3,000 | 75億7947万 | -1.37% | 4.35 | 0.45 |
| 03/31 | 951 | 951 | 951 | 951 | -0.21% | 1,000 | 77億1742万 | +0.42% | 4.74 | 0.46 |
| 03/30 | 953 | 953 | 953 | 953 | +0.11% | 2,000 | 77億3365万 | +0.74% | 4.75 | 0.46 |
| 03/29 | 963 | 963 | 952 | 952 | -1.65% | 3,000 | 77億2554万 | +0.74% | 4.75 | 0.46 |
| 03/28 | 961 | 968 | 960 | 968 | +1.79% | 11,000 | 78億5538万 | +2.65% | 4.83 | 0.47 |
| 03/25 | 950 | 951 | 950 | 951 | +0.11% | 3,000 | 77億1742万 | +1.06% | 4.74 | 0.46 |
| 03/24 | 954 | 955 | 950 | 950 | -1.25% | 10,000 | 77億931万 | +1.06% | 4.74 | 0.46 |
| 03/23 | 962 | 962 | 962 | 962 | +1.16% | 1,000 | 78億669万 | +2.45% | 4.8 | 0.46 |
| 03/22 | 953 | 958 | 951 | 951 | +0.42% | 8,000 | 77億1742万 | +1.49% | 4.74 | 0.46 |
| 03/17 | 947 | 950 | 947 | 947 | -0.53% | 7,000 | 76億8496万 | +1.28% | 4.72 | 0.46 |
| 03/16 | 953 | 953 | 952 | 952 | -0.83% | 8,000 | 77億2554万 | +1.93% | 4.75 | 0.46 |
| 03/15 | 960 | 971 | 960 | 960 | +0.63% | 12,000 | 77億9046万 | +2.89% | 4.79 | 0.46 |
| 03/14 | 955 | 955 | 951 | 954 | -0.1% | 6,000 | 77億4177万 | +2.14% | 4.76 | 0.46 |
| 03/11 | 955 | 955 | 955 | 955 | 0% | 6,000 | 77億4988万 | +2.14% | 4.76 | 0.46 |
| 03/10 | 955 | 955 | 955 | 955 | +1.6% | 5,000 | 77億4988万 | +1.92% | 4.76 | 0.46 |
| 03/09 | 940 | 940 | 940 | 940 | -0.42% | 1,000 | 76億2816万 | +0.21% | 4.69 | 0.45 |
| 03/08 | 942 | 944 | 942 | 944 | +0.64% | 5,000 | 76億6062万 | +0.32% | 4.71 | 0.45 |
| 03/07 | 950 | 950 | 938 | 938 | -1.16% | 2,000 | 76億1193万 | -0.64% | 4.68 | 0.45 |
| 03/04 | 950 | 950 | 949 | 949 | -0.11% | 3,000 | 77億119万 | +0.21% | 4.73 | 0.46 |
| 03/03 | 944 | 950 | 944 | 950 | +0.53% | 5,000 | 77億931万 | +0.11% | 4.74 | 0.46 |
| 03/02 | 944 | 945 | 944 | 945 | +1.61% | 5,000 | 76億6873万 | -0.63% | 4.71 | 0.45 |
| 03/01 | 930 | 930 | 930 | 930 | +0.87% | 2,000 | 75億4701万 | -2.52% | 4.64 | 0.45 |
| 02/29 | 931 | 931 | 922 | 922 | -0.86% | 4,000 | 74億8209万 | -3.56% | 4.6 | 0.44 |
| 02/26 | 930 | 930 | 930 | 930 | 0% | 1,000 | 75億4701万 | -3.02% | 4.64 | 0.45 |
| 02/25 | 928 | 930 | 928 | 930 | +0.22% | 8,000 | 75億4701万 | -3.13% | 4.64 | 0.45 |
| 02/24 | 928 | 928 | 928 | 928 | +0.22% | 1,000 | 75億3078万 | -3.63% | 4.63 | 0.45 |
| 02/23 | 926 | 926 | 926 | 926 | 0% | 6,000 | 75億1455万 | -4.14% | 4.62 | 0.45 |
| 02/22 | 910 | 926 | 910 | 926 | +0.54% | 5,000 | 75億1455万 | -4.44% | 4.62 | 0.45 |
| 02/19 | 920 | 921 | 915 | 921 | +0.11% | 5,000 | 74億7397万 | -5.44% | 4.59 | 0.44 |
| 02/18 | 920 | 920 | 920 | 920 | +1.21% | 1,000 | 74億6586万 | -6.03% | 4.59 | 0.44 |
| 02/17 | 918 | 918 | 909 | 909 | -1.73% | 7,000 | 73億7659万 | -7.53% | 4.53 | 0.44 |
| 02/16 | 906 | 925 | 906 | 925 | +0.43% | 4,000 | 75億643万 | -6.47% | 4.61 | 0.45 |
| 02/15 | 900 | 921 | 900 | 921 | +3.83% | 23,000 | 74億7397万 | -7.34% | 4.59 | 0.44 |
| 02/12 | 889 | 889 | 880 | 887 | -4.21% | 25,000 | 71億9806万 | -11.21% | 4.42 | 0.43 |
| 02/10 | 931 | 934 | 903 | 926 | -0.43% | 43,000 | 75億1455万 | -7.95% | 4.62 | 0.45 |
| 02/09 | 963 | 964 | 930 | 930 | -5.97% | 21,000 | 75億4701万 | -8.01% | 4.64 | 0.45 |
| 02/08 | 985 | 989 | 970 | 989 | -0.1% | 13,000 | 80億2580万 | -2.66% | 4.93 | 0.48 |
| 02/05 | 993 | 993 | 990 | 990 | -0.3% | 5,000 | 80億3391万 | -2.85% | 4.94 | 0.48 |
| 02/04 | 993 | 993 | 991 | 993 | 0% | 5,000 | 80億5826万 | -2.84% | 4.95 | 0.48 |
| 02/03 | 1,008 | 1,008 | 993 | 993 | -1.78% | 9,000 | 80億5826万 | -3.03% | 4.95 | 0.48 |
| 02/02 | 1,020 | 1,020 | 1,011 | 1,011 | -0.88% | 8,000 | 82億433万 | -1.56% | 5.04 | 0.49 |
| 02/01 | 1,020 | 1,025 | 1,018 | 1,020 | +1.49% | 10,000 | 82億7736万 | -0.87% | 5.09 | 0.49 |
| 01/29 | 996 | 1,005 | 996 | 1,005 | +0.9% | 4,000 | 81億5564万 | -2.52% | 5.01 | 0.48 |
| 01/28 | 1,010 | 1,010 | 996 | 996 | -1.39% | 2,000 | 80億8260万 | -3.68% | 4.97 | 0.48 |
| 01/27 | 997 | 1,010 | 997 | 1,010 | +0.3% | 3,000 | 81億9621万 | -2.6% | 5.04 | 0.49 |
| 01/26 | 984 | 1,007 | 984 | 1,007 | +1.92% | 4,000 | 81億7187万 | -2.99% | 5.02 | 0.48 |
| 01/25 | 988 | 988 | 988 | 988 | 0% | 3,000 | 80億1768万 | -4.91% | 4.93 | 0.48 |
| 01/22 | 988 | 988 | 972 | 988 | +2.6% | 8,000 | 80億1768万 | -5.09% | 4.93 | 0.48 |
| 01/21 | 988 | 990 | 963 | 963 | -3.02% | 11,000 | 78億1481万 | -7.67% | 4.8 | 0.46 |
| 01/20 | 1,019 | 1,019 | 989 | 993 | -2.65% | 16,000 | 80億5826万 | -5.07% | 4.95 | 0.48 |
| 01/19 | 1,020 | 1,020 | 1,020 | 1,020 | +1.49% | 1,000 | 82億7736万 | -2.76% | 5.09 | 0.49 |
| 01/18 | 1,024 | 1,024 | 1,005 | 1,005 | -3.74% | 18,000 | 81億5564万 | -4.29% | 5.01 | 0.48 |
| 01/14 | 1,044 | 1,045 | 1,020 | 1,044 | 0% | 20,000 | 84億7213万 | -0.85% | 5.21 | 0.5 |
| 01/13 | 1,049 | 1,049 | 1,044 | 1,044 | +2.05% | 16,000 | 84億7213万 | -0.95% | 5.21 | 0.5 |
| 01/12 | 1,062 | 1,062 | 1,021 | 1,023 | -2.11% | 22,000 | 83億171万 | -2.94% | 5.1 | 0.49 |
| 01/08 | 1,050 | 1,066 | 1,044 | 1,045 | -1.42% | 11,000 | 84億8024万 | -1.04% | 5.21 | 0.5 |
| 01/07 | 1,056 | 1,060 | 1,055 | 1,060 | +0.28% | 8,000 | 86億197万 | +0.28% | 5.29 | 0.51 |
| 01/06 | 1,056 | 1,057 | 1,056 | 1,057 | +0.28% | 5,000 | 85億7762万 | 0% | 5.27 | 0.51 |
| 01/05 | 1,054 | 1,064 | 1,054 | 1,054 | +0.09% | 4,000 | 85億5328万 | -0.38% | 5.26 | 0.51 |
| 01/04 | 1,058 | 1,068 | 1,053 | 1,053 | -0.57% | 8,000 | 85億4516万 | -0.47% | 5.25 | 0.51 |
| 2015 |
| 12/30 | 1,052 | 1,059 | 1,052 | 1,059 | -0.19% | 3,000 | 85億9385万 | +0.09% | 5.28 | 0.51 |
| 12/29 | 1,060 | 1,061 | 1,060 | 1,061 | +0.66% | 5,000 | 86億1008万 | +0.38% | 5.29 | 0.51 |
| 12/28 | 1,051 | 1,054 | 1,051 | 1,054 | +0.09% | 9,000 | 85億5328万 | -0.28% | 5.26 | 0.51 |
| 12/25 | 1,060 | 1,060 | 1,053 | 1,053 | -0.66% | 19,000 | 85億4516万 | -0.38% | 5.25 | 0.51 |
| 12/24 | 1,057 | 1,060 | 1,055 | 1,060 | +0.28% | 15,000 | 86億197万 | +0.38% | 5.29 | 0.51 |
| 12/22 | 1,073 | 1,073 | 1,054 | 1,057 | -1.49% | 23,000 | 85億7762万 | +0.19% | 5.27 | 0.51 |
| 12/21 | 1,074 | 1,077 | 1,061 | 1,073 | -0.09% | 14,000 | 87億746万 | +1.8% | 5.35 | 0.52 |
| 12/18 | 1,095 | 1,095 | 1,074 | 1,074 | -1.01% | 9,000 | 87億1558万 | +2.09% | 5.36 | 0.52 |
| 12/17 | 1,064 | 1,123 | 1,064 | 1,085 | +4.63% | 55,000 | 88億484万 | +3.33% | 5.41 | 0.52 |
| 12/16 | 1,035 | 1,040 | 1,035 | 1,037 | +0.58% | 10,000 | 84億1532万 | -0.96% | 5.17 | 0.5 |
| 12/15 | 1,030 | 1,035 | 1,030 | 1,031 | +0.19% | 7,000 | 83億6663万 | -1.53% | 5.14 | 0.5 |
| 12/14 | 1,045 | 1,045 | 1,027 | 1,029 | -1.15% | 12,000 | 83億5040万 | -1.63% | 5.13 | 0.49 |
| 12/11 | 1,035 | 1,041 | 1,035 | 1,041 | +0.58% | 5,000 | 84億4778万 | -0.48% | 5.19 | 0.5 |
| 12/10 | 1,054 | 1,054 | 1,030 | 1,035 | -2.45% | 19,000 | 83億9909万 | -1.05% | 5.16 | 0.5 |
| 12/08 | 1,064 | 1,064 | 1,061 | 1,061 | -0.38% | 5,000 | 86億1008万 | +1.53% | 5.29 | 0.51 |
| 12/07 | 1,065 | 1,066 | 1,065 | 1,065 | +0.28% | 7,000 | 86億4254万 | +2.11% | 5.31 | 0.51 |
| 12/04 | 1,065 | 1,065 | 1,060 | 1,062 | -0.65% | 7,000 | 86億1820万 | +2.02% | 5.3 | 0.51 |
| 12/03 | 1,064 | 1,069 | 1,064 | 1,069 | +0.47% | 5,000 | 86億7500万 | +2.89% | 5.33 | 0.51 |
