時価総額
2016/01/21～2016/06/28
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 |
| 06/28 | 868 | 890 | 868 | 875 | +1.04% | 5,000 | 71億68万 | -4.99% | 4.08 | 0.43 |
| 06/27 | 877 | 881 | 866 | 866 | -1.25% | 9,000 | 70億2764万 | -6.18% | 4.04 | 0.42 |
| 06/24 | 918 | 918 | 877 | 877 | -3.63% | 16,000 | 71億1691万 | -5.29% | 4.09 | 0.43 |
| 06/23 | 910 | 910 | 910 | 910 | 0% | 1,000 | 73億8471万 | -2.05% | 4.24 | 0.44 |
| 06/22 | 908 | 910 | 908 | 910 | +0.33% | 9,000 | 73億8471万 | -2.15% | 4.24 | 0.44 |
| 06/20 | 903 | 907 | 903 | 907 | +0.11% | 5,000 | 73億6036万 | -2.58% | 4.23 | 0.44 |
| 06/17 | 904 | 906 | 903 | 906 | -1.41% | 7,000 | 73億5225万 | -2.79% | 4.22 | 0.44 |
| 06/16 | 909 | 919 | 905 | 919 | +1.1% | 14,000 | 74億5774万 | -1.5% | 4.28 | 0.45 |
| 06/15 | 905 | 909 | 905 | 909 | -0.11% | 3,000 | 73億7659万 | -2.57% | 4.24 | 0.44 |
| 06/14 | 923 | 936 | 910 | 910 | -2.99% | 17,000 | 73億8471万 | -2.47% | 4.24 | 0.44 |
| 06/13 | 941 | 941 | 927 | 938 | -0.32% | 7,000 | 76億1193万 | +0.54% | 4.37 | 0.46 |
| 06/10 | 941 | 941 | 941 | 941 | -0.21% | 1,000 | 76億3627万 | +0.97% | 4.39 | 0.46 |
| 06/09 | 946 | 946 | 943 | 943 | -0.42% | 4,000 | 76億5250万 | +1.18% | 4.4 | 0.46 |
| 06/08 | 947 | 947 | 947 | 947 | 0% | 2,000 | 76億8496万 | +1.61% | 4.41 | 0.46 |
| 06/07 | 942 | 947 | 942 | 947 | +1.83% | 2,000 | 76億8496万 | +1.61% | 4.41 | 0.46 |
| 06/06 | 917 | 930 | 917 | 930 | +1.64% | 3,000 | 75億4701万 | -0.32% | 4.34 | 0.45 |
| 06/03 | 926 | 927 | 914 | 915 | -0.11% | 7,000 | 74億2528万 | -2.03% | 4.27 | 0.44 |
| 06/02 | 940 | 940 | 916 | 916 | -2.55% | 3,000 | 74億3340万 | -1.93% | 4.27 | 0.45 |
| 06/01 | 930 | 940 | 930 | 940 | +1.4% | 4,000 | 76億2816万 | +0.64% | 4.38 | 0.46 |
| 05/31 | 927 | 927 | 927 | 927 | -0.96% | 1,000 | 75億2266万 | -0.54% | 4.32 | 0.45 |
| 05/27 | 940 | 940 | 921 | 936 | -0.43% | 9,000 | 75億9570万 | +0.43% | 4.36 | 0.45 |
| 05/26 | 940 | 940 | 940 | 940 | +0.53% | 1,000 | 76億2816万 | +0.97% | 4.38 | 0.46 |
| 05/25 | 935 | 935 | 935 | 935 | 0% | 1,000 | 75億8758万 | +0.65% | 4.36 | 0.45 |
| 05/24 | 935 | 935 | 935 | 935 | +0.11% | 3,000 | 75億8758万 | +0.86% | 4.36 | 0.45 |
| 05/23 | 932 | 934 | 932 | 934 | -0.11% | 4,000 | 75億7947万 | +0.97% | 4.35 | 0.45 |
| 05/20 | 940 | 940 | 935 | 935 | -0.85% | 3,000 | 75億8758万 | +1.19% | 4.36 | 0.45 |
| 05/19 | 948 | 949 | 943 | 943 | -0.32% | 10,000 | 76億5250万 | +2.17% | 4.4 | 0.46 |
| 05/18 | 937 | 946 | 937 | 946 | +0.96% | 5,000 | 76億7685万 | +2.49% | 4.41 | 0.46 |
| 05/17 | 937 | 937 | 937 | 937 | +0.11% | 4,000 | 76億381万 | +1.52% | 4.37 | 0.46 |
| 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 |
