時価総額
2015/09/09～2016/02/09
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 |
| 02/09 | 2,910 | 2,958 | 2,894 | 2,900 | -4.29% | 1,469,200 | 3546億3779万 | +4.62% | 17.79 | 2.11 |
| 02/08 | 2,908 | 3,075 | 2,871 | 3,030 | +2.12% | 1,481,600 | 3705億3535万 | +9.23% | 18.59 | 2.2 |
| 02/05 | 2,835 | 2,986 | 2,820 | 2,967 | +8.48% | 4,200,000 | 3628億3115万 | +7.11% | 18.2 | 2.15 |
| 02/04 | 2,761 | 2,795 | 2,730 | 2,735 | -2.15% | 1,427,900 | 3344億6013万 | -1.23% | 16.78 | 1.99 |
| 02/03 | 2,806 | 2,839 | 2,777 | 2,795 | -2.92% | 1,183,100 | 3417億9746万 | +0.72% | 17.15 | 2.03 |
| 02/02 | 2,880 | 2,898 | 2,860 | 2,879 | -0.62% | 908,600 | 3520億6973万 | +3.71% | 17.66 | 2.09 |
| 02/01 | 2,894 | 2,908 | 2,858 | 2,897 | +1.05% | 962,300 | 3542億7093万 | +4.4% | 17.77 | 2.1 |
| 01/29 | 2,754 | 2,875 | 2,742 | 2,867 | +4.41% | 1,833,300 | 3506億226万 | +3.35% | 17.59 | 2.08 |
| 01/28 | 2,713 | 2,758 | 2,706 | 2,746 | +1.22% | 865,700 | 3358億530万 | -1.12% | 16.84 | 1.99 |
| 01/27 | 2,646 | 2,715 | 2,636 | 2,713 | +4.51% | 1,124,100 | 3317億6977万 | -2.62% | 16.64 | 1.97 |
| 01/26 | 2,600 | 2,635 | 2,571 | 2,596 | -1.48% | 1,206,400 | 3174億6197万 | -7.25% | 15.92 | 1.89 |
| 01/25 | 2,651 | 2,658 | 2,593 | 2,635 | +0.23% | 1,093,400 | 3222億3124万 | -6.39% | 16.16 | 1.91 |
| 01/22 | 2,547 | 2,632 | 2,524 | 2,629 | +4.78% | 1,312,100 | 3214億7121万 | -6.94% | 16.13 | 1.91 |
| 01/21 | 2,500 | 2,634 | 2,497 | 2,509 | -0.67% | 1,793,200 | 3067億9775万 | -11.47% | 15.39 | 1.82 |
| 01/20 | 2,629 | 2,629 | 2,522 | 2,526 | -4.46% | 1,197,300 | 3088億7649万 | -11.34% | 15.49 | 1.83 |
| 01/19 | 2,632 | 2,650 | 2,589 | 2,644 | +2.12% | 1,505,700 | 3233億540万 | -7.65% | 16.22 | 1.92 |
| 01/18 | 2,570 | 2,599 | 2,517 | 2,589 | -2.74% | 2,620,800 | 3165億8006万 | -9.95% | 15.88 | 1.88 |
| 01/15 | 2,774 | 2,788 | 2,649 | 2,662 | -3.13% | 1,446,300 | 3255億642万 | -7.92% | 16.33 | 1.93 |
| 01/14 | 2,787 | 2,805 | 2,694 | 2,748 | -4.81% | 2,083,400 | 3360億2240万 | -5.44% | 16.86 | 2 |
| 01/13 | 2,800 | 2,905 | 2,785 | 2,887 | +4.64% | 1,640,700 | 3530億1917万 | -0.96% | 17.71 | 2.1 |
| 01/12 | 2,773 | 2,785 | 2,737 | 2,759 | -2.54% | 1,821,800 | 3373億6747万 | -5.55% | 16.92 | 2 |
| 01/08 | 2,823 | 2,909 | 2,775 | 2,831 | -1.74% | 2,620,900 | 3461億7155万 | -3.31% | 17.36 | 2.06 |
| 01/07 | 2,914 | 2,945 | 2,870 | 2,881 | -1.13% | 1,167,000 | 3522億8549万 | -1.57% | 17.67 | 2.09 |
| 01/06 | 2,949 | 2,970 | 2,903 | 2,914 | -1.35% | 895,000 | 3563億2070万 | -0.34% | 17.87 | 2.12 |
| 01/05 | 2,912 | 2,979 | 2,895 | 2,954 | +0.17% | 995,600 | 3612億1185万 | +1.06% | 18.12 | 2.15 |
| 01/04 | 2,956 | 2,992 | 2,915 | 2,949 | +0.48% | 929,100 | 3606億46万 | +0.92% | 18.09 | 2.14 |
| 2015 |
| 12/30 | 2,951 | 2,967 | 2,923 | 2,935 | -0.41% | 883,900 | 3589億1790万 | +0.51% | 18 | 2.13 |
| 12/29 | 2,859 | 2,957 | 2,859 | 2,947 | +2.43% | 911,200 | 3603億8537万 | +0.96% | 18.08 | 2.14 |
| 12/28 | 2,846 | 2,895 | 2,845 | 2,877 | +1.66% | 494,300 | 3518億2515万 | -1.44% | 17.65 | 2.09 |
| 12/25 | 2,818 | 2,850 | 2,817 | 2,830 | -0.28% | 511,200 | 3460億7757万 | -3.15% | 17.36 | 2.06 |
| 12/24 | 2,925 | 2,925 | 2,831 | 2,838 | -2% | 1,477,700 | 3470億5588万 | -2.91% | 17.41 | 2.06 |
| 12/22 | 2,950 | 2,956 | 2,896 | 2,896 | -1.5% | 723,200 | 3541億4864万 | -1.03% | 17.77 | 2.1 |
| 12/21 | 2,943 | 2,956 | 2,899 | 2,940 | -0.91% | 933,400 | 3595億2935万 | +0.48% | 18.04 | 2.14 |
| 12/18 | 3,050 | 3,075 | 2,961 | 2,967 | -2.24% | 1,329,800 | 3628億3115万 | +1.37% | 18.2 | 2.15 |
| 12/17 | 3,045 | 3,050 | 2,999 | 3,035 | +1.2% | 1,389,400 | 3711億4679万 | +3.65% | 18.62 | 2.2 |
| 12/16 | 3,020 | 3,040 | 2,957 | 2,999 | +4.57% | 1,858,100 | 3667億4439万 | +2.32% | 18.4 | 2.18 |
| 12/15 | 2,887 | 2,954 | 2,851 | 2,868 | +0.35% | 1,532,400 | 3507億2455万 | -2.25% | 17.59 | 2.08 |
| 12/14 | 2,848 | 2,860 | 2,815 | 2,858 | -1.48% | 1,858,500 | 3495億166万 | -2.92% | 17.53 | 2.08 |
| 12/11 | 2,846 | 2,911 | 2,846 | 2,901 | +0.9% | 1,574,600 | 3547億6008万 | -1.89% | 17.8 | 2.11 |
| 12/10 | 2,897 | 2,913 | 2,859 | 2,875 | -2.41% | 1,270,200 | 3515億8057万 | -3.26% | 17.64 | 2.09 |
| 12/09 | 2,962 | 2,991 | 2,933 | 2,946 | -1.34% | 832,800 | 3602億6308万 | -1.37% | 18.07 | 2.14 |
| 12/08 | 3,035 | 3,045 | 2,976 | 2,986 | -1.29% | 1,159,900 | 3651億5464万 | -0.5% | 18.32 | 2.17 |
| 12/07 | 2,992 | 3,050 | 2,992 | 3,025 | +1.71% | 1,291,600 | 3699億2391万 | +0.4% | 18.56 | 2.2 |
| 12/04 | 2,982 | 3,020 | 2,968 | 2,974 | -2.49% | 1,454,400 | 3636億8717万 | -1.56% | 18.24 | 2.16 |
| 12/03 | 2,948 | 3,055 | 2,948 | 3,050 | +4.42% | 3,091,800 | 3729億8113万 | +0.59% | 18.71 | 2.21 |
| 12/02 | 2,825 | 2,944 | 2,825 | 2,921 | +4.1% | 2,693,900 | 3572億586万 | -3.95% | 17.92 | 2.12 |
| 12/01 | 2,767 | 2,846 | 2,740 | 2,806 | +0.25% | 1,951,500 | 3431億4264万 | -8.12% | 17.21 | 2.04 |
| 11/30 | 2,895 | 2,896 | 2,724 | 2,799 | -3.52% | 3,941,300 | 3422億8661万 | -8.89% | 17.17 | 2.03 |
| 11/27 | 2,930 | 2,931 | 2,895 | 2,901 | -0.48% | 985,700 | 3547億6008万 | -6.21% | 17.8 | 2.11 |
| 11/26 | 2,905 | 2,936 | 2,902 | 2,915 | +0.38% | 1,307,200 | 3564億7213万 | -6.21% | 17.88 | 2.12 |
| 11/25 | 2,926 | 2,968 | 2,901 | 2,904 | -0.79% | 1,155,600 | 3551億2695万 | -6.95% | 17.81 | 2.11 |
| 11/24 | 2,929 | 2,934 | 2,884 | 2,927 | -0.41% | 1,425,600 | 3579億3959万 | -6.63% | 17.96 | 2.13 |
| 11/20 | 2,946 | 2,954 | 2,917 | 2,939 | +0.03% | 939,400 | 3594億706万 | -6.61% | 18.03 | 2.13 |
| 11/19 | 2,929 | 2,963 | 2,910 | 2,938 | +2.84% | 1,673,600 | 3592億8477万 | -6.91% | 18.02 | 2.13 |
| 11/18 | 2,933 | 2,969 | 2,843 | 2,857 | -2.02% | 2,493,300 | 3493億7937万 | -9.73% | 17.53 | 2.07 |
| 11/17 | 2,942 | 2,947 | 2,901 | 2,916 | +0.14% | 1,361,800 | 3565億9442万 | -8.16% | 17.89 | 2.12 |
| 11/16 | 2,891 | 2,931 | 2,877 | 2,912 | -1.62% | 1,623,500 | 3561億526万 | -8.51% | 17.86 | 2.11 |
| 11/13 | 2,953 | 2,996 | 2,939 | 2,960 | -0.87% | 1,479,400 | 3619億7513万 | -7.12% | 18.16 | 2.15 |
| 11/12 | 3,065 | 3,100 | 2,982 | 2,986 | -3.99% | 1,844,100 | 3651億5464万 | -6.42% | 18.32 | 2.17 |
| 11/11 | 3,055 | 3,135 | 3,055 | 3,110 | +1.47% | 989,000 | 3803億1846万 | -2.6% | 19.08 | 2.26 |
| 11/10 | 3,095 | 3,120 | 3,015 | 3,065 | -1.92% | 1,913,800 | 3748億1546万 | -3.92% | 18.8 | 2.23 |
| 11/09 | 2,915 | 3,140 | 2,890 | 3,125 | -1.57% | 4,456,200 | 3821億5280万 | -1.85% | 19.17 | 2.27 |
| 11/06 | 3,275 | 3,280 | 3,135 | 3,175 | -3.2% | 1,651,900 | 3882億6724万 | -0.03% | 19.48 | 2.31 |
| 11/05 | 3,285 | 3,290 | 3,250 | 3,280 | +0.61% | 597,100 | 4011億757万 | +3.54% | 20.12 | 2.38 |
| 11/04 | 3,325 | 3,335 | 3,220 | 3,260 | -0.91% | 1,457,600 | 3986億6180万 | +3.43% | 20 | 2.37 |
| 11/02 | 3,285 | 3,320 | 3,255 | 3,290 | +0.3% | 1,130,400 | 4023億3046万 | +4.84% | 20.18 | 2.39 |
| 10/30 | 3,255 | 3,310 | 3,225 | 3,280 | +1.23% | 1,092,900 | 4011億757万 | +4.99% | 20.12 | 2.38 |
| 10/29 | 3,285 | 3,285 | 3,180 | 3,240 | -0.46% | 1,502,200 | 3962億1602万 | +4.18% | 19.88 | 2.35 |
| 10/28 | 3,260 | 3,320 | 3,240 | 3,255 | -0.61% | 841,600 | 3980億5035万 | +5.03% | 19.97 | 2.36 |
| 10/27 | 3,280 | 3,340 | 3,260 | 3,275 | +1.08% | 1,056,800 | 4004億9613万 | +5.99% | 20.09 | 2.38 |
| 10/26 | 3,215 | 3,265 | 3,130 | 3,240 | -0.31% | 1,485,300 | 3962億1602万 | +5.16% | 19.88 | 2.35 |
| 10/23 | 3,380 | 3,380 | 3,240 | 3,250 | -2.4% | 1,879,500 | 3974億3891万 | +5.55% | 19.94 | 2.36 |
| 10/22 | 3,295 | 3,365 | 3,285 | 3,330 | +1.83% | 1,632,700 | 4071億6707万 | +8.22% | 20.42 | 2.42 |
| 10/21 | 3,215 | 3,295 | 3,190 | 3,270 | +1.24% | 1,435,200 | 3998億3073万 | +6.45% | 20.06 | 2.37 |
| 10/20 | 3,255 | 3,295 | 3,195 | 3,230 | -0.92% | 1,333,700 | 3949億3983万 | +5.42% | 19.81 | 2.35 |
| 10/19 | 3,300 | 3,340 | 3,190 | 3,260 | +0.93% | 1,673,000 | 3986億801万 | +6.61% | 20 | 2.37 |
| 10/16 | 3,200 | 3,270 | 3,185 | 3,230 | +1.73% | 1,027,200 | 3949億3983万 | +6.08% | 19.81 | 2.35 |
| 10/15 | 3,125 | 3,225 | 3,100 | 3,175 | +0.32% | 1,727,100 | 3882億1485万 | +4.41% | 19.47 | 2.31 |
| 10/14 | 3,125 | 3,180 | 3,100 | 3,165 | +2.59% | 2,066,000 | 3869億9213万 | +4.11% | 19.41 | 2.3 |
| 10/13 | 3,105 | 3,155 | 3,080 | 3,085 | -1.44% | 1,057,300 | 3772億1034万 | +1.55% | 18.92 | 2.24 |
| 10/09 | 3,070 | 3,140 | 3,050 | 3,130 | +3.81% | 1,419,300 | 3827億1259万 | +2.99% | 19.2 | 2.27 |
| 10/08 | 3,055 | 3,080 | 3,010 | 3,015 | -0.99% | 662,100 | 3686億5127万 | -0.76% | 18.49 | 2.19 |
| 10/07 | 3,005 | 3,060 | 2,998 | 3,045 | +0.33% | 571,600 | 3723億1944万 | +0.03% | 18.68 | 2.21 |
| 10/06 | 3,115 | 3,120 | 3,030 | 3,035 | -0.33% | 761,700 | 3710億9672万 | -0.49% | 18.62 | 2.2 |
| 10/05 | 2,925 | 3,090 | 2,925 | 3,045 | +4.89% | 1,782,100 | 3723億1944万 | -0.2% | 18.68 | 2.21 |
| 10/02 | 2,922 | 2,962 | 2,875 | 2,903 | -1.46% | 1,369,400 | 3549億5676万 | -4.85% | 17.81 | 2.11 |
| 10/01 | 2,939 | 2,979 | 2,908 | 2,946 | -0.51% | 761,900 | 3602億1447万 | -3.41% | 18.07 | 2.14 |
| 09/30 | 2,950 | 2,979 | 2,910 | 2,961 | +2.88% | 728,400 | 3620億6781万 | -2.76% | 18.16 | 2.15 |
| 09/29 | 2,905 | 2,985 | 2,872 | 2,878 | -1.44% | 1,916,500 | 3519億1866万 | -5.73% | 17.65 | 2.09 |
| 09/28 | 2,959 | 2,973 | 2,869 | 2,920 | -0.48% | 1,082,500 | 3570億5437万 | -4.86% | 17.91 | 2.12 |
| 09/25 | 2,940 | 2,940 | 2,835 | 2,934 | -0.27% | 1,067,300 | 3587億6628万 | -4.77% | 18 | 2.13 |
| 09/24 | 2,992 | 3,015 | 2,942 | 2,942 | -0.27% | 808,600 | 3597億4451万 | -4.97% | 18.05 | 2.14 |
| 09/18 | 3,030 | 3,030 | 2,942 | 2,950 | -2.8% | 1,378,200 | 3607億2274万 | -5.21% | 18.1 | 2.14 |
| 09/17 | 3,070 | 3,085 | 3,010 | 3,035 | -0.49% | 824,400 | 3711億1644万 | -2.97% | 18.62 | 2.2 |
| 09/16 | 3,175 | 3,190 | 3,005 | 3,050 | -4.24% | 1,880,000 | 3729億5063万 | -2.9% | 18.71 | 2.21 |
| 09/15 | 3,210 | 3,260 | 3,160 | 3,185 | -0.78% | 683,500 | 3894億5828万 | +1.01% | 19.54 | 2.31 |
| 09/14 | 3,195 | 3,245 | 3,170 | 3,210 | +0.16% | 710,000 | 3925億1525万 | +1.74% | 19.69 | 2.33 |
| 09/11 | 3,125 | 3,240 | 3,090 | 3,205 | +4.91% | 1,324,000 | 3919億386万 | +1.49% | 19.66 | 2.33 |
| 09/10 | 2,975 | 3,055 | 2,965 | 3,055 | -0.81% | 672,100 | 3735億6202万 | -3.29% | 18.74 | 2.22 |
| 09/09 | 3,050 | 3,080 | 2,969 | 3,080 | +4.44% | 1,297,300 | 3766億1899万 | -2.62% | 18.89 | 2.24 |
