時価総額
2015/10/13～2016/03/31
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 |
|---|
| 2016 |
| 03/31 | 370 | 380 | 370 | 380 | +1.6% | 2,000 | 35億1018万 | +7.95% | 7.96 | 0.64 |
| 03/30 | 374 | 374 | 374 | 374 | -1.06% | 1,000 | 34億5475万 | +7.16% | 7.83 | 0.63 |
| 03/29 | 380 | 380 | 372 | 378 | -1.56% | 4,000 | 34億9170万 | +8.62% | 7.92 | 0.64 |
| 03/28 | 377 | 384 | 377 | 384 | +1.86% | 8,000 | 35億4713万 | +10.66% | 8.04 | 0.65 |
| 03/25 | 373 | 383 | 373 | 377 | +1.07% | 11,000 | 34億8246万 | +9.28% | 7.9 | 0.64 |
| 03/24 | 369 | 373 | 369 | 373 | 0% | 4,000 | 34億4551万 | +8.75% | 7.81 | 0.63 |
| 03/23 | 373 | 373 | 372 | 373 | -0.27% | 10,000 | 34億4551万 | +9.38% | 7.81 | 0.63 |
| 03/22 | 358 | 374 | 358 | 374 | +4.47% | 11,000 | 34億5475万 | +10% | 7.83 | 0.63 |
| 03/18 | 358 | 358 | 358 | 358 | -1.1% | 1,000 | 33億696万 | +5.6% | 7.5 | 0.61 |
| 03/17 | 368 | 368 | 360 | 362 | +0.28% | 7,000 | 33億4390万 | +7.1% | 7.58 | 0.61 |
| 03/16 | 374 | 374 | 355 | 361 | -4.5% | 8,000 | 33億3467万 | +6.8% | 7.56 | 0.61 |
| 03/15 | 378 | 378 | 378 | 378 | -1.05% | 1,000 | 34億9170万 | +12.17% | 7.92 | 0.64 |
| 03/14 | 349 | 383 | 345 | 382 | +10.72% | 53,000 | 35億2865万 | +13.69% | 8 | 0.65 |
| 03/11 | 348 | 355 | 343 | 345 | +1.47% | 12,000 | 31億8687万 | +2.99% | 7.23 | 0.58 |
| 03/10 | 341 | 357 | 340 | 340 | -0.29% | 20,000 | 31億4068万 | +1.49% | 7.12 | 0.57 |
| 03/09 | 349 | 349 | 338 | 341 | -3.13% | 16,000 | 31億4992万 | +1.49% | 7.14 | 0.58 |
| 03/08 | 384 | 384 | 351 | 352 | -9.51% | 61,000 | 32億5153万 | +4.76% | 7.37 | 0.6 |
| 03/07 | 371 | 395 | 365 | 389 | +23.49% | 148,000 | 35億9331万 | +15.43% | 8.15 | 0.66 |
| 03/02 | 315 | 315 | 315 | 315 | +1.61% | 1,000 | 29億975万 | -5.97% | 6.6 | 0.53 |
| 02/29 | 310 | 310 | 310 | 310 | -2.52% | 1,000 | 28億6356万 | -8.01% | 6.49 | 0.52 |
| 02/25 | 318 | 318 | 318 | 318 | +2.58% | 2,000 | 29億3746万 | -6.19% | 6.66 | 0.54 |
| 02/24 | 310 | 310 | 310 | 310 | +2.31% | 1,000 | 28億6356万 | -9.09% | 6.49 | 0.52 |
| 02/23 | 307 | 307 | 303 | 303 | -3.19% | 3,000 | 27億9890万 | -11.66% | 6.35 | 0.51 |
| 02/16 | 313 | 313 | 313 | 313 | +2.29% | 1,000 | 28億9128万 | -9.54% | 6.56 | 0.53 |
| 02/15 | 313 | 313 | 306 | 306 | -4.67% | 4,000 | 28億2661万 | -12.07% | 6.41 | 0.52 |
| 02/12 | 321 | 321 | 321 | 321 | -5.87% | 29,000 | 29億6517万 | -8.29% | 6.72 | 0.54 |
| 02/09 | 326 | 341 | 326 | 341 | +0.89% | 3,000 | 31億4992万 | -2.85% | 7.14 | 0.58 |
| 02/08 | 332 | 338 | 330 | 338 | +0.9% | 3,000 | 31億2221万 | -3.98% | 7.08 | 0.57 |
| 02/05 | 327 | 335 | 327 | 335 | +2.45% | 2,000 | 30億9450万 | -4.83% | 7.02 | 0.57 |
| 02/04 | 335 | 335 | 327 | 327 | -2.39% | 3,000 | 30億2060万 | -7.37% | 6.85 | 0.55 |
| 02/03 | 329 | 337 | 329 | 335 | -2.9% | 5,000 | 30億9450万 | -5.37% | 7.02 | 0.57 |
| 02/02 | 350 | 350 | 342 | 345 | -1.43% | 6,000 | 31億8687万 | -2.54% | 7.23 | 0.58 |
| 02/01 | 350 | 350 | 350 | 350 | +1.74% | 1,000 | 32億3306万 | -1.13% | 7.33 | 0.59 |
| 01/29 | 344 | 344 | 344 | 344 | -0.86% | 1,000 | 31億7763万 | -2.82% | 7.21 | 0.58 |
| 01/28 | 348 | 349 | 347 | 347 | 0% | 3,000 | 32億534万 | -2.25% | 7.27 | 0.59 |
| 01/27 | 347 | 348 | 347 | 347 | -0.86% | 3,000 | 32億534万 | -2.25% | 7.27 | 0.59 |
| 01/26 | 350 | 350 | 350 | 350 | 0% | 1,000 | 32億3306万 | -1.41% | 7.33 | 0.59 |
| 01/25 | 352 | 352 | 350 | 350 | -0.57% | 4,000 | 32億3306万 | -1.69% | 7.33 | 0.59 |
| 01/22 | 347 | 352 | 347 | 352 | -0.85% | 4,000 | 32億5153万 | -1.4% | 7.37 | 0.6 |
| 01/21 | 349 | 355 | 349 | 355 | -0.56% | 2,000 | 32億7924万 | -0.56% | 7.44 | 0.6 |
| 01/20 | 357 | 357 | 357 | 357 | -0.83% | 1,000 | 32億9772万 | -0.28% | 7.48 | 0.6 |
| 01/19 | 356 | 360 | 356 | 360 | +1.12% | 2,000 | 33億2543万 | +0.56% | 7.54 | 0.61 |
| 01/18 | 356 | 356 | 356 | 356 | -0.84% | 1,000 | 32億8848万 | -0.84% | 7.46 | 0.6 |
| 01/15 | 354 | 359 | 354 | 359 | +1.41% | 2,000 | 33億1619万 | -0.28% | 7.52 | 0.61 |
| 01/14 | 367 | 367 | 354 | 354 | -4.32% | 7,000 | 32億7001万 | -1.94% | 7.42 | 0.6 |
| 01/13 | 363 | 370 | 363 | 370 | +1.93% | 2,000 | 34億1780万 | +2.21% | 7.75 | 0.63 |
| 01/12 | 363 | 363 | 363 | 363 | 0% | 1,000 | 33億5314万 | 0% | 7.6 | 0.61 |
| 01/08 | 363 | 363 | 363 | 363 | 0% | 1,000 | 33億5314万 | -0.27% | 7.6 | 0.61 |
| 01/07 | 363 | 363 | 363 | 363 | +0.83% | 1,000 | 33億5314万 | -0.55% | 7.6 | 0.61 |
| 01/06 | 358 | 365 | 350 | 360 | +1.41% | 4,000 | 33億2543万 | -1.64% | 7.54 | 0.61 |
| 01/05 | 360 | 362 | 355 | 355 | 0% | 3,000 | 32億7924万 | -3.53% | 7.44 | 0.6 |
| 2015 |
| 12/30 | 355 | 355 | 355 | 355 | +0.85% | 1,000 | 32億7924万 | -3.79% | 7.44 | 0.6 |
| 12/29 | 352 | 352 | 352 | 352 | +0.86% | 1,000 | 32億5153万 | -4.86% | 7.38 | 0.6 |
| 12/28 | 356 | 356 | 349 | 349 | -1.13% | 5,000 | 32億2382万 | -6.18% | 7.31 | 0.59 |
| 12/25 | 364 | 364 | 340 | 353 | +0.86% | 8,000 | 32億6077万 | -5.61% | 7.4 | 0.6 |
| 12/24 | 347 | 350 | 347 | 350 | +1.45% | 4,000 | 32億3306万 | -6.91% | 7.33 | 0.59 |
| 12/22 | 350 | 350 | 345 | 345 | -1.15% | 3,000 | 31億8687万 | -8.73% | 7.23 | 0.58 |
| 12/21 | 347 | 356 | 347 | 349 | -0.29% | 8,000 | 32億2382万 | -8.16% | 7.31 | 0.59 |
| 12/18 | 353 | 358 | 345 | 350 | -1.69% | 8,000 | 32億3306万 | -8.38% | 7.33 | 0.59 |
| 12/17 | 361 | 362 | 355 | 356 | -1.11% | 6,000 | 32億8848万 | -7.29% | 7.46 | 0.6 |
| 12/16 | 363 | 363 | 360 | 360 | -0.83% | 4,000 | 33億2543万 | -6.74% | 7.54 | 0.61 |
| 12/15 | 363 | 363 | 363 | 363 | -0.82% | 2,000 | 33億5314万 | -6.2% | 7.61 | 0.61 |
| 12/14 | 366 | 366 | 366 | 366 | 0% | 1,000 | 33億8085万 | -5.67% | 7.67 | 0.62 |
| 12/11 | 368 | 368 | 362 | 366 | 0% | 8,000 | 33億8085万 | -5.67% | 7.67 | 0.62 |
| 12/10 | 369 | 369 | 366 | 366 | -1.35% | 3,000 | 33億8085万 | -5.91% | 7.67 | 0.62 |
| 12/09 | 379 | 379 | 371 | 371 | -2.88% | 2,000 | 34億2704万 | -4.63% | 7.77 | 0.63 |
| 12/08 | 382 | 382 | 382 | 382 | -1.29% | 1,000 | 35億2865万 | -1.8% | 8 | 0.65 |
| 12/07 | 381 | 387 | 379 | 387 | +0.78% | 5,000 | 35億7484万 | -0.26% | 8.11 | 0.65 |
| 12/04 | 384 | 384 | 384 | 384 | +0.79% | 1,000 | 35億4713万 | -1.03% | 8.05 | 0.65 |
| 12/03 | 378 | 389 | 378 | 381 | -1.04% | 7,000 | 35億1941万 | -1.8% | 7.98 | 0.64 |
| 12/02 | 390 | 390 | 385 | 385 | -2.04% | 4,000 | 35億5636万 | -0.77% | 8.07 | 0.65 |
| 12/01 | 385 | 393 | 385 | 393 | +0.26% | 3,000 | 36億3026万 | +1.55% | 8.23 | 0.66 |
| 11/30 | 392 | 392 | 392 | 392 | 0% | 1,000 | 36億2102万 | +1.55% | 8.21 | 0.66 |
| 11/27 | 384 | 392 | 384 | 392 | +1.29% | 5,000 | 36億2102万 | +1.55% | 8.21 | 0.66 |
| 11/26 | 387 | 387 | 387 | 387 | -0.77% | 1,000 | 35億7484万 | +0.52% | 8.11 | 0.65 |
| 11/25 | 387 | 397 | 381 | 390 | +0.52% | 6,000 | 36億255万 | +1.3% | 8.17 | 0.66 |
| 11/24 | 388 | 388 | 388 | 388 | -2.02% | 1,000 | 35億8407万 | +0.78% | 8.13 | 0.66 |
| 11/20 | 396 | 396 | 396 | 396 | -1% | 1,000 | 36億5797万 | +2.86% | 8.3 | 0.67 |
| 11/19 | 404 | 404 | 400 | 400 | -1.96% | 2,000 | 36億9492万 | +3.9% | 8.38 | 0.68 |
| 11/16 | 401 | 408 | 401 | 408 | +2.51% | 2,000 | 37億6882万 | +6.25% | 8.55 | 0.69 |
| 11/13 | 398 | 404 | 398 | 398 | -0.5% | 4,000 | 36億7645万 | +3.65% | 8.34 | 0.67 |
| 11/12 | 396 | 400 | 396 | 400 | 0% | 4,000 | 36億9492万 | +4.17% | 8.38 | 0.68 |
| 11/11 | 393 | 400 | 392 | 400 | +1.78% | 3,000 | 36億9492万 | +4.17% | 8.38 | 0.68 |
| 11/10 | 395 | 395 | 393 | 393 | +0.77% | 2,000 | 36億3026万 | +2.34% | 8.23 | 0.66 |
| 11/09 | 390 | 390 | 390 | 390 | +0.78% | 3,000 | 36億255万 | +1.56% | 8.17 | 0.66 |
| 11/06 | 388 | 388 | 387 | 387 | 0% | 2,000 | 35億7484万 | +0.52% | 8.11 | 0.65 |
| 11/05 | 385 | 387 | 377 | 387 | +0.52% | 4,000 | 35億7484万 | +0.52% | 8.11 | 0.65 |
| 11/04 | 384 | 385 | 384 | 385 | +2.12% | 4,000 | 35億5636万 | -0.26% | 8.07 | 0.65 |
| 11/02 | 377 | 377 | 372 | 377 | +2.17% | 7,000 | 34億8246万 | -2.58% | 7.9 | 0.64 |
| 10/30 | 368 | 369 | 368 | 369 | 0% | 3,000 | 34億857万 | -4.9% | 7.73 | 0.62 |
| 10/29 | 369 | 369 | 369 | 369 | -0.54% | 29,000 | 34億857万 | -5.14% | 7.73 | 0.62 |
| 10/28 | 371 | 371 | 371 | 371 | -2.11% | 1,000 | 34億2704万 | -4.87% | 7.77 | 0.63 |
| 10/27 | 371 | 379 | 371 | 379 | +0.8% | 2,000 | 35億94万 | -3.32% | 7.94 | 0.64 |
| 10/26 | 376 | 376 | 376 | 376 | -0.79% | 1,000 | 34億7323万 | -4.33% | 7.88 | 0.64 |
| 10/23 | 377 | 379 | 377 | 379 | +2.16% | 3,000 | 35億94万 | -3.56% | 7.94 | 0.64 |
| 10/22 | 371 | 371 | 371 | 371 | 0% | 2,000 | 34億2704万 | -5.84% | 7.77 | 0.63 |
| 10/21 | 376 | 376 | 371 | 371 | -1.33% | 3,000 | 34億2704万 | -6.08% | 7.77 | 0.63 |
| 10/19 | 376 | 376 | 376 | 376 | -1.83% | 2,000 | 34億7323万 | -5.05% | 7.88 | 0.64 |
| 10/16 | 383 | 383 | 383 | 383 | 0% | 1,000 | 35億3789万 | -3.53% | 8.03 | 0.65 |
| 10/13 | 383 | 383 | 383 | 383 | -2.05% | 3,000 | 35億3789万 | -3.77% | 8.03 | 0.65 |
