時価総額

2015/02/04～2015/06/30

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PERPBR
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
2015
06/30525528520521-0.79%163,930239億6697万-0.25%6.91.85
06/29525528515525-1.44%314,509241億5762万+0.55%6.951.87
06/26533535531533+0.67%244,036245億1168万+2.22%7.061.9
06/25531532528529-0.33%164,775243億4826万+1.53%7.011.88
06/24532534530531+0.11%162,916244億2997万+2.07%7.031.89
06/23534535529530-0.11%132,158244億273万+1.96%7.021.89
06/22535536531531-0.99%170,014244億2997万+2.27%7.031.89
06/19524536524536+2.26%299,975246億7509万+3.29%7.11.91
06/18524527521524+0.23%107,822241億3038万+1.21%6.951.87
06/17527527522523-0.11%78,247240億7591万+0.98%6.931.86
06/16527530523524-0.67%127,426241億315万+1.09%6.941.87
06/15535535523527-1.55%201,279242億6656万+1.78%6.991.88
06/12531536529536+0.89%542,997246億4785万+3.38%7.11.91
06/11511531511531+4.18%1,195,168244億2997万+2.66%7.031.89
06/10511515509509+0.12%208,039234億4950万-1.27%6.751.81
06/09514515509509-1.04%235,417234億2227万-1.38%6.741.81
06/08514517511514+0.23%196,209236億6738万-0.35%6.811.83
06/05519520512513-0.91%351,858236億1291万-0.58%6.81.83
06/04515520515518+0.46%235,417238億3080万+0.15%6.861.84
06/03515518515515-0.23%203,983237億2185万-0.31%6.831.84
06/02516521515517-0.11%325,156237億7632万-0.28%6.841.84
06/01504520504517+2.34%537,758238億356万-0.35%6.851.84
05/29509513505505-0.93%548,405232億5886万-2.82%6.71.8
05/28512514509510-0.46%261,781234億7674万-2.1%6.761.82
05/27515518512512-1.37%456,807235億8568万-1.83%6.791.83
05/26518522517520+0.23%258,232239億1250万-0.66%6.881.85
05/25518521516518+0.23%226,122238億5803万-1.08%6.871.85
05/22519520517517-0.46%289,497238億356万-2.42%6.851.84
05/21520523518520-0.11%353,041239億1250万-3.07%6.881.85
05/20521522518520+0.46%245,557239億3974万-3.86%6.891.85
05/19515522515518+0.57%326,001238億3080万-5.35%6.861.84
05/18518521514515-1.25%462,046236億9462万-6.91%6.821.83
05/15519527519521+0.46%462,891239億9421万-6.58%6.911.86
05/14517521517519+0.34%244,036238億8527万-7.83%6.881.85
05/13522524517517-1.35%296,764238億356万-8.79%6.851.84
05/12527527522524-0.56%222,911241億3038万-8.19%6.951.87
05/11532535521527-0.11%291,694242億6656万-8.31%6.991.88
05/08503536501528+5.81%1,176,747242億9379万-8.84%6.991.88
05/07505505498499-1.98%603,668229億5927万-14.29%6.611.78
05/01517518508509-1.49%583,895234億2227万-13.16%6.741.81
04/30515519512517+0.11%523,731237億7632万-12.45%6.841.84
04/28525526515516-2.13%1,046,279237億4909万-12.99%6.841.84
04/27528533526527+0.22%635,778242億6656万-11.54%6.991.88
04/24533534525526-1.55%1,389,349242億1209万-12.33%6.971.87
04/23536538534534-0.22%577,473245億9338万-11.39%7.081.9
04/22541543534536-0.88%1,046,786246億4785万-11.49%7.11.91
04/21539545537540+0.22%695,773248億6573万-11.15%7.161.92
04/20534549534539+0.89%1,279,161248億1126万-11.63%7.141.92
04/17533538533534-0.66%1,374,477245億9338万-12.69%7.081.9
04/16547547533538-2.15%2,667,496247億5679万-12.54%7.131.92
04/15576578544550-17.28%4,530,552253億150万-11.05%7.281.96
04/14652666646664+1.17%388,362305億8512万+7.18%8.82.37
04/13657666639657-0.54%505,310302億3107万+6.11%8.72.34
04/10664672660660-0.45%660,959303億9448万+6.85%8.752.35
04/09655666654663+1.26%750,529305億3065万+6.99%8.792.36
04/08664669639655-0.9%499,395301億4936万+5.48%8.682.33
04/07639663639661+3.52%862,576304億2171万+6.26%8.762.35
04/06615642615638+3.45%587,613293億8678万+2.65%8.462.27
04/03617619615617+0.1%104,611284億631万-0.94%8.182.2
04/02615618612617+0.19%155,142283億7907万-1.19%8.172.2
04/01627630615615-1.89%230,854283億2460万-1.7%8.152.19
03/31610627610627+3.52%453,427288億6931万+0.19%8.312.23
03/30604606601606+0.2%124,384278億8884万-3.21%8.032.16
03/27598609597605+0.79%245,557278億3437万-3.4%8.012.15
03/265996035986000%239,980276億1649万-4.31%7.952.14
03/25601601598600-0.1%207,532276億1649万-4.31%7.952.14
03/24609609601601-0.68%274,118276億4372万-4.21%7.962.14
03/23620622604605-1.54%459,849278億3437万-3.55%8.012.15
03/20596614596614+3.49%712,166282億7013万-1.88%8.142.19
03/19596599592593-0.5%472,186273億1690万-4.89%7.862.11
03/18605605595596-0.49%287,469274億5308万-4.42%7.92.12
03/17598606596599+1%449,709275億8925万-3.79%7.942.13
03/16611611593593-1.57%588,458273億1690万-4.43%7.862.11
03/13601611601603+0.79%374,842277億5266万-2.75%7.992.15
03/12601614595598-0.59%711,659275億3478万-3.2%7.932.13
03/11633633595602-6.27%1,068,925276億9819万-2.31%7.972.14
03/10657669636642-1.09%610,259295億5019万+4.56%8.512.29
03/09689691648649-5.84%793,455298億7701万+6.41%8.62.31
03/066896946876890%368,251317億2900万+13.75%9.132.46
03/05679695678689+1.3%482,833317億2900万+14.7%9.132.46
03/04663683660680+1.86%538,603313億2048万+13.98%9.022.42
03/03671683657668+0.44%889,785307億4854万+12.66%8.852.38
03/02654672654665+2.18%695,773306億1236万+12.92%8.812.37
02/27645660645651+0.92%450,385299億5872万+11.45%8.622.32
02/26633647630645+3.12%665,353296億8636万+11.2%8.552.3
02/25615633614625+1.05%413,036287億8760万+8.58%8.292.23
02/24620624617619+0.38%259,753284億8801万+8.21%8.22.2
02/23627627611617-0.38%311,636283億7907万+8.36%8.172.2
02/20608619605619+2.55%514,605284億8801万+9.16%8.22.2
02/19607607602604+0.2%322,790277億7990万+6.82%82.15
02/18603608601602+0.3%365,885277億2543万+6.8%7.982.15
02/17585603583601+3.26%723,827276億4372万+6.49%7.962.14
02/16580585577582+0.82%308,087267億7220万+3.13%7.712.07
02/13574579571577+1.04%321,776265億5432万+1.75%7.642.05
02/12578580566571-0.41%324,649262億8196万+0.53%7.572.03
02/10560584560573+2.54%547,222263億9090万+0.77%7.62.04
02/09565567558559-0.74%207,363257億3726万-1.9%7.411.99
02/06552567551563+2.15%328,536259億2791万-1.52%7.462.01
02/05556556545551-0.85%258,063253億8320万-3.76%7.311.96
02/04543559543556+2.17%508,690256億108万-3.27%7.371.98