時価総額
2015/05/01～2015/09/28
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 |
|---|
| 2015 |
| 09/28 | 485 | 497 | 485 | 492 | +1.44% | 1,700 | 15億9368万 | +0.2% | - | - |
| 09/25 | 500 | 500 | 483 | 485 | 0% | 3,000 | 15億7101万 | -1.62% | - | - |
| 09/24 | 481 | 485 | 481 | 485 | +0.41% | 2,100 | 15億7101万 | -2.02% | - | - |
| 09/18 | 485 | 486 | 481 | 483 | -0.21% | 1,600 | 15億6453万 | -2.82% | - | - |
| 09/17 | 488 | 488 | 484 | 484 | -0.82% | 1,100 | 15億6777万 | -3.2% | - | - |
| 09/16 | 485 | 488 | 484 | 488 | 0% | 1,000 | 15億8072万 | -2.79% | - | - |
| 09/15 | 494 | 494 | 484 | 488 | +0.83% | 1,300 | 15億8072万 | -3.37% | - | - |
| 09/14 | 482 | 487 | 481 | 484 | +0.41% | 1,800 | 15億6777万 | -4.54% | - | - |
| 09/11 | 475 | 485 | 475 | 482 | -3.6% | 2,500 | 15億6129万 | -5.49% | - | - |
| 09/10 | 465 | 508 | 465 | 500 | +6.61% | 9,400 | 16億1960万 | -2.34% | - | - |
| 09/09 | 470 | 471 | 463 | 469 | +0.21% | 3,700 | 15億1918万 | -8.75% | - | - |
| 09/08 | 462 | 470 | 462 | 468 | -0.43% | 1,700 | 15億1594万 | -9.48% | - | - |
| 09/07 | 480 | 480 | 462 | 470 | -2.89% | 3,100 | 15億2242万 | -9.79% | - | - |
| 09/04 | 497 | 497 | 483 | 484 | -2.42% | 1,200 | 15億6777万 | -7.63% | - | - |
| 09/03 | 499 | 499 | 493 | 496 | +0.61% | 1,400 | 16億664万 | -5.7% | - | - |
| 09/02 | 471 | 493 | 471 | 493 | -0.2% | 3,000 | 15億9692万 | -6.63% | - | - |
| 09/01 | 500 | 500 | 494 | 494 | -1% | 1,400 | 16億16万 | -6.79% | - | - |
| 08/31 | 500 | 500 | 498 | 499 | 0% | 3,300 | 16億1636万 | -6.38% | - | - |
| 08/28 | 500 | 502 | 491 | 499 | -0.2% | 3,000 | 16億1636万 | -6.73% | - | - |
| 08/27 | 500 | 501 | 495 | 500 | +3.09% | 2,200 | 16億1960万 | -6.72% | - | - |
| 08/26 | 484 | 500 | 480 | 485 | +5.43% | 4,100 | 15億7101万 | -10.02% | - | - |
| 08/25 | 468 | 485 | 411 | 460 | -8.18% | 15,400 | 14億9003万 | -14.97% | - | - |
| 08/24 | 530 | 530 | 500 | 501 | -6.18% | 14,000 | 16億2283万 | -8.07% | - | - |
| 08/21 | 542 | 542 | 530 | 534 | -1.48% | 3,500 | 17億2289万 | -2.2% | - | - |
| 08/20 | 543 | 543 | 540 | 542 | +0.18% | 6,100 | 17億4870万 | -0.91% | - | - |
| 08/19 | 544 | 545 | 541 | 541 | -0.73% | 1,300 | 17億4548万 | -1.1% | - | - |
| 08/18 | 549 | 549 | 545 | 545 | -0.18% | 900 | 17億5838万 | -0.37% | - | - |
| 08/17 | 546 | 546 | 544 | 546 | 0% | 1,000 | 17億6161万 | -0.18% | - | - |
| 08/14 | 546 | 546 | 544 | 546 | +0.18% | 700 | 17億6161万 | 0% | - | - |
| 08/13 | 547 | 547 | 541 | 545 | 0% | 1,300 | 17億5838万 | -0.18% | - | - |
| 08/12 | 550 | 551 | 545 | 545 | -0.91% | 2,400 | 17億5838万 | -0.37% | - | - |
| 08/11 | 547 | 550 | 546 | 550 | +0.55% | 1,400 | 17億7452万 | +0.36% | - | - |
| 08/10 | 547 | 549 | 545 | 547 | 0% | 2,400 | 17億6484万 | -0.18% | - | - |
| 08/07 | 547 | 547 | 545 | 547 | -0.55% | 2,000 | 17億6484万 | -0.36% | - | - |
| 08/06 | 548 | 550 | 547 | 550 | +0.55% | 1,200 | 17億7452万 | 0% | - | - |
| 08/05 | 547 | 547 | 547 | 547 | -0.18% | 1,500 | 17億6484万 | -0.73% | - | - |
| 08/04 | 549 | 550 | 548 | 548 | -0.36% | 1,200 | 17億6806万 | -0.54% | - | - |
| 08/03 | 550 | 550 | 546 | 550 | +0.73% | 1,200 | 17億7452万 | -0.36% | - | - |
| 07/31 | 546 | 546 | 546 | 546 | 0% | 500 | 17億6161万 | -1.27% | - | - |
| 07/30 | 549 | 550 | 546 | 546 | +0.18% | 1,600 | 17億6161万 | -1.44% | - | - |
| 07/29 | 550 | 550 | 545 | 545 | -0.91% | 2,500 | 17億5838万 | -1.8% | - | - |
| 07/28 | 550 | 550 | 545 | 550 | 0% | 1,300 | 17億7452万 | -1.08% | - | - |
| 07/27 | 545 | 550 | 545 | 550 | +0.73% | 400 | 17億7452万 | -1.26% | - | - |
| 07/24 | 559 | 559 | 544 | 546 | -1.09% | 5,800 | 17億6161万 | -2.15% | - | - |
| 07/23 | 550 | 552 | 550 | 552 | +0.91% | 800 | 17億8097万 | -1.25% | - | - |
| 07/22 | 548 | 550 | 545 | 547 | -0.55% | 2,600 | 17億6484万 | -2.32% | - | - |
| 07/21 | 550 | 552 | 546 | 550 | +0.55% | 2,500 | 17億7452万 | -1.96% | - | - |
| 07/17 | 546 | 547 | 545 | 547 | +0.37% | 1,300 | 17億6484万 | -2.67% | - | - |
| 07/16 | 544 | 546 | 544 | 545 | +0.18% | 1,200 | 17億5838万 | -3.2% | - | - |
| 07/15 | 545 | 545 | 540 | 544 | +0.93% | 900 | 17億5516万 | -3.72% | - | - |
| 07/14 | 535 | 542 | 534 | 539 | +0.75% | 2,600 | 17億3902万 | -4.77% | - | - |
| 07/13 | 542 | 551 | 533 | 535 | -0.93% | 7,100 | 17億2612万 | -5.64% | - | - |
| 07/10 | 530 | 542 | 530 | 540 | -0.92% | 7,700 | 17億4225万 | -5.1% | - | - |
| 07/09 | 552 | 554 | 530 | 545 | -2.85% | 10,700 | 17億5838万 | -4.55% | - | - |
| 07/08 | 565 | 565 | 560 | 561 | -0.53% | 4,800 | 18億1001万 | -1.92% | - | - |
| 07/07 | 563 | 565 | 561 | 564 | -0.18% | 1,600 | 18億1968万 | -1.4% | - | - |
| 07/06 | 565 | 568 | 560 | 565 | -0.18% | 3,100 | 18億2291万 | -1.4% | - | - |
| 07/03 | 567 | 568 | 566 | 566 | -0.35% | 1,400 | 18億2614万 | -1.22% | - | - |
| 07/02 | 567 | 570 | 565 | 568 | 0% | 3,500 | 18億3259万 | -1.05% | - | - |
| 07/01 | 566 | 568 | 566 | 568 | +0.53% | 800 | 18億3259万 | -1.05% | - | - |
| 06/30 | 555 | 565 | 554 | 565 | +0.53% | 8,800 | 18億2291万 | -1.74% | - | - |
| 06/29 | 568 | 570 | 562 | 562 | -1.23% | 13,400 | 18億1323万 | -2.26% | - | - |
| 06/26 | 577 | 577 | 569 | 569 | -0.87% | 9,400 | 18億3582万 | -1.22% | - | - |
| 06/25 | 575 | 585 | 572 | 574 | 0% | 10,900 | 18億5195万 | -0.35% | - | - |
| 06/24 | 575 | 575 | 572 | 574 | -0.35% | 3,300 | 18億5195万 | -0.35% | - | - |
| 06/23 | 575 | 576 | 574 | 576 | +0.7% | 900 | 18億5840万 | 0% | - | - |
| 06/22 | 575 | 575 | 570 | 572 | 0% | 5,200 | 18億4550万 | -0.69% | - | - |
| 06/19 | 572 | 574 | 571 | 572 | 0% | 2,200 | 18億4550万 | -0.69% | - | - |
| 06/18 | 576 | 576 | 570 | 572 | -0.17% | 13,100 | 18億4550万 | -0.87% | - | - |
| 06/17 | 579 | 579 | 573 | 573 | -0.52% | 1,400 | 18億4872万 | -0.69% | - | - |
| 06/16 | 573 | 576 | 572 | 576 | +0.35% | 6,300 | 18億5840万 | -0.17% | - | - |
| 06/15 | 580 | 580 | 574 | 574 | -1.03% | 4,000 | 18億5195万 | -0.52% | - | - |
| 06/12 | 580 | 580 | 577 | 580 | +0.17% | 1,200 | 18億7131万 | +0.35% | - | - |
| 06/11 | 578 | 580 | 577 | 579 | +0.17% | 1,100 | 18億6808万 | +0.17% | - | - |
| 06/10 | 580 | 580 | 578 | 578 | 0% | 1,400 | 18億6485万 | 0% | - | - |
| 06/09 | 575 | 578 | 575 | 578 | 0% | 900 | 18億6485万 | 0% | - | - |
| 06/08 | 575 | 578 | 575 | 578 | +0.7% | 500 | 18億6485万 | 0% | - | - |
| 06/05 | 574 | 576 | 574 | 574 | 0% | 3,100 | 18億5195万 | -0.86% | - | - |
| 06/04 | 579 | 579 | 574 | 574 | -0.35% | 3,700 | 18億5195万 | -1.03% | - | - |
| 06/03 | 580 | 580 | 576 | 576 | -0.69% | 1,200 | 18億5840万 | -0.69% | - | - |
| 06/02 | 574 | 580 | 574 | 580 | +0.17% | 3,700 | 18億7131万 | -0.17% | - | - |
| 06/01 | 576 | 579 | 576 | 579 | +0.52% | 1,200 | 18億6576万 | -0.34% | - | - |
| 05/29 | 576 | 578 | 576 | 576 | -0.69% | 2,000 | 18億5610万 | -1.03% | - | - |
| 05/28 | 580 | 582 | 579 | 580 | +0.17% | 1,200 | 18億6899万 | -0.34% | - | - |
| 05/27 | 578 | 580 | 575 | 579 | +0.35% | 3,100 | 18億6576万 | -0.52% | - | - |
| 05/26 | 575 | 579 | 575 | 577 | +0.35% | 1,600 | 18億5932万 | -0.86% | - | - |
| 05/25 | 580 | 580 | 575 | 575 | -0.52% | 4,000 | 18億5288万 | -1.37% | - | - |
| 05/22 | 574 | 578 | 574 | 578 | +0.52% | 1,400 | 18億6254万 | -0.86% | - | - |
| 05/21 | 574 | 580 | 573 | 575 | -0.35% | 3,800 | 18億5288万 | -1.37% | - | - |
| 05/20 | 574 | 578 | 572 | 577 | +0.87% | 2,900 | 18億5932万 | -1.03% | - | - |
| 05/19 | 573 | 576 | 572 | 572 | -1.04% | 4,500 | 18億4321万 | -2.05% | - | - |
| 05/18 | 575 | 579 | 574 | 578 | +0.52% | 2,200 | 18億6254万 | -1.03% | - | - |
| 05/15 | 578 | 578 | 575 | 575 | -1.37% | 3,000 | 18億5288万 | -1.54% | - | - |
| 05/14 | 579 | 583 | 579 | 583 | 0% | 500 | 18億7865万 | -0.17% | - | - |
| 05/13 | 579 | 583 | 579 | 583 | +0.87% | 1,200 | 18億7865万 | -0.17% | - | - |
| 05/12 | 578 | 580 | 578 | 578 | -1.2% | 1,600 | 18億6254万 | -1.03% | - | - |
| 05/11 | 585 | 585 | 580 | 585 | +0.34% | 1,400 | 18億8510万 | +0.17% | - | - |
| 05/08 | 582 | 583 | 580 | 583 | +0.87% | 900 | 18億7865万 | -0.17% | - | - |
| 05/07 | 577 | 583 | 576 | 578 | +0.52% | 2,600 | 18億6254万 | -1.03% | - | - |
| 05/01 | 587 | 587 | 571 | 575 | -2.21% | 13,200 | 18億5288万 | -1.54% | - | - |
