時価総額
2015/06/04~2015/10/28
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 |
10/28 | 601 | 602 | 568 | 568 | -5.18% | 35,300 | 18億3986万 | +6.97% | - | - |
10/27 | 625 | 627 | 584 | 599 | -5.67% | 102,000 | 19億4028万 | +13.45% | - | - |
10/26 | 582 | 644 | 568 | 635 | +10.82% | 283,400 | 20億5689万 | +21.18% | - | - |
10/23 | 604 | 649 | 557 | 573 | -3.21% | 173,800 | 18億5606万 | +10.62% | - | - |
10/22 | 605 | 630 | 575 | 592 | -3.74% | 137,100 | 19億1760万 | +15.18% | - | - |
10/21 | 701 | 705 | 615 | 615 | -11.51% | 340,200 | 19億9210万 | +20.59% | - | - |
10/20 | 675 | 695 | 656 | 695 | +16.81% | 439,700 | 22億5124万 | +37.62% | - | - |
10/19 | 569 | 635 | 553 | 595 | +11.01% | 234,500 | 19億2732万 | +19.96% | - | - |
10/16 | 500 | 570 | 500 | 536 | +6.99% | 37,800 | 17億3621万 | +9.16% | - | - |
10/15 | 518 | 518 | 490 | 501 | -5.83% | 17,000 | 16億2283万 | +2.66% | - | - |
10/14 | 506 | 582 | 504 | 532 | +5.14% | 47,100 | 17億2325万 | +9.02% | - | - |
10/13 | 504 | 508 | 504 | 506 | +0.8% | 3,900 | 16億3903万 | +4.12% | - | - |
10/09 | 501 | 503 | 500 | 502 | +1.01% | 1,600 | 16億2607万 | +3.29% | - | - |
10/08 | 500 | 500 | 497 | 497 | -0.4% | 2,100 | 16億988万 | +2.26% | - | - |
10/07 | 492 | 499 | 492 | 499 | +1.42% | 1,000 | 16億1636万 | +2.67% | - | - |
10/06 | 484 | 500 | 484 | 492 | +1.86% | 2,600 | 15億9368万 | +1.23% | - | - |
10/05 | 492 | 495 | 480 | 483 | -0.82% | 2,800 | 15億6453万 | -0.62% | - | - |
10/02 | 485 | 487 | 485 | 487 | +1.04% | 600 | 15億7749万 | +0.21% | - | - |
10/01 | 479 | 490 | 479 | 482 | +2.34% | 1,800 | 15億6129万 | -0.62% | - | - |
09/30 | 480 | 480 | 471 | 471 | -2.28% | 3,200 | 15億2566万 | -3.09% | - | - |
09/29 | 492 | 492 | 474 | 482 | -2.03% | 5,300 | 15億6129万 | -1.23% | - | - |
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% | - | - |