時価総額

2015/08/04~2015/12/30

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
2015
12/30508520507520+2.36%5,80016億8438万-5.63%--
12/29513519501508-1.55%13,40016億4551万-7.97%--
12/28512516495516-7.03%42,90016億7142万-6.52%--
12/25560563554555-0.89%23,40017億9775万+0.54%--
12/24565565558560-0.53%13,80018億1395万+1.63%--
12/22565565560563-0.35%8,30018億2366万+2.55%--
12/21565565563565+0.36%8,00018億3014万+3.29%--
12/18557564557563+0.36%3,40018億2366万+3.3%--
12/17560561556561+0.36%6,70018億1719万+3.13%--
12/165595605575590%3,90018億1071万+2.95%--
12/15560562557559-0.36%3,50018億1071万+3.33%--
12/14565566555561-0.71%9,20018億1719万+3.89%--
12/11563565561565+0.36%3,80018億3014万+5.02%--
12/105605645605630%5,00018億2366万+4.84%--
12/09562564561563+0.18%5,60018億2366万+5.04%--
12/08560563558562+1.08%4,20018億2043万+4.85%--
12/07556557555556+0.54%4,80018億99万+3.73%--
12/04549553549553+0.73%6,30017億9127万+2.98%--
12/03553554548549-0.18%5,30017億7832万+2.04%--
12/02543550543550+1.29%5,40017億8156万+1.85%--
12/01555555542543-1.63%12,30017億5888万0%--
11/30550552544552+1.47%8,50017億8803万+1.47%--
11/27550550542544-0.37%7,30017億6212万-0.37%--
11/26542550540546+0.74%11,80017億6860万-0.55%--
11/25540542533542+1.69%9,60017億5564万-2.34%--
11/24533534528533+1.52%6,50017億2649万-4.31%--
11/20519528517525+1.35%5,70017億58万-5.75%--
11/19524532515518-0.19%12,10016億7790万-6.83%--
11/18520543515519+1.57%31,70016億8114万-6.65%--
11/17512520511511-0.2%9,00016億5523万-8.09%--
11/16520523512512-2.29%12,90016億5847万-7.91%--
11/13530530521524-1.13%11,00016億9734万-5.59%--
11/12523530523530+0.95%5,00017億1677万-4.33%--
11/11529534525525+0.19%6,50017億58万-4.89%--
11/10529534520524+0.19%15,30016億9734万-4.9%--
11/09526535522523+0.19%10,90016億9410万-4.74%--
11/06531531516522-1.69%13,60016億9086万-4.74%--
11/05546550531531-3.98%15,20017億2001万-2.75%--
11/04559575545553-1.25%27,70017億9127万+1.65%--
11/02565570550560+0.36%21,80018億1395万+3.51%--
10/30570575556558-3.29%20,50018億747万+3.72%--
10/29589609560577+1.58%68,60018億6901万+7.85%--
10/28601602568568-5.18%35,30018億3986万+6.97%--
10/27625627584599-5.67%102,00019億4028万+13.45%--
10/26582644568635+10.82%283,40020億5689万+21.18%--
10/23604649557573-3.21%173,80018億5606万+10.62%--
10/22605630575592-3.74%137,10019億1760万+15.18%--
10/21701705615615-11.51%340,20019億9210万+20.59%--
10/20675695656695+16.81%439,70022億5124万+37.62%--
10/19569635553595+11.01%234,50019億2732万+19.96%--
10/16500570500536+6.99%37,80017億3621万+9.16%--
10/15518518490501-5.83%17,00016億2283万+2.66%--
10/14506582504532+5.14%47,10017億2325万+9.02%--
10/13504508504506+0.8%3,90016億3903万+4.12%--
10/09501503500502+1.01%1,60016億2607万+3.29%--
10/08500500497497-0.4%2,10016億988万+2.26%--
10/07492499492499+1.42%1,00016億1636万+2.67%--
10/06484500484492+1.86%2,60015億9368万+1.23%--
10/05492495480483-0.82%2,80015億6453万-0.62%--
10/02485487485487+1.04%60015億7749万+0.21%--
10/01479490479482+2.34%1,80015億6129万-0.62%--
09/30480480471471-2.28%3,20015億2566万-3.09%--
09/29492492474482-2.03%5,30015億6129万-1.23%--
09/28485497485492+1.44%1,70015億9368万+0.2%--
09/255005004834850%3,00015億7101万-1.62%--
09/24481485481485+0.41%2,10015億7101万-2.02%--
09/18485486481483-0.21%1,60015億6453万-2.82%--
09/17488488484484-0.82%1,10015億6777万-3.2%--
09/164854884844880%1,00015億8072万-2.79%--
09/15494494484488+0.83%1,30015億8072万-3.37%--
09/14482487481484+0.41%1,80015億6777万-4.54%--
09/11475485475482-3.6%2,50015億6129万-5.49%--
09/10465508465500+6.61%9,40016億1960万-2.34%--
09/09470471463469+0.21%3,70015億1918万-8.75%--
09/08462470462468-0.43%1,70015億1594万-9.48%--
09/07480480462470-2.89%3,10015億2242万-9.79%--
09/04497497483484-2.42%1,20015億6777万-7.63%--
09/03499499493496+0.61%1,40016億664万-5.7%--
09/02471493471493-0.2%3,00015億9692万-6.63%--
09/01500500494494-1%1,40016億16万-6.79%--
08/315005004984990%3,30016億1636万-6.38%--
08/28500502491499-0.2%3,00016億1636万-6.73%--
08/27500501495500+3.09%2,20016億1960万-6.72%--
08/26484500480485+5.43%4,10015億7101万-10.02%--
08/25468485411460-8.18%15,40014億9003万-14.97%--
08/24530530500501-6.18%14,00016億2283万-8.07%--
08/21542542530534-1.48%3,50017億2289万-2.2%--
08/20543543540542+0.18%6,10017億4870万-0.91%--
08/19544545541541-0.73%1,30017億4548万-1.1%--
08/18549549545545-0.18%90017億5838万-0.37%--
08/175465465445460%1,00017億6161万-0.18%--
08/14546546544546+0.18%70017億6161万0%--
08/135475475415450%1,30017億5838万-0.18%--
08/12550551545545-0.91%2,40017億5838万-0.37%--
08/11547550546550+0.55%1,40017億7452万+0.36%--
08/105475495455470%2,40017億6484万-0.18%--
08/07547547545547-0.55%2,00017億6484万-0.36%--
08/06548550547550+0.55%1,20017億7452万0%--
08/05547547547547-0.18%1,50017億6484万-0.73%--
08/04549550548548-0.36%1,20017億6806万-0.54%--