時価総額
2015/06/22～2015/11/16
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 |
| 11/16 | 935 | 966 | 929 | 959 | +0.21% | 550,500 | 1139億1874万 | +5.62% | 42.63 | 6.73 |
| 11/13 | 917 | 961 | 906 | 957 | +6.93% | 908,400 | 1136億8116万 | +5.4% | 42.54 | 6.71 |
| 11/12 | 900 | 917 | 885 | 895 | +1.02% | 516,900 | 1063億1624万 | -1.54% | 39.79 | 6.28 |
| 11/11 | 850 | 894 | 846 | 886 | +4.24% | 792,800 | 1052億4714万 | -2.85% | 39.39 | 6.22 |
| 11/10 | 844 | 863 | 840 | 850 | +1.19% | 470,600 | 1009億7073万 | -7.21% | 37.79 | 5.96 |
| 11/09 | 857 | 861 | 827 | 840 | -1.29% | 1,090,900 | 997億8284万 | -8.7% | 37.34 | 5.89 |
| 11/06 | 835 | 856 | 834 | 851 | +1.19% | 524,400 | 1010億8952万 | -8% | 37.83 | 5.97 |
| 11/05 | 832 | 848 | 824 | 841 | +3.06% | 719,800 | 999億163万 | -9.47% | 37.39 | 5.9 |
| 11/04 | 897 | 903 | 808 | 816 | -7.48% | 1,257,500 | 969億3190万 | -12.35% | 36.28 | 5.72 |
| 11/02 | 888 | 898 | 878 | 882 | -2.11% | 376,600 | 1047億7198万 | -5.87% | 39.21 | 6.19 |
| 10/30 | 940 | 944 | 880 | 901 | -4.25% | 1,118,800 | 1070億2897万 | -4.05% | 40.05 | 6.32 |
| 10/29 | 950 | 960 | 934 | 941 | +2.17% | 1,122,200 | 1117億8054万 | +0.21% | 41.83 | 6.6 |
| 10/28 | 937 | 957 | 921 | 921 | +0.55% | 479,100 | 1094億476万 | -1.81% | 40.94 | 6.46 |
| 10/27 | 923 | 936 | 908 | 916 | -0.33% | 292,700 | 1088億1081万 | -2.14% | 40.72 | 6.43 |
| 10/26 | 897 | 922 | 892 | 919 | +2.57% | 373,300 | 1091億6718万 | -1.29% | 40.86 | 6.45 |
| 10/23 | 881 | 898 | 873 | 896 | +2.63% | 765,300 | 1064億3503万 | -3.34% | 39.83 | 6.29 |
| 10/22 | 907 | 910 | 865 | 873 | -3.64% | 1,151,400 | 1037億288万 | -5.42% | 38.81 | 6.12 |
| 10/21 | 963 | 966 | 896 | 906 | -4.73% | 1,535,300 | 1076億2292万 | -1.63% | 40.28 | 6.36 |
| 10/20 | 974 | 981 | 941 | 951 | -2.06% | 403,100 | 1129億6843万 | +3.93% | 42.28 | 6.67 |
| 10/19 | 993 | 993 | 957 | 971 | -0.1% | 378,000 | 1153億4421万 | +6.94% | 43.17 | 6.81 |
| 10/16 | 940 | 998 | 936 | 972 | +4.4% | 884,100 | 1154億6300万 | +8.12% | 43.21 | 6.82 |
| 10/15 | 935 | 949 | 926 | 931 | +0.43% | 484,100 | 1105億9265万 | +4.72% | 41.39 | 6.53 |
| 10/14 | 949 | 955 | 925 | 927 | -2.42% | 437,900 | 1101億1749万 | +5.34% | 41.21 | 6.5 |
| 10/13 | 947 | 972 | 936 | 950 | +0.96% | 721,000 | 1128億4964万 | +9.07% | 42.23 | 6.66 |
| 10/09 | 965 | 981 | 933 | 941 | -2.59% | 540,400 | 1117億8054万 | +9.42% | 41.83 | 6.6 |
| 10/08 | 994 | 1,054 | 956 | 966 | -0.82% | 1,097,400 | 1147億5027万 | +13.65% | 42.94 | 6.78 |
| 10/07 | 976 | 982 | 943 | 974 | -0.92% | 553,600 | 1157億58万 | +15.95% | 43.3 | 6.83 |
| 10/06 | 990 | 1,017 | 976 | 983 | +0.61% | 659,500 | 1167億6968万 | +18.43% | 43.7 | 6.9 |
| 10/05 | 973 | 991 | 962 | 977 | +2.41% | 694,200 | 1160億5695万 | +19.15% | 43.43 | 6.85 |
| 10/02 | 953 | 967 | 938 | 954 | -1.45% | 456,200 | 1133億2480万 | +17.63% | 42.41 | 6.69 |
| 10/01 | 958 | 995 | 955 | 968 | +2.65% | 817,600 | 1149億8784万 | +20.85% | 43.03 | 6.79 |
| 09/30 | 910 | 955 | 904 | 943 | +4.89% | 601,300 | 1120億1812万 | +19.37% | 41.92 | 6.62 |
| 09/29 | 931 | 940 | 867 | 899 | -5.67% | 772,700 | 1067億9140万 | +14.81% | 39.97 | 6.31 |
| 09/28 | 949 | 978 | 941 | 953 | +0.11% | 1,037,300 | 1132億601万 | +22.65% | 42.37 | 6.69 |
| 09/25 | 915 | 969 | 902 | 952 | +5.78% | 2,034,600 | 1130億8722万 | +23.8% | 42.32 | 6.68 |
| 09/24 | 891 | 935 | 889 | 900 | -1.42% | 1,214,800 | 1069億1019万 | +17.96% | 40.01 | 6.31 |
| 09/18 | 906 | 939 | 886 | 913 | +5.79% | 2,298,400 | 1084億5444万 | +19.97% | 40.59 | 6.41 |
| 09/17 | 808 | 867 | 803 | 863 | +7.2% | 1,122,400 | 1025億1499万 | +13.7% | 38.37 | 6.05 |
| 09/16 | 811 | 816 | 794 | 805 | +0.63% | 459,200 | 956億2522万 | +5.78% | 35.79 | 5.65 |
| 09/15 | 807 | 826 | 792 | 800 | -0.99% | 485,600 | 950億3128万 | +3.9% | 35.56 | 5.61 |
| 09/14 | 819 | 832 | 798 | 808 | -0.37% | 724,900 | 959億8159万 | +3.86% | 35.92 | 5.67 |
| 09/11 | 785 | 825 | 768 | 811 | +4.78% | 1,252,100 | 963億3796万 | +3.18% | 36.05 | 5.69 |
| 09/10 | 750 | 780 | 741 | 774 | -0.13% | 642,300 | 919億4276万 | -2.27% | 34.41 | 5.43 |
| 09/09 | 774 | 784 | 747 | 775 | +5.44% | 960,300 | 920億6155万 | -3.25% | 34.45 | 5.44 |
| 09/08 | 719 | 741 | 719 | 735 | +2.8% | 1,265,600 | 873億998万 | -9.26% | 32.68 | 5.16 |
| 09/07 | 706 | 735 | 704 | 715 | +1.71% | 1,697,300 | 849億3420万 | -13.02% | 31.79 | 5.02 |
| 09/04 | 701 | 716 | 691 | 703 | -1.68% | 1,526,900 | 835億873万 | -15.5% | 31.25 | 4.93 |
| 09/03 | 697 | 726 | 688 | 715 | +5.61% | 1,239,000 | 849億3420万 | -14.98% | 31.79 | 5.02 |
| 09/02 | 647 | 697 | 644 | 677 | 0% | 1,729,100 | 804億2022万 | -20.35% | 30.1 | 4.75 |
| 09/01 | 715 | 715 | 675 | 677 | -6.49% | 1,071,400 | 804億2022万 | -21.28% | 30.1 | 4.75 |
| 08/31 | 731 | 736 | 710 | 724 | -0.96% | 826,000 | 860億330万 | -16.78% | 32.19 | 5.08 |
| 08/28 | 740 | 755 | 724 | 731 | +0.41% | 928,400 | 868億3483万 | -17.03% | 32.5 | 5.13 |
| 08/27 | 740 | 772 | 722 | 728 | -2.41% | 1,592,800 | 864億7846万 | -18.48% | 32.36 | 5.11 |
| 08/26 | 765 | 775 | 717 | 746 | +4.34% | 1,149,800 | 886億1666万 | -17.57% | 33.16 | 5.23 |
| 08/25 | 690 | 790 | 674 | 715 | +3.62% | 1,950,100 | 849億3420万 | -21.86% | 31.79 | 5.02 |
| 08/24 | 733 | 754 | 683 | 690 | -10.97% | 1,608,100 | 819億6447万 | -25.41% | 30.67 | 4.84 |
| 08/21 | 768 | 807 | 761 | 775 | +6.02% | 2,599,500 | 920億6155万 | -17.29% | 34.45 | 5.44 |
| 08/20 | 772 | 773 | 724 | 731 | -3.43% | 1,621,900 | 868億3483万 | -22.4% | 32.5 | 5.13 |
| 08/19 | 799 | 804 | 742 | 757 | -5.26% | 2,336,900 | 899億2334万 | -20.06% | 33.65 | 5.31 |
| 08/18 | 865 | 867 | 792 | 799 | -7.95% | 2,363,000 | 949億1249万 | -15.89% | 35.52 | 5.61 |
| 08/17 | 863 | 879 | 851 | 868 | +1.4% | 804,600 | 1031億893万 | -8.73% | 38.59 | 6.09 |
| 08/14 | 914 | 915 | 846 | 856 | -6.24% | 1,833,500 | 1016億8346万 | -9.8% | 38.05 | 6.01 |
| 08/13 | 951 | 953 | 859 | 913 | -11.01% | 1,985,900 | 1084億5444万 | -3.49% | 40.59 | 6.41 |
| 08/12 | 1,008 | 1,040 | 989 | 1,026 | +2.81% | 816,600 | 1218億7761万 | +8.92% | 45.61 | 7.2 |
| 08/11 | 996 | 1,005 | 958 | 998 | -0.4% | 722,000 | 1185億5152万 | +6.85% | 44.37 | 7 |
| 08/10 | 982 | 1,029 | 975 | 1,002 | +2.98% | 802,200 | 1190億2667万 | +7.97% | 44.55 | 7.03 |
| 08/07 | 980 | 984 | 952 | 973 | -1.22% | 561,400 | 1155億8179万 | +5.3% | 43.26 | 6.83 |
| 08/06 | 1,037 | 1,057 | 977 | 985 | -3.43% | 904,700 | 1170億726万 | +6.95% | 43.79 | 6.91 |
| 08/05 | 1,011 | 1,039 | 998 | 1,020 | +0.49% | 625,600 | 1211億6488万 | +10.99% | 45.35 | 7.16 |
| 08/04 | 958 | 1,038 | 941 | 1,015 | +4.86% | 916,000 | 1205億7093万 | +11.29% | 45.12 | 7.12 |
| 08/03 | 934 | 983 | 919 | 968 | +4.42% | 566,100 | 1149億8784万 | +6.84% | 43.03 | 6.79 |
| 07/31 | 978 | 978 | 919 | 927 | -1.49% | 786,000 | 1101億1749万 | +2.77% | 41.21 | 6.5 |
| 07/30 | 935 | 941 | 902 | 941 | +0.32% | 943,300 | 1117億8054万 | +4.56% | 41.83 | 6.6 |
| 07/29 | 942 | 959 | 927 | 938 | +0.32% | 709,800 | 1114億2417万 | +4.45% | 41.7 | 6.58 |
| 07/28 | 970 | 970 | 924 | 935 | -4.3% | 978,800 | 1110億6780万 | +4.35% | 41.57 | 6.56 |
| 07/27 | 1,046 | 1,048 | 965 | 977 | -6.86% | 772,700 | 1160億5695万 | +9.16% | 43.43 | 6.85 |
| 07/24 | 1,040 | 1,060 | 1,013 | 1,049 | +2.14% | 673,300 | 1246億976万 | +17.6% | 46.63 | 7.36 |
| 07/23 | 1,000 | 1,065 | 1,000 | 1,027 | +2.7% | 1,148,300 | 1219億9640万 | +15.52% | 45.66 | 7.2 |
| 07/22 | 971 | 1,050 | 962 | 1,000 | +4.06% | 1,264,600 | 1187億8910万 | +12.99% | 44.46 | 7.02 |
| 07/21 | 993 | 1,028 | 950 | 961 | -2.54% | 1,179,200 | 1085億8531万 | +8.96% | 40.64 | 6.41 |
| 07/17 | 895 | 1,039 | 894 | 986 | +10.54% | 1,769,000 | 1114億1011万 | +12.3% | 41.69 | 6.58 |
| 07/16 | 854 | 897 | 850 | 892 | +4.69% | 542,100 | 1007億8886万 | +2.41% | 37.72 | 5.95 |
| 07/15 | 851 | 869 | 838 | 852 | +0.12% | 325,300 | 962億6918万 | -1.96% | 36.03 | 5.69 |
| 07/14 | 836 | 859 | 828 | 851 | +3.28% | 425,600 | 961億5619万 | -1.96% | 35.98 | 5.68 |
| 07/13 | 795 | 830 | 785 | 824 | +3.26% | 278,100 | 931億540万 | -4.74% | 34.84 | 5.5 |
| 07/10 | 825 | 829 | 792 | 798 | -0.75% | 514,800 | 901億6761万 | -7.53% | 33.74 | 5.32 |
| 07/09 | 784 | 810 | 741 | 804 | +0.63% | 843,900 | 908億4556万 | -6.73% | 34 | 5.36 |
| 07/08 | 836 | 839 | 798 | 799 | -4.65% | 474,000 | 902億8060万 | -6.98% | 33.79 | 5.33 |
| 07/07 | 849 | 865 | 836 | 838 | +0.12% | 509,700 | 946億8729万 | -2.33% | 35.44 | 5.59 |
| 07/06 | 890 | 896 | 833 | 837 | -7.21% | 889,600 | 945億7430万 | -2.22% | 35.39 | 5.59 |
| 07/03 | 907 | 911 | 882 | 902 | -0.11% | 372,500 | 1019億1878万 | +5.74% | 38.14 | 6.02 |
| 07/02 | 942 | 942 | 903 | 903 | -2.59% | 373,900 | 1020億3177万 | +6.61% | 38.18 | 6.03 |
| 07/01 | 910 | 935 | 898 | 927 | +7.92% | 830,900 | 1047億4358万 | +10.49% | 39.2 | 6.19 |
| 06/30 | 841 | 869 | 831 | 859 | +0.7% | 601,100 | 970億6012万 | +3.25% | 36.32 | 5.73 |
| 06/29 | 843 | 876 | 841 | 853 | -3.07% | 524,300 | 963億8217万 | +2.9% | 36.07 | 5.69 |
| 06/26 | 870 | 898 | 854 | 880 | +0.92% | 488,000 | 994億3296万 | +6.54% | 37.21 | 5.87 |
| 06/25 | 882 | 883 | 854 | 872 | -2.46% | 523,400 | 985億2902万 | +6.21% | 36.87 | 5.82 |
| 06/24 | 885 | 922 | 881 | 894 | +1.82% | 745,300 | 1010億1484万 | +9.69% | 37.8 | 5.97 |
| 06/23 | 934 | 934 | 861 | 878 | -2.88% | 1,544,300 | 992億697万 | +8.8% | 37.13 | 5.86 |
| 06/22 | 899 | 913 | 865 | 904 | -1.74% | 1,090,000 | 1021億4476万 | +13.28% | 38.23 | 6.03 |
