時価総額

2015/07/28～2015/12/22

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
12/221,4691,5981,4631,526+5.97%1,337,2001812億7216万+18.85%67.8410.71
12/211,4641,4941,4051,440-0.83%1,206,2001710億5630万+14.1%64.0210.1
12/181,3901,4711,3751,452+4.09%1,292,6001724億8177万+16.91%64.5510.19
12/171,3801,4261,3531,395+4.49%841,1001657億1079万+14.34%62.029.79
12/161,3051,3531,2721,335+7.23%1,076,7001585億8344万+11.25%59.359.37
12/151,2901,3631,2411,245-3.71%824,8001478億9242万+5.51%55.358.73
12/141,2691,3121,2621,293-1%405,8001535億9430万+11.08%57.489.07
12/111,2811,3471,2651,306-0.23%957,7001551億3856万+13.96%58.069.16
12/101,3141,3581,3021,309-3.18%632,6001554億9493万+16.05%58.199.18
12/091,3881,4171,3321,352-3.01%645,9001606億286万+22.02%60.19.48
12/081,4091,4591,3651,394-1.62%943,3001655億9200万+28.01%61.979.78
12/071,3081,4361,3081,417+8.5%1,706,4001683億2415万+32.43%62.999.94
12/041,2781,3311,2491,306+0.69%1,027,7001551億3856万+24.38%58.069.16
12/031,3231,3321,2801,297-3.57%1,013,1001540億6946万+25.31%57.669.1
12/021,3451,3951,3381,345+1.05%869,5001597億7133万+31.86%59.799.44
12/011,3501,3831,3101,331-2.63%1,106,5001581億829万+32.7%59.179.34
11/301,2721,3771,2561,367+7.55%1,347,3001623億8469万+38.78%60.779.59
11/271,2841,3061,2451,271-1.09%624,8001509億8094万+31.57%56.58.92
11/261,2231,3111,2101,285+5.33%1,377,6001526億4399万+35.12%57.139.01
11/251,2551,2551,1841,220-3.48%2,088,3001449億2270万+30.06%54.248.56
11/241,0401,3321,0401,264+21.07%3,862,9001501億4942万+36.21%56.198.87
11/209761,0479751,044+6.31%1,119,7001240億1582万+13.97%46.417.32
11/19968984956982+2.08%613,5001166億5089万+7.68%43.666.89
11/18969974957962-0.72%658,1001142億7511万+5.83%42.776.75
11/17970990960969+1.04%744,8001151億663万+6.6%43.086.8
11/16935966929959+0.21%550,5001139億1874万+5.62%42.636.73
11/13917961906957+6.93%908,4001136億8116万+5.4%42.546.71
11/12900917885895+1.02%516,9001063億1624万-1.54%39.796.28
11/11850894846886+4.24%792,8001052億4714万-2.85%39.396.22
11/10844863840850+1.19%470,6001009億7073万-7.21%37.795.96
11/09857861827840-1.29%1,090,900997億8284万-8.7%37.345.89
11/06835856834851+1.19%524,4001010億8952万-8%37.835.97
11/05832848824841+3.06%719,800999億163万-9.47%37.395.9
11/04897903808816-7.48%1,257,500969億3190万-12.35%36.285.72
11/02888898878882-2.11%376,6001047億7198万-5.87%39.216.19
10/30940944880901-4.25%1,118,8001070億2897万-4.05%40.056.32
10/29950960934941+2.17%1,122,2001117億8054万+0.21%41.836.6
10/28937957921921+0.55%479,1001094億476万-1.81%40.946.46
10/27923936908916-0.33%292,7001088億1081万-2.14%40.726.43
10/26897922892919+2.57%373,3001091億6718万-1.29%40.866.45
10/23881898873896+2.63%765,3001064億3503万-3.34%39.836.29
10/22907910865873-3.64%1,151,4001037億288万-5.42%38.816.12
10/21963966896906-4.73%1,535,3001076億2292万-1.63%40.286.36
10/20974981941951-2.06%403,1001129億6843万+3.93%42.286.67
10/19993993957971-0.1%378,0001153億4421万+6.94%43.176.81
10/16940998936972+4.4%884,1001154億6300万+8.12%43.216.82
10/15935949926931+0.43%484,1001105億9265万+4.72%41.396.53
10/14949955925927-2.42%437,9001101億1749万+5.34%41.216.5
10/13947972936950+0.96%721,0001128億4964万+9.07%42.236.66
10/09965981933941-2.59%540,4001117億8054万+9.42%41.836.6
10/089941,054956966-0.82%1,097,4001147億5027万+13.65%42.946.78
10/07976982943974-0.92%553,6001157億58万+15.95%43.36.83
10/069901,017976983+0.61%659,5001167億6968万+18.43%43.76.9
10/05973991962977+2.41%694,2001160億5695万+19.15%43.436.85
10/02953967938954-1.45%456,2001133億2480万+17.63%42.416.69
10/01958995955968+2.65%817,6001149億8784万+20.85%43.036.79
09/30910955904943+4.89%601,3001120億1812万+19.37%41.926.62
09/29931940867899-5.67%772,7001067億9140万+14.81%39.976.31
09/28949978941953+0.11%1,037,3001132億601万+22.65%42.376.69
09/25915969902952+5.78%2,034,6001130億8722万+23.8%42.326.68
09/24891935889900-1.42%1,214,8001069億1019万+17.96%40.016.31
09/18906939886913+5.79%2,298,4001084億5444万+19.97%40.596.41
09/17808867803863+7.2%1,122,4001025億1499万+13.7%38.376.05
09/16811816794805+0.63%459,200956億2522万+5.78%35.795.65
09/15807826792800-0.99%485,600950億3128万+3.9%35.565.61
09/14819832798808-0.37%724,900959億8159万+3.86%35.925.67
09/11785825768811+4.78%1,252,100963億3796万+3.18%36.055.69
09/10750780741774-0.13%642,300919億4276万-2.27%34.415.43
09/09774784747775+5.44%960,300920億6155万-3.25%34.455.44
09/08719741719735+2.8%1,265,600873億998万-9.26%32.685.16
09/07706735704715+1.71%1,697,300849億3420万-13.02%31.795.02
09/04701716691703-1.68%1,526,900835億873万-15.5%31.254.93
09/03697726688715+5.61%1,239,000849億3420万-14.98%31.795.02
09/026476976446770%1,729,100804億2022万-20.35%30.14.75
09/01715715675677-6.49%1,071,400804億2022万-21.28%30.14.75
08/31731736710724-0.96%826,000860億330万-16.78%32.195.08
08/28740755724731+0.41%928,400868億3483万-17.03%32.55.13
08/27740772722728-2.41%1,592,800864億7846万-18.48%32.365.11
08/26765775717746+4.34%1,149,800886億1666万-17.57%33.165.23
08/25690790674715+3.62%1,950,100849億3420万-21.86%31.795.02
08/24733754683690-10.97%1,608,100819億6447万-25.41%30.674.84
08/21768807761775+6.02%2,599,500920億6155万-17.29%34.455.44
08/20772773724731-3.43%1,621,900868億3483万-22.4%32.55.13
08/19799804742757-5.26%2,336,900899億2334万-20.06%33.655.31
08/18865867792799-7.95%2,363,000949億1249万-15.89%35.525.61
08/17863879851868+1.4%804,6001031億893万-8.73%38.596.09
08/14914915846856-6.24%1,833,5001016億8346万-9.8%38.056.01
08/13951953859913-11.01%1,985,9001084億5444万-3.49%40.596.41
08/121,0081,0409891,026+2.81%816,6001218億7761万+8.92%45.617.2
08/119961,005958998-0.4%722,0001185億5152万+6.85%44.377
08/109821,0299751,002+2.98%802,2001190億2667万+7.97%44.557.03
08/07980984952973-1.22%561,4001155億8179万+5.3%43.266.83
08/061,0371,057977985-3.43%904,7001170億726万+6.95%43.796.91
08/051,0111,0399981,020+0.49%625,6001211億6488万+10.99%45.357.16
08/049581,0389411,015+4.86%916,0001205億7093万+11.29%45.127.12
08/03934983919968+4.42%566,1001149億8784万+6.84%43.036.79
07/31978978919927-1.49%786,0001101億1749万+2.77%41.216.5
07/30935941902941+0.32%943,3001117億8054万+4.56%41.836.6
07/29942959927938+0.32%709,8001114億2417万+4.45%41.76.58
07/28970970924935-4.3%978,8001110億6780万+4.35%41.576.56