時価総額
2015/07/08～2015/12/03
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 |
| 12/03 | 5,190 | 5,270 | 5,150 | 5,210 | +0.39% | 994,000 | 4391億7955万 | +11.97% | 7.19 | 3.61 |
| 12/02 | 5,000 | 5,230 | 4,980 | 5,190 | +3.59% | 1,812,200 | 4374億9364万 | +12.22% | 7.17 | 3.6 |
| 12/01 | 5,050 | 5,050 | 4,955 | 5,010 | -0.6% | 807,500 | 4223億2045万 | +8.98% | 6.92 | 3.48 |
| 11/30 | 5,060 | 5,080 | 4,880 | 5,040 | +0.4% | 1,230,500 | 4248億4932万 | +10.28% | 6.96 | 3.5 |
| 11/27 | 5,010 | 5,080 | 4,980 | 5,020 | -0.4% | 854,700 | 4231億6341万 | +10.55% | 6.93 | 3.48 |
| 11/26 | 4,900 | 5,090 | 4,865 | 5,040 | +2.65% | 2,430,000 | 4248億4932万 | +11.68% | 6.96 | 3.5 |
| 11/25 | 4,895 | 4,935 | 4,760 | 4,910 | +1.03% | 2,281,600 | 4138億9090万 | +9.5% | 6.78 | 3.41 |
| 11/24 | 4,585 | 4,870 | 4,580 | 4,860 | +6.7% | 2,141,800 | 4096億7613万 | +8.9% | 6.71 | 3.37 |
| 11/20 | 4,515 | 4,595 | 4,490 | 4,555 | +0.55% | 663,600 | 3839億6600万 | +2.54% | 6.29 | 3.16 |
| 11/19 | 4,555 | 4,565 | 4,460 | 4,530 | +0.55% | 1,138,000 | 3818億5861万 | +2.19% | 6.26 | 3.14 |
| 11/18 | 4,360 | 4,570 | 4,335 | 4,505 | +3.92% | 1,945,400 | 3797億5122万 | +1.81% | 6.22 | 3.12 |
| 11/17 | 4,300 | 4,350 | 4,280 | 4,335 | +1.88% | 634,400 | 3654億2099万 | -1.97% | 5.99 | 3.01 |
| 11/16 | 4,270 | 4,295 | 4,230 | 4,255 | -1.28% | 539,000 | 3586億7735万 | -3.8% | 5.88 | 2.95 |
| 11/13 | 4,260 | 4,325 | 4,225 | 4,310 | +0.23% | 576,700 | 3633億1360万 | -2.71% | 5.95 | 2.99 |
| 11/12 | 4,315 | 4,375 | 4,285 | 4,300 | -0.23% | 705,400 | 3624億7065万 | -2.93% | 5.94 | 2.98 |
| 11/11 | 4,250 | 4,335 | 4,245 | 4,310 | +1.89% | 709,300 | 3633億1360万 | -2.66% | 5.95 | 2.99 |
| 11/10 | 4,260 | 4,310 | 4,170 | 4,230 | -2.2% | 1,688,800 | 3565億6996万 | -4.56% | 5.84 | 2.93 |
| 11/09 | 4,450 | 4,495 | 4,290 | 4,325 | -7.68% | 3,935,700 | 3645億7803万 | -2.55% | 5.97 | 3 |
| 11/06 | 4,680 | 4,735 | 4,615 | 4,685 | +0.75% | 1,224,600 | 3949億2441万 | +5.61% | 6.47 | 3.25 |
| 11/05 | 4,565 | 4,655 | 4,435 | 4,650 | +1.97% | 939,300 | 3919億7407万 | +5.42% | 6.42 | 3.23 |
| 11/04 | 4,640 | 4,675 | 4,560 | 4,560 | -1.51% | 830,900 | 3843億8748万 | +4.04% | 6.3 | 3.16 |
| 11/02 | 4,685 | 4,695 | 4,605 | 4,630 | -0.22% | 767,700 | 3902億8816万 | +6.02% | 6.39 | 3.21 |
| 10/30 | 4,720 | 4,725 | 4,565 | 4,640 | -0.85% | 1,241,700 | 3911億3112万 | +6.86% | 6.41 | 3.22 |
| 10/29 | 4,595 | 4,680 | 4,550 | 4,680 | +3.08% | 1,604,500 | 3945億294万 | +8.46% | 6.46 | 3.25 |
| 10/28 | 4,510 | 4,580 | 4,505 | 4,540 | +0.55% | 708,200 | 3827億157万 | +5.73% | 6.27 | 3.15 |
| 10/27 | 4,545 | 4,640 | 4,505 | 4,515 | +0.33% | 1,496,000 | 3805億9418万 | +5.52% | 6.23 | 3.13 |
| 10/26 | 4,360 | 4,500 | 4,340 | 4,500 | +4.05% | 1,415,700 | 3793億2975万 | +5.66% | 6.21 | 3.12 |
| 10/23 | 4,385 | 4,385 | 4,315 | 4,325 | +0.23% | 509,000 | 3645億7803万 | +1.96% | 5.97 | 3 |
| 10/22 | 4,335 | 4,420 | 4,295 | 4,315 | -0.12% | 909,600 | 3637億3508万 | +2.01% | 5.96 | 2.99 |
| 10/21 | 4,300 | 4,345 | 4,285 | 4,320 | 0% | 427,600 | 3641億5656万 | +2.32% | 5.97 | 3 |
| 10/20 | 4,390 | 4,390 | 4,260 | 4,320 | -1.59% | 732,800 | 3641億5656万 | +2.47% | 5.97 | 3 |
| 10/19 | 4,285 | 4,390 | 4,225 | 4,390 | +1.5% | 993,300 | 3700億5724万 | +4.35% | 6.06 | 3.05 |
| 10/16 | 4,360 | 4,415 | 4,325 | 4,325 | 0% | 1,020,600 | 3645億7803万 | +3.35% | 5.97 | 3 |
| 10/15 | 4,310 | 4,405 | 4,280 | 4,325 | -0.46% | 777,800 | 3645億7803万 | +3.77% | 5.97 | 3 |
| 10/14 | 4,400 | 4,435 | 4,320 | 4,345 | -1.81% | 844,300 | 3662億6394万 | +4.85% | 6 | 3.01 |
| 10/13 | 4,430 | 4,440 | 4,370 | 4,425 | +1.49% | 759,100 | 3730億758万 | +7.22% | 6.11 | 3.07 |
| 10/09 | 4,470 | 4,490 | 4,340 | 4,360 | -1.25% | 981,500 | 3675億2838万 | +6.11% | 6.02 | 3.02 |
| 10/08 | 4,345 | 4,460 | 4,340 | 4,415 | +2.08% | 1,295,500 | 3721億6463万 | +7.89% | 6.1 | 3.06 |
| 10/07 | 4,295 | 4,380 | 4,255 | 4,325 | +1.65% | 877,700 | 3645億7803万 | +5.95% | 5.97 | 3 |
| 10/06 | 4,470 | 4,510 | 4,245 | 4,255 | -3.3% | 1,848,600 | 3586億7735万 | +4.21% | 5.88 | 2.95 |
| 10/05 | 4,435 | 4,600 | 4,400 | 4,400 | +0.69% | 2,602,600 | 3709億20万 | +7.76% | 6.08 | 3.05 |
| 10/02 | 4,225 | 4,455 | 4,215 | 4,370 | +2.22% | 1,856,300 | 3683億7133万 | +7.03% | 6.03 | 3.03 |
| 10/01 | 4,140 | 4,340 | 4,115 | 4,275 | +4.78% | 1,967,700 | 3603億6326万 | +5.06% | 5.9 | 2.97 |
| 09/30 | 4,015 | 4,155 | 3,960 | 4,080 | +3.29% | 1,371,900 | 3439億2564万 | +0.54% | 5.63 | 2.83 |
| 09/29 | 4,080 | 4,085 | 3,890 | 3,950 | -5.05% | 1,406,100 | 3329億6722万 | -2.95% | 5.45 | 2.74 |
| 09/28 | 3,965 | 4,175 | 3,965 | 4,160 | +4% | 1,359,500 | 3506億6928万 | +1.61% | 5.74 | 2.89 |
| 09/25 | 3,970 | 4,025 | 3,865 | 4,000 | +0.76% | 1,210,800 | 3371億8200万 | -2.79% | 5.52 | 2.77 |
| 09/24 | 4,085 | 4,105 | 3,970 | 3,970 | -4.45% | 1,254,600 | 3346億5313万 | -4.27% | 5.48 | 2.75 |
| 09/18 | 4,125 | 4,155 | 4,030 | 4,155 | +0.24% | 1,129,600 | 3502億4780万 | -0.5% | 5.74 | 2.88 |
| 09/17 | 4,045 | 4,175 | 4,040 | 4,145 | +3.11% | 1,218,000 | 3494億484万 | -1.66% | 5.72 | 2.88 |
| 09/16 | 4,095 | 4,130 | 4,005 | 4,020 | -1.23% | 849,100 | 3388億6791万 | -5.61% | 5.55 | 2.79 |
| 09/15 | 4,060 | 4,105 | 3,985 | 4,070 | +0.87% | 1,124,000 | 3430億8268万 | -5.48% | 5.62 | 2.82 |
| 09/14 | 4,140 | 4,145 | 3,915 | 4,035 | -1.71% | 1,677,400 | 3401億3234万 | -7.35% | 5.57 | 2.8 |
| 09/11 | 4,155 | 4,225 | 4,090 | 4,105 | -1.91% | 1,988,200 | 3460億3302万 | -6.77% | 5.67 | 2.85 |
| 09/10 | 4,000 | 4,260 | 3,995 | 4,185 | +2.07% | 2,583,500 | 3527億7666万 | -5.89% | 5.78 | 2.9 |
| 09/09 | 4,000 | 4,110 | 3,945 | 4,100 | +7.05% | 2,958,000 | 3456億1155万 | -8.62% | 5.66 | 2.84 |
| 09/08 | 3,880 | 3,970 | 3,755 | 3,830 | -1.54% | 1,902,500 | 3228億5176万 | -15.49% | 5.29 | 2.66 |
| 09/07 | 3,700 | 3,970 | 3,630 | 3,890 | +4.01% | 3,530,000 | 3279億949万 | -15.2% | 5.37 | 2.7 |
| 09/04 | 3,950 | 3,950 | 3,615 | 3,740 | -4.23% | 3,477,500 | 3152億6517万 | -19.38% | 5.16 | 2.59 |
| 09/03 | 4,050 | 4,070 | 3,890 | 3,905 | -1.88% | 2,368,500 | 3291億7392万 | -16.99% | 5.39 | 2.71 |
| 09/02 | 3,810 | 4,090 | 3,810 | 3,980 | +0.89% | 3,013,700 | 3354億9609万 | -16.32% | 5.5 | 2.76 |
| 09/01 | 4,130 | 4,135 | 3,915 | 3,945 | -5.4% | 2,851,600 | 3325億4574万 | -17.92% | 5.45 | 2.74 |
| 08/31 | 4,190 | 4,195 | 4,015 | 4,170 | -3.7% | 4,117,800 | 3515億1223万 | -14.18% | 5.76 | 2.89 |
| 08/28 | 4,350 | 4,390 | 4,275 | 4,330 | +1.29% | 2,312,200 | 3649億9951万 | -11.67% | 5.98 | 3 |
| 08/27 | 4,450 | 4,475 | 4,240 | 4,275 | -2.4% | 3,592,100 | 3603億6326万 | -13.51% | 5.9 | 2.97 |
| 08/26 | 4,130 | 4,390 | 4,080 | 4,380 | +8.96% | 4,171,000 | 3692億1429万 | -12.29% | 6.05 | 3.04 |
| 08/25 | 3,870 | 4,345 | 3,750 | 4,020 | +0.25% | 6,469,500 | 3388億6791万 | -20.46% | 5.55 | 2.79 |
| 08/24 | 4,230 | 4,410 | 3,960 | 4,010 | -8.24% | 4,850,300 | 3380億2495万 | -21.76% | 5.54 | 2.78 |
| 08/21 | 4,380 | 4,480 | 4,290 | 4,370 | -4.17% | 3,595,300 | 3683億7133万 | -16.07% | 6.03 | 3.03 |
| 08/20 | 4,605 | 4,670 | 4,555 | 4,560 | -2.77% | 1,997,800 | 3843億8748万 | -13.47% | 6.3 | 3.16 |
| 08/19 | 4,795 | 4,810 | 4,610 | 4,690 | -1.99% | 2,420,300 | 3953億4589万 | -11.81% | 6.48 | 3.25 |
| 08/18 | 4,715 | 4,890 | 4,715 | 4,785 | +1.48% | 3,463,100 | 4033億5396万 | -10.83% | 6.61 | 3.32 |
| 08/17 | 5,030 | 5,040 | 4,700 | 4,715 | -8.09% | 5,672,400 | 3974億5328万 | -12.8% | 6.51 | 3.27 |
| 08/14 | 5,380 | 5,440 | 5,110 | 5,130 | -2.1% | 4,600,300 | 4324億3591万 | -5.79% | 7.08 | 3.56 |
| 08/13 | 5,140 | 5,270 | 5,130 | 5,240 | +0.77% | 1,534,400 | 4417億842万 | -4.1% | 7.24 | 3.63 |
| 08/12 | 5,240 | 5,250 | 5,130 | 5,200 | -1.52% | 1,247,600 | 4383億3660万 | -5.18% | 7.18 | 3.61 |
| 08/11 | 5,240 | 5,330 | 5,200 | 5,280 | +0.76% | 1,019,900 | 4450億8024万 | -4.45% | 7.29 | 3.66 |
| 08/10 | 5,270 | 5,370 | 5,200 | 5,240 | +0.58% | 1,502,300 | 4417億842万 | -5.79% | 7.24 | 3.63 |
| 08/07 | 5,200 | 5,250 | 5,150 | 5,210 | +0.58% | 710,000 | 4391億7955万 | -7.03% | 7.19 | 3.61 |
| 08/06 | 5,240 | 5,250 | 5,180 | 5,180 | -0.96% | 553,600 | 4366億5069万 | -8.32% | 7.15 | 3.59 |
| 08/05 | 5,210 | 5,320 | 5,210 | 5,230 | +0.77% | 1,085,800 | 4408億6546万 | -8.21% | 7.22 | 3.63 |
| 08/04 | 5,180 | 5,230 | 5,130 | 5,190 | -0.19% | 1,111,100 | 4374億9364万 | -9.46% | 7.17 | 3.6 |
| 08/03 | 5,300 | 5,340 | 5,180 | 5,200 | -3.17% | 1,558,500 | 4383億3660万 | -9.82% | 7.18 | 3.61 |
| 07/31 | 5,190 | 5,370 | 5,150 | 5,370 | +3.47% | 1,863,000 | 4526億6683万 | -7.45% | 7.42 | 3.72 |
| 07/30 | 5,250 | 5,260 | 5,120 | 5,190 | -0.95% | 1,430,300 | 4318億2357万 | -11.13% | 6.86 | 3.45 |
| 07/29 | 5,320 | 5,330 | 5,220 | 5,240 | -0.38% | 889,900 | 4359億8372万 | -11.01% | 6.92 | 3.48 |
| 07/28 | 5,160 | 5,320 | 5,120 | 5,260 | 0% | 2,340,800 | 4376億4778万 | -11.27% | 6.95 | 3.49 |
| 07/27 | 5,360 | 5,520 | 5,230 | 5,260 | -1.87% | 2,297,900 | 4376億4778万 | -11.85% | 6.95 | 3.49 |
| 07/24 | 5,370 | 5,480 | 5,320 | 5,360 | -3.42% | 4,686,000 | 4459億6808万 | -10.65% | 7.08 | 3.56 |
| 07/23 | 5,800 | 5,810 | 5,520 | 5,550 | -5.29% | 3,428,000 | 4617億7665万 | -7.79% | 7.33 | 3.68 |
| 07/22 | 5,830 | 5,940 | 5,750 | 5,860 | +0.86% | 1,316,600 | 4875億6958万 | -2.71% | 7.74 | 3.89 |
| 07/21 | 6,130 | 6,150 | 5,810 | 5,810 | -4.13% | 2,007,700 | 4834億943万 | -3.34% | 7.68 | 3.86 |
| 07/17 | 5,970 | 6,060 | 5,900 | 6,060 | +1.85% | 2,118,000 | 5042億1018万 | +0.92% | 8.01 | 4.02 |
| 07/16 | 5,750 | 5,950 | 5,740 | 5,950 | +3.3% | 1,096,500 | 4950億5785万 | -0.52% | 7.86 | 3.95 |
| 07/15 | 5,910 | 5,920 | 5,730 | 5,760 | -2.21% | 896,100 | 4792億4928万 | -3.37% | 7.61 | 3.82 |
| 07/14 | 5,950 | 5,960 | 5,830 | 5,890 | +1.38% | 1,342,500 | 4900億6567万 | -0.99% | 7.78 | 3.91 |
| 07/13 | 5,750 | 5,880 | 5,670 | 5,810 | +2.83% | 1,682,000 | 4834億943万 | -1.99% | 7.68 | 3.86 |
| 07/10 | 5,660 | 5,820 | 5,600 | 5,650 | +0.53% | 1,998,400 | 4700億9695万 | -4.37% | 7.47 | 3.75 |
| 07/09 | 5,420 | 5,710 | 5,170 | 5,620 | -1.75% | 4,022,500 | 4676億86万 | -4.68% | 7.43 | 3.73 |
| 07/08 | 5,960 | 6,030 | 5,320 | 5,720 | -8.48% | 6,217,700 | 4759億2116万 | -2.85% | 7.56 | 3.8 |
