時価総額
2015/05/08~2015/09/30
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 | PER | PBR |
---|
2015 |
09/30 | 206 | 213 | 206 | 211 | +2.43% | 12,200 | 58億5947万 | +0.48% | 18.16 | 1.41 |
09/29 | 212 | 212 | 206 | 206 | -3.29% | 9,600 | 57億2062万 | -2.83% | 17.73 | 1.38 |
09/28 | 209 | 214 | 207 | 213 | +0.47% | 14,200 | 59億1501万 | -0.47% | 18.33 | 1.42 |
09/25 | 210 | 212 | 206 | 212 | +3.41% | 13,500 | 58億8724万 | -2.3% | 18.25 | 1.42 |
09/24 | 207 | 209 | 204 | 205 | -4.21% | 22,500 | 56億9285万 | -6.39% | 17.64 | 1.37 |
09/18 | 209 | 216 | 209 | 214 | -1.38% | 19,500 | 59億4278万 | -3.6% | 18.42 | 1.43 |
09/17 | 213 | 217 | 213 | 217 | 0% | 32,800 | 60億2609万 | -3.13% | 18.68 | 1.45 |
09/16 | 211 | 220 | 208 | 217 | +2.84% | 39,600 | 60億2609万 | -3.98% | 18.68 | 1.45 |
09/15 | 208 | 213 | 207 | 211 | +1.44% | 10,100 | 58億5947万 | -7.86% | 18.16 | 1.41 |
09/14 | 213 | 213 | 208 | 208 | -0.95% | 22,800 | 57億7616万 | -9.96% | 17.9 | 1.39 |
09/11 | 206 | 213 | 206 | 210 | +1.45% | 30,300 | 58億3170万 | -10.26% | 18.07 | 1.4 |
09/10 | 206 | 209 | 203 | 207 | -1.43% | 16,100 | 57億4839万 | -12.29% | 17.81 | 1.38 |
09/09 | 207 | 210 | 206 | 210 | +3.45% | 9,900 | 58億3170万 | -12.13% | 18.07 | 1.4 |
09/08 | 206 | 208 | 200 | 203 | -1.93% | 22,300 | 56億3731万 | -15.77% | 17.47 | 1.36 |
09/07 | 202 | 207 | 200 | 207 | +0.49% | 15,500 | 57億4839万 | -14.81% | 17.81 | 1.38 |
09/04 | 205 | 207 | 196 | 206 | +0.49% | 21,900 | 57億2062万 | -16.26% | 17.73 | 1.38 |
09/03 | 210 | 212 | 203 | 205 | -1.44% | 18,300 | 56億9285万 | -17.34% | 17.64 | 1.37 |
09/02 | 206 | 216 | 200 | 208 | -3.7% | 43,500 | 57億7616万 | -17.13% | 17.9 | 1.39 |
09/01 | 223 | 224 | 216 | 216 | -4.42% | 20,000 | 59億9832万 | -14.62% | 18.59 | 1.44 |
08/31 | 225 | 226 | 221 | 226 | +0.44% | 21,800 | 62億7602万 | -11.37% | 19.45 | 1.51 |
08/28 | 221 | 230 | 214 | 225 | +6.13% | 59,700 | 62億4825万 | -12.45% | 19.36 | 1.5 |
08/27 | 211 | 215 | 208 | 212 | +3.41% | 60,300 | 58億8724万 | -18.15% | 18.25 | 1.42 |
08/26 | 198 | 208 | 194 | 205 | +5.13% | 163,500 | 56億9285万 | -21.46% | 17.64 | 1.37 |
08/25 | 200 | 215 | 191 | 195 | -8.02% | 219,400 | 54億1515万 | -26.14% | 16.78 | 1.3 |
08/24 | 234 | 240 | 212 | 212 | -15.2% | 123,100 | 58億8724万 | -20.6% | 18.25 | 1.42 |
08/21 | 260 | 260 | 247 | 250 | -6.37% | 65,000 | 69億4250万 | -7.06% | 21.52 | 1.67 |
08/20 | 269 | 269 | 266 | 267 | -0.74% | 23,200 | 74億1459万 | -0.74% | 22.98 | 1.78 |
08/19 | 272 | 272 | 269 | 269 | -0.74% | 18,000 | 74億7013万 | 0% | 23.15 | 1.8 |
08/18 | 275 | 275 | 271 | 271 | -0.73% | 8,200 | 75億2567万 | +0.74% | 23.32 | 1.81 |
08/17 | 272 | 275 | 269 | 273 | +0.37% | 29,900 | 75億8121万 | +1.87% | 23.5 | 1.82 |
08/14 | 274 | 281 | 272 | 272 | -0.37% | 22,300 | 75億5344万 | +1.87% | 23.41 | 1.82 |
08/13 | 273 | 275 | 271 | 273 | 0% | 22,000 | 75億8121万 | +2.63% | 23.5 | 1.82 |
08/12 | 278 | 281 | 272 | 273 | -1.09% | 25,800 | 75億8121万 | +2.63% | 23.5 | 1.82 |
08/11 | 287 | 290 | 274 | 276 | -1.43% | 113,900 | 76億6452万 | +3.76% | 23.75 | 1.84 |
08/10 | 268 | 284 | 265 | 280 | +4.87% | 141,400 | 77億7560万 | +5.66% | 24.1 | 1.87 |
08/07 | 267 | 273 | 266 | 267 | 0% | 47,100 | 74億1459万 | +0.75% | 22.98 | 1.78 |
08/06 | 266 | 270 | 265 | 267 | +0.75% | 64,400 | 74億1459万 | +0.38% | 22.98 | 1.78 |
08/05 | 266 | 266 | 264 | 265 | +0.38% | 6,200 | 73億5905万 | -0.38% | 22.81 | 1.77 |
08/04 | 264 | 265 | 264 | 264 | -0.38% | 44,800 | 73億3128万 | -0.75% | 22.72 | 1.76 |
08/03 | 265 | 268 | 265 | 265 | -1.49% | 110,800 | 73億5905万 | -0.38% | 22.81 | 1.77 |
07/31 | 267 | 269 | 267 | 269 | +0.75% | 35,800 | 74億7013万 | +0.75% | 23.15 | 1.8 |
07/30 | 261 | 272 | 258 | 267 | +1.52% | 43,200 | 74億1459万 | 0% | 22.98 | 1.78 |
07/29 | 270 | 270 | 263 | 263 | -3.31% | 24,400 | 73億351万 | -1.87% | 22.63 | 1.76 |
07/28 | 274 | 274 | 266 | 272 | +0.37% | 31,700 | 75億5344万 | +1.49% | 23.41 | 1.82 |
07/27 | 267 | 273 | 267 | 271 | +0.74% | 57,500 | 75億2567万 | +0.74% | 23.32 | 1.81 |
07/24 | 270 | 272 | 269 | 269 | -1.1% | 11,900 | 74億7013万 | 0% | 23.15 | 1.8 |
07/23 | 270 | 272 | 266 | 272 | +1.87% | 34,500 | 75億5344万 | +1.12% | 23.41 | 1.82 |
07/22 | 270 | 270 | 266 | 267 | -1.11% | 22,000 | 74億1459万 | -1.11% | 22.98 | 1.78 |
07/21 | 271 | 271 | 268 | 270 | 0% | 16,600 | 74億9790万 | 0% | 23.24 | 1.8 |
07/17 | 261 | 271 | 261 | 270 | +3.05% | 69,300 | 74億9790万 | -0.37% | 23.24 | 1.8 |
07/16 | 256 | 262 | 255 | 262 | +1.55% | 42,100 | 72億7574万 | -3.32% | 22.55 | 1.75 |
07/15 | 256 | 260 | 256 | 258 | 0% | 25,600 | 71億6466万 | -5.15% | 22.2 | 1.72 |
07/14 | 259 | 259 | 254 | 258 | +1.57% | 35,500 | 71億6466万 | -5.49% | 22.2 | 1.72 |
07/13 | 253 | 258 | 252 | 254 | +1.2% | 10,700 | 70億5358万 | -7.3% | 21.86 | 1.7 |
07/10 | 250 | 256 | 245 | 251 | -1.95% | 41,300 | 69億7027万 | -8.39% | 21.6 | 1.68 |
07/09 | 255 | 256 | 239 | 256 | -2.29% | 112,500 | 71億912万 | -6.91% | 22.03 | 1.71 |
07/08 | 270 | 270 | 262 | 262 | -3.32% | 72,000 | 72億7574万 | -5.07% | 22.55 | 1.75 |
07/07 | 271 | 271 | 270 | 271 | +1.5% | 22,700 | 75億2567万 | -2.17% | 23.32 | 1.81 |
07/06 | 269 | 273 | 266 | 267 | -2.55% | 101,500 | 74億1459万 | -3.61% | 22.98 | 1.78 |
07/03 | 275 | 275 | 270 | 274 | -0.72% | 16,600 | 76億898万 | -1.08% | 23.58 | 1.83 |
07/02 | 274 | 278 | 274 | 276 | +0.73% | 28,300 | 76億6452万 | -0.72% | 23.75 | 1.84 |
07/01 | 271 | 275 | 266 | 274 | +1.48% | 34,000 | 76億898万 | -1.44% | 23.58 | 1.83 |
06/30 | 272 | 273 | 267 | 270 | 0% | 23,400 | 74億9790万 | -3.23% | 23.24 | 1.8 |
06/29 | 276 | 276 | 269 | 270 | -3.23% | 98,500 | 74億9790万 | -3.23% | 23.24 | 1.8 |
06/26 | 279 | 282 | 278 | 279 | 0% | 31,700 | 77億4783万 | -0.36% | 24.01 | 1.86 |
06/25 | 281 | 281 | 277 | 279 | -0.36% | 26,000 | 77億4783万 | -0.71% | 24.01 | 1.86 |
06/24 | 280 | 281 | 279 | 280 | +0.36% | 29,800 | 77億7560万 | -0.36% | 24.1 | 1.87 |
06/23 | 279 | 281 | 279 | 279 | -0.36% | 58,700 | 77億4783万 | -1.06% | 24.01 | 1.86 |
06/22 | 281 | 282 | 277 | 280 | +0.72% | 44,200 | 77億7560万 | -0.71% | 24.1 | 1.87 |
06/19 | 279 | 280 | 275 | 278 | 0% | 50,700 | 77億2006万 | -1.07% | 23.93 | 1.86 |
06/18 | 281 | 282 | 278 | 278 | -0.71% | 94,300 | 77億2006万 | -1.07% | 23.93 | 1.86 |
06/17 | 282 | 282 | 280 | 280 | -0.36% | 21,800 | 77億7560万 | -0.36% | 24.1 | 1.87 |
06/16 | 280 | 281 | 278 | 281 | 0% | 131,700 | 78億337万 | 0% | 24.18 | 1.88 |
06/15 | 280 | 285 | 278 | 281 | 0% | 139,600 | 78億337万 | 0% | 24.18 | 1.88 |
06/12 | 281 | 285 | 279 | 281 | -1.75% | 123,400 | 78億337万 | 0% | 24.18 | 1.88 |
06/11 | 282 | 295 | 281 | 286 | +2.14% | 462,300 | 79億4222万 | +2.14% | 24.61 | 1.91 |
06/10 | 275 | 296 | 271 | 280 | +2.94% | 420,300 | 77億7560万 | 0% | 24.1 | 1.87 |
06/09 | 274 | 278 | 272 | 272 | -0.37% | 74,400 | 75億5344万 | -2.86% | 23.41 | 1.82 |
06/08 | 275 | 276 | 272 | 273 | -0.73% | 68,000 | 75億8121万 | -2.5% | 23.5 | 1.82 |
06/05 | 278 | 278 | 273 | 275 | -1.08% | 74,200 | 76億3675万 | -1.79% | 23.67 | 1.84 |
06/04 | 280 | 282 | 278 | 278 | +0.36% | 40,800 | 77億2006万 | -0.71% | 23.93 | 1.86 |
06/03 | 275 | 279 | 275 | 277 | 0% | 29,800 | 76億9229万 | -1.42% | 23.84 | 1.85 |
06/02 | 281 | 285 | 275 | 277 | -0.72% | 70,500 | 76億9229万 | -1.42% | 23.84 | 1.85 |
06/01 | 282 | 283 | 278 | 279 | -1.41% | 25,200 | 77億4783万 | -0.71% | 24.01 | 1.86 |
05/29 | 283 | 283 | 275 | 283 | 0% | 69,100 | 78億5891万 | +0.71% | 24.36 | 1.89 |
05/28 | 286 | 289 | 281 | 283 | -1.74% | 82,600 | 78億5891万 | +0.71% | 24.36 | 1.89 |
05/27 | 287 | 290 | 284 | 288 | 0% | 59,200 | 79億9776万 | +2.86% | 24.79 | 1.93 |
05/26 | 291 | 296 | 287 | 288 | -2.37% | 32,700 | 79億9776万 | +2.86% | 24.79 | 1.93 |
05/25 | 292 | 296 | 288 | 295 | +1.37% | 57,900 | 81億9215万 | +5.73% | 25.39 | 1.97 |
05/22 | 292 | 292 | 287 | 291 | +0.69% | 27,600 | 80億8107万 | +4.3% | 25.04 | 1.95 |
05/21 | 284 | 294 | 284 | 289 | +0.7% | 117,400 | 80億2553万 | +3.96% | 24.87 | 1.93 |
05/20 | 276 | 288 | 276 | 287 | +3.24% | 106,700 | 79億6999万 | +3.61% | 24.7 | 1.92 |
05/19 | 273 | 279 | 272 | 278 | +2.21% | 78,500 | 77億2006万 | +0.36% | 23.93 | 1.86 |
05/18 | 273 | 274 | 272 | 272 | -0.37% | 34,100 | 75億5344万 | -1.81% | 23.41 | 1.82 |
05/15 | 273 | 276 | 272 | 273 | -1.09% | 39,900 | 75億8121万 | -1.44% | 23.5 | 1.82 |
05/14 | 274 | 276 | 272 | 276 | +0.36% | 24,800 | 76億6452万 | -0.36% | 23.75 | 1.84 |
05/13 | 276 | 278 | 275 | 275 | -1.43% | 27,500 | 76億3675万 | -0.72% | 23.67 | 1.84 |
05/12 | 279 | 279 | 275 | 279 | 0% | 11,900 | 77億4783万 | +0.36% | 24.01 | 1.86 |
05/11 | 275 | 279 | 273 | 279 | +1.45% | 27,700 | 77億4783万 | +0.36% | 24.01 | 1.86 |
05/08 | 275 | 278 | 273 | 275 | +0.73% | 19,800 | 76億3675万 | -0.72% | 23.67 | 1.84 |