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 | PER | PBR |
---|
2015 |
12/30 | 2,593 | 2,608 | 2,553 | 2,592 | -0.31% | 416,300 | 2771億242万 | -2.11% | 67.74 | 13.15 |
12/29 | 2,548 | 2,613 | 2,533 | 2,600 | +1.6% | 458,200 | 2779億5768万 | -1.96% | 67.95 | 13.19 |
12/28 | 2,630 | 2,637 | 2,532 | 2,559 | -2.92% | 482,300 | 2735億7450万 | -3.43% | 66.88 | 12.98 |
12/25 | 2,630 | 2,667 | 2,609 | 2,636 | +0.23% | 462,000 | 2818億632万 | -0.45% | 68.89 | 13.37 |
12/24 | 2,764 | 2,771 | 2,625 | 2,630 | -3.45% | 776,800 | 2811億6488万 | -0.53% | 68.73 | 13.34 |
12/22 | 2,752 | 2,793 | 2,714 | 2,724 | +1.34% | 613,700 | 2912億1412万 | +3.34% | 71.19 | 13.82 |
12/21 | 2,710 | 2,808 | 2,635 | 2,688 | -0.3% | 1,072,700 | 2872億9128万 | +2.52% | 70.23 | 13.63 |
12/18 | 2,686 | 2,749 | 2,672 | 2,696 | -0.41% | 794,900 | 2881億4632万 | +3.33% | 70.44 | 13.67 |
12/17 | 2,619 | 2,712 | 2,587 | 2,707 | +5.7% | 911,800 | 2893億2199万 | +4.28% | 70.73 | 13.73 |
12/16 | 2,608 | 2,619 | 2,536 | 2,561 | -0.31% | 439,700 | 2737億1763万 | -0.77% | 66.91 | 12.99 |
12/15 | 2,590 | 2,676 | 2,551 | 2,569 | +0.39% | 883,800 | 2745億7266万 | 0% | 67.12 | 13.03 |
12/14 | 2,511 | 2,564 | 2,499 | 2,559 | -0.08% | 642,400 | 2735億387万 | +0.12% | 66.86 | 12.98 |
12/11 | 2,605 | 2,647 | 2,550 | 2,561 | -2.81% | 804,000 | 2737億1763万 | +0.51% | 66.91 | 12.99 |
12/10 | 2,721 | 2,758 | 2,627 | 2,635 | -4.36% | 768,400 | 2816億2669万 | +3.82% | 68.84 | 13.36 |
12/09 | 2,687 | 2,768 | 2,686 | 2,755 | +2.88% | 1,366,400 | 2944億5219万 | +9.15% | 71.98 | 13.97 |
12/08 | 2,694 | 2,707 | 2,645 | 2,678 | +0.11% | 539,200 | 2862億2249万 | +6.95% | 69.97 | 13.58 |
12/07 | 2,689 | 2,694 | 2,661 | 2,675 | +0.53% | 318,400 | 2859億186万 | +7.43% | 69.89 | 13.56 |
12/04 | 2,586 | 2,678 | 2,572 | 2,661 | +0.38% | 645,400 | 2844億555万 | +7.47% | 69.52 | 13.49 |
12/03 | 2,655 | 2,678 | 2,612 | 2,651 | -0.86% | 587,300 | 2833億3675万 | +7.59% | 69.26 | 13.44 |
12/02 | 2,700 | 2,707 | 2,655 | 2,674 | -1.69% | 661,000 | 2857億9498万 | +9.1% | 69.86 | 13.56 |
12/01 | 2,680 | 2,728 | 2,677 | 2,720 | +2.29% | 880,100 | 2907億1142万 | +11.43% | 71.06 | 13.79 |
11/30 | 2,669 | 2,718 | 2,630 | 2,659 | -0.26% | 591,700 | 2841億9179万 | +9.65% | 69.47 | 13.48 |
11/27 | 2,685 | 2,696 | 2,639 | 2,666 | +0.15% | 452,800 | 2849億3994万 | +10.48% | 69.65 | 13.52 |
11/26 | 2,660 | 2,696 | 2,642 | 2,662 | -0.63% | 607,800 | 2845億1243万 | +10.92% | 69.55 | 13.5 |
11/25 | 2,698 | 2,730 | 2,627 | 2,679 | -0.41% | 683,200 | 2863億2937万 | +12.19% | 69.99 | 13.58 |
11/24 | 2,585 | 2,702 | 2,584 | 2,690 | +4.87% | 1,308,700 | 2875億504万 | +13.12% | 70.28 | 13.64 |
11/20 | 2,516 | 2,565 | 2,499 | 2,565 | +2.35% | 684,400 | 2741億4514万 | +8.32% | 67.02 | 13.01 |
11/19 | 2,545 | 2,554 | 2,481 | 2,506 | -0.48% | 698,700 | 2678億3927万 | +5.96% | 65.47 | 12.71 |
11/18 | 2,470 | 2,550 | 2,467 | 2,518 | +2.94% | 1,318,600 | 2691億2182万 | +6.56% | 65.79 | 12.77 |
11/17 | 2,388 | 2,456 | 2,365 | 2,446 | +3.73% | 1,036,000 | 2614億2652万 | +3.64% | 63.91 | 12.4 |
11/16 | 2,308 | 2,374 | 2,302 | 2,358 | -0.67% | 606,900 | 2520億2115万 | +0.04% | 61.61 | 11.96 |
11/13 | 2,343 | 2,381 | 2,320 | 2,374 | -0.29% | 543,300 | 2537億3122万 | +0.64% | 62.02 | 12.04 |
11/12 | 2,329 | 2,393 | 2,324 | 2,381 | +2.28% | 749,000 | 2544億7937万 | +0.72% | 62.21 | 12.07 |
11/11 | 2,265 | 2,334 | 2,251 | 2,328 | +3.65% | 749,800 | 2488億1477万 | -1.9% | 60.82 | 11.8 |
11/10 | 2,237 | 2,268 | 2,223 | 2,246 | 0% | 694,900 | 2400億5068万 | -5.75% | 58.68 | 11.39 |
11/09 | 2,338 | 2,360 | 2,220 | 2,246 | -4.87% | 1,851,900 | 2400億5068万 | -6.3% | 58.68 | 11.39 |
11/06 | 2,324 | 2,373 | 2,314 | 2,361 | +1.72% | 598,100 | 2523億4179万 | -2.07% | 61.69 | 11.97 |
11/05 | 2,324 | 2,356 | 2,303 | 2,321 | +1.75% | 805,400 | 2480億6662万 | -3.97% | 60.64 | 11.77 |
11/04 | 2,305 | 2,327 | 2,272 | 2,281 | +0.93% | 801,200 | 2437億9145万 | -5.82% | 59.6 | 11.57 |
11/02 | 2,300 | 2,300 | 2,257 | 2,260 | -2.59% | 694,800 | 2415億4699万 | -7.07% | 59.05 | 11.46 |
10/30 | 2,325 | 2,340 | 2,286 | 2,320 | -0.3% | 576,900 | 2479億5974万 | -4.96% | 60.61 | 11.76 |
10/29 | 2,374 | 2,375 | 2,317 | 2,327 | -1.31% | 359,100 | 2487億789万 | -4.79% | 60.8 | 11.8 |
10/28 | 2,330 | 2,386 | 2,328 | 2,358 | +1.25% | 441,800 | 2520億2115万 | -3.6% | 61.61 | 11.96 |
10/27 | 2,402 | 2,412 | 2,308 | 2,329 | -3.44% | 780,100 | 2489億2165万 | -4.78% | 60.85 | 11.81 |
10/26 | 2,358 | 2,424 | 2,347 | 2,412 | +3.3% | 742,900 | 2577億9263万 | -1.27% | 63.02 | 12.23 |
10/23 | 2,395 | 2,397 | 2,328 | 2,335 | -0.38% | 591,600 | 2495億6293万 | -4.26% | 61.01 | 11.84 |
10/22 | 2,340 | 2,349 | 2,308 | 2,344 | -0.59% | 702,400 | 2505億2484万 | -3.9% | 61.24 | 11.89 |
10/21 | 2,350 | 2,374 | 2,321 | 2,358 | 0% | 592,700 | 2519億89万 | -3.36% | 61.58 | 11.95 |
10/20 | 2,438 | 2,447 | 2,342 | 2,358 | -2.56% | 667,300 | 2519億89万 | -3.12% | 61.58 | 11.95 |
10/19 | 2,424 | 2,474 | 2,415 | 2,420 | -1.02% | 539,400 | 2585億2424万 | -0.29% | 63.2 | 12.26 |
10/16 | 2,505 | 2,540 | 2,444 | 2,445 | -2% | 563,500 | 2611億9494万 | +1.33% | 63.85 | 12.39 |
10/15 | 2,433 | 2,495 | 2,405 | 2,495 | +1.96% | 453,800 | 2665億3635万 | +3.83% | 65.16 | 12.64 |
10/14 | 2,429 | 2,479 | 2,411 | 2,447 | +0.33% | 561,500 | 2614億860万 | +2.3% | 63.9 | 12.4 |
10/13 | 2,380 | 2,460 | 2,362 | 2,439 | +2.05% | 554,100 | 2605億5397万 | +2.05% | 63.69 | 12.36 |
10/09 | 2,449 | 2,449 | 2,353 | 2,390 | -0.91% | 629,100 | 2553億1939万 | +0.13% | 62.41 | 12.11 |
10/08 | 2,500 | 2,512 | 2,404 | 2,412 | -3.48% | 782,600 | 2576億6961万 | +1.05% | 62.99 | 12.22 |
10/07 | 2,594 | 2,595 | 2,471 | 2,499 | -3.66% | 658,300 | 2669億6367万 | +4.52% | 65.26 | 12.66 |
10/06 | 2,610 | 2,620 | 2,578 | 2,594 | +0.78% | 444,900 | 2771億1235万 | +8.49% | 67.74 | 13.15 |
10/05 | 2,600 | 2,613 | 2,523 | 2,574 | -0.62% | 591,300 | 2749億7578万 | +7.83% | 67.22 | 13.04 |
10/02 | 2,600 | 2,635 | 2,562 | 2,590 | -0.19% | 536,500 | 2766億8503万 | +8.69% | 67.64 | 13.13 |
10/01 | 2,536 | 2,651 | 2,529 | 2,595 | +3.26% | 1,077,100 | 2772億1917万 | +9.36% | 67.77 | 13.15 |
09/30 | 2,480 | 2,532 | 2,447 | 2,513 | +2.36% | 645,700 | 2685億8742万 | +6.35% | 65.66 | 12.74 |
09/29 | 2,482 | 2,495 | 2,417 | 2,455 | -3% | 816,600 | 2623億8843万 | +3.76% | 64.14 | 12.45 |
09/28 | 2,500 | 2,543 | 2,462 | 2,531 | +2.02% | 661,000 | 2705億1125万 | +6.48% | 66.13 | 12.83 |
09/25 | 2,450 | 2,532 | 2,444 | 2,481 | +3.59% | 806,200 | 2651億6729万 | +3.98% | 64.82 | 12.58 |
09/24 | 2,330 | 2,424 | 2,323 | 2,395 | +1.1% | 509,100 | 2559億7568万 | -0.21% | 62.57 | 12.14 |
09/18 | 2,330 | 2,419 | 2,300 | 2,369 | -0.17% | 702,000 | 2530億1346万 | -2.07% | 61.85 | 12 |
09/17 | 2,280 | 2,378 | 2,237 | 2,373 | +5.84% | 682,100 | 2534億4067万 | -2.43% | 61.95 | 12.02 |
09/16 | 2,340 | 2,347 | 2,213 | 2,242 | -2.94% | 561,500 | 2394億4963万 | -8.11% | 58.53 | 11.36 |
09/15 | 2,362 | 2,395 | 2,310 | 2,310 | -1.37% | 577,700 | 2467億1215万 | -5.83% | 60.31 | 11.7 |
09/14 | 2,374 | 2,461 | 2,332 | 2,342 | -1.35% | 946,400 | 2501億2981万 | -4.99% | 61.14 | 11.87 |
09/11 | 2,237 | 2,407 | 2,231 | 2,374 | +7.52% | 1,308,900 | 2535億4747万 | -4.2% | 61.98 | 12.03 |
09/10 | 2,122 | 2,225 | 2,097 | 2,208 | +0.64% | 1,025,100 | 2358億1837万 | -10.97% | 57.65 | 11.19 |
09/09 | 2,223 | 2,233 | 2,122 | 2,194 | +6.09% | 926,700 | 2343億2314万 | -11.92% | 57.28 | 11.12 |
09/08 | 2,176 | 2,195 | 2,047 | 2,068 | -5.01% | 1,064,600 | 2208億6612万 | -17.45% | 53.99 | 10.48 |
09/07 | 2,204 | 2,229 | 2,142 | 2,177 | -2.73% | 1,100,200 | 2325億751万 | -13.85% | 56.84 | 11.03 |
09/04 | 2,333 | 2,358 | 2,185 | 2,238 | -5.89% | 1,364,600 | 2390億2242万 | -12.06% | 58.43 | 11.34 |
09/03 | 2,401 | 2,432 | 2,357 | 2,378 | +0.38% | 615,800 | 2539億7468万 | -7.04% | 62.08 | 12.05 |
09/02 | 2,297 | 2,442 | 2,281 | 2,369 | -0.96% | 1,094,500 | 2530億1346万 | -7.57% | 61.85 | 12 |
09/01 | 2,500 | 2,514 | 2,383 | 2,392 | -4.97% | 928,600 | 2554億6990万 | -6.85% | 62.45 | 12.12 |
08/31 | 2,506 | 2,527 | 2,454 | 2,517 | +0.44% | 743,700 | 2688億2013万 | -2.21% | 65.71 | 12.75 |
08/28 | 2,570 | 2,574 | 2,465 | 2,506 | +0.64% | 1,208,600 | 2676億4531万 | -2.76% | 65.43 | 12.7 |
08/27 | 2,598 | 2,608 | 2,480 | 2,490 | +0.81% | 1,380,900 | 2659億3648万 | -3.56% | 65.01 | 12.62 |
08/26 | 2,418 | 2,470 | 2,350 | 2,470 | +5.2% | 1,368,900 | 2638億44万 | -4.63% | 64.49 | 12.51 |
08/25 | 2,236 | 2,569 | 2,201 | 2,348 | +0.73% | 1,898,500 | 2507億7062万 | -9.55% | 61.3 | 11.9 |
08/24 | 2,456 | 2,549 | 2,321 | 2,331 | -10.38% | 1,957,600 | 2489億5499万 | -10.62% | 60.86 | 11.81 |
08/21 | 2,575 | 2,661 | 2,561 | 2,601 | -4.16% | 1,266,400 | 2777億9148万 | -0.76% | 67.91 | 13.18 |
08/20 | 2,712 | 2,807 | 2,702 | 2,714 | -1.45% | 774,400 | 2898億6008万 | +3.59% | 70.86 | 13.75 |
08/19 | 2,800 | 2,820 | 2,730 | 2,754 | -2.79% | 647,500 | 2941億3215万 | +5.48% | 71.9 | 13.95 |
08/18 | 2,875 | 2,875 | 2,791 | 2,833 | -1.46% | 936,700 | 3025億6949万 | +9.05% | 73.96 | 14.35 |
08/17 | 2,710 | 2,880 | 2,708 | 2,875 | +6.68% | 1,800,000 | 3070億5517万 | +11.35% | 75.06 | 14.57 |
08/14 | 2,620 | 2,706 | 2,617 | 2,695 | +4.74% | 1,433,900 | 2878億3085万 | +5.15% | 70.36 | 13.65 |
08/13 | 2,542 | 2,600 | 2,514 | 2,573 | -0.04% | 798,800 | 2748億103万 | +0.82% | 67.18 | 13.04 |
08/12 | 2,590 | 2,648 | 2,550 | 2,574 | -1.53% | 674,700 | 2749億783万 | +1.18% | 67.2 | 13.04 |
08/11 | 2,701 | 2,708 | 2,580 | 2,614 | -1.73% | 1,280,300 | 2791億7990万 | +2.91% | 68.25 | 13.24 |
08/10 | 2,530 | 2,698 | 2,509 | 2,660 | +9.96% | 2,312,100 | 2840億9278万 | +5.22% | 69.45 | 13.48 |
08/07 | 2,410 | 2,440 | 2,346 | 2,419 | -2.54% | 1,392,300 | 2583億5355万 | -3.86% | 63.15 | 12.26 |
08/06 | 2,550 | 2,551 | 2,480 | 2,482 | -2.9% | 788,200 | 2650億8206万 | -1.12% | 64.8 | 12.58 |
08/05 | 2,616 | 2,620 | 2,532 | 2,556 | -1.69% | 792,000 | 2729億8540万 | +2.04% | 66.73 | 12.95 |
08/04 | 2,631 | 2,643 | 2,577 | 2,600 | -1.52% | 695,800 | 2776億8468万 | +4.38% | 67.88 | 13.17 |