時価総額
2015/03/31～2015/08/24
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 |
| 08/24 | 2,590 | 2,690 | 2,513 | 2,520 | -6.35% | 55,900 | 726億44万 | -10.48% | 24.59 | 1.47 |
| 08/21 | 2,699 | 2,772 | 2,690 | 2,691 | -4.44% | 51,200 | 775億2690万 | -4.64% | 26.26 | 1.57 |
| 08/20 | 2,843 | 2,875 | 2,814 | 2,816 | -1.23% | 21,000 | 811億2811万 | -0.28% | 27.48 | 1.65 |
| 08/19 | 2,890 | 2,940 | 2,845 | 2,851 | -2.16% | 27,400 | 821億3645万 | +1.06% | 27.82 | 1.67 |
| 08/18 | 2,949 | 2,950 | 2,892 | 2,914 | -1.75% | 40,600 | 839億5146万 | +3.55% | 28.43 | 1.7 |
| 08/17 | 2,980 | 3,010 | 2,950 | 2,966 | -1.79% | 38,500 | 854億4957万 | +5.78% | 28.94 | 1.73 |
| 08/14 | 2,880 | 3,045 | 2,857 | 3,020 | +4.75% | 108,700 | 870億529万 | +8.36% | 29.47 | 1.76 |
| 08/13 | 2,700 | 2,888 | 2,696 | 2,883 | +6.62% | 85,800 | 830億5836万 | +4.27% | 28.13 | 1.68 |
| 08/12 | 2,769 | 2,773 | 2,681 | 2,704 | -2.35% | 39,900 | 779億143万 | -1.64% | 26.38 | 1.58 |
| 08/11 | 2,794 | 2,817 | 2,747 | 2,769 | -1.6% | 39,600 | 797億7406万 | +1.1% | 27.02 | 1.62 |
| 08/10 | 2,768 | 2,826 | 2,751 | 2,814 | +1.22% | 22,700 | 810億7049万 | +3.42% | 27.46 | 1.64 |
| 08/07 | 2,766 | 2,800 | 2,743 | 2,780 | 0% | 32,500 | 800億9096万 | +2.81% | 27.12 | 1.62 |
| 08/06 | 2,840 | 2,879 | 2,780 | 2,780 | -0.89% | 49,900 | 800億9096万 | +3.65% | 27.12 | 1.62 |
| 08/05 | 2,750 | 2,859 | 2,748 | 2,805 | +1.23% | 78,500 | 808億1121万 | +5.37% | 27.37 | 1.64 |
| 08/04 | 2,817 | 2,817 | 2,750 | 2,771 | -1.35% | 44,500 | 798億3168万 | +5.08% | 27.04 | 1.62 |
| 08/03 | 2,765 | 2,819 | 2,719 | 2,809 | -0.11% | 45,100 | 809億2645万 | +7.5% | 27.41 | 1.64 |
| 07/31 | 2,840 | 2,840 | 2,746 | 2,812 | +0.79% | 34,400 | 810億1287万 | +8.66% | 27.44 | 1.64 |
| 07/30 | 2,864 | 2,875 | 2,774 | 2,790 | -2.38% | 48,000 | 803億7906万 | +8.81% | 27.22 | 1.63 |
| 07/29 | 2,801 | 2,877 | 2,800 | 2,858 | +0.67% | 34,400 | 823億3812万 | +12.7% | 27.89 | 1.67 |
| 07/28 | 2,700 | 2,850 | 2,691 | 2,839 | +2.09% | 46,100 | 817億9074万 | +13.42% | 27.7 | 1.66 |
| 07/27 | 2,862 | 2,862 | 2,756 | 2,781 | -4.3% | 101,900 | 801億1977万 | +12.59% | 27.13 | 1.62 |
| 07/24 | 2,930 | 2,955 | 2,860 | 2,906 | -0.27% | 65,300 | 837億2099万 | +19.2% | 28.35 | 1.7 |
| 07/23 | 2,830 | 2,938 | 2,829 | 2,914 | +3.7% | 67,300 | 839億5146万 | +21.32% | 28.43 | 1.7 |
| 07/22 | 2,721 | 2,845 | 2,721 | 2,810 | +1.55% | 71,800 | 809億5525万 | +18.87% | 27.42 | 1.64 |
| 07/21 | 2,700 | 2,785 | 2,690 | 2,767 | +2.56% | 89,400 | 797億1644万 | +18.81% | 27 | 1.62 |
| 07/17 | 2,731 | 2,731 | 2,660 | 2,698 | -1.21% | 69,900 | 777億2857万 | +17.56% | 26.32 | 1.58 |
| 07/16 | 2,748 | 2,750 | 2,685 | 2,731 | -0.58% | 63,700 | 786億7929万 | +20.68% | 26.65 | 1.6 |
| 07/15 | 2,692 | 2,748 | 2,590 | 2,747 | +2.04% | 90,300 | 791億4024万 | +23.13% | 26.8 | 1.6 |
| 07/14 | 2,725 | 2,831 | 2,643 | 2,692 | +1.09% | 155,500 | 775億5571万 | +22.47% | 26.27 | 1.57 |
| 07/13 | 2,560 | 2,694 | 2,560 | 2,663 | +5.3% | 127,700 | 767億2023万 | +23.12% | 25.98 | 1.56 |
| 07/10 | 2,500 | 2,600 | 2,490 | 2,529 | +2.47% | 99,500 | 728億5973万 | +18.73% | 24.68 | 1.48 |
| 07/09 | 2,284 | 2,489 | 2,206 | 2,468 | -0.64% | 156,000 | 711億234万 | +17.41% | 24.08 | 1.44 |
| 07/08 | 2,513 | 2,588 | 2,482 | 2,484 | +0.85% | 169,800 | 715億6329万 | +19.65% | 24.24 | 1.45 |
| 07/07 | 2,342 | 2,480 | 2,301 | 2,463 | +6.35% | 95,100 | 709億5829万 | +20.15% | 24.03 | 1.44 |
| 07/06 | 2,449 | 2,449 | 2,300 | 2,316 | -2.61% | 105,000 | 667億2326万 | +14.43% | 22.6 | 1.35 |
| 07/03 | 2,350 | 2,658 | 2,303 | 2,378 | +6.59% | 300,700 | 685億946万 | +18.66% | 23.2 | 1.39 |
| 07/02 | 2,298 | 2,350 | 2,220 | 2,231 | -2.19% | 58,900 | 642億7444万 | +12.62% | 21.77 | 1.3 |
| 07/01 | 2,200 | 2,297 | 2,174 | 2,281 | +4.35% | 69,700 | 657億1492万 | +16.14% | 22.26 | 1.33 |
| 06/30 | 2,135 | 2,210 | 2,127 | 2,186 | +0.51% | 47,300 | 629億7800万 | +12.39% | 21.33 | 1.28 |
| 06/29 | 2,114 | 2,188 | 2,091 | 2,175 | -0.73% | 43,300 | 626億6109万 | +12.64% | 21.22 | 1.27 |
| 06/26 | 2,193 | 2,224 | 2,135 | 2,191 | -0.09% | 50,800 | 631億2205万 | +14.29% | 21.38 | 1.28 |
| 06/25 | 2,085 | 2,227 | 2,085 | 2,193 | +4.28% | 93,900 | 631億7967万 | +15.3% | 21.4 | 1.28 |
| 06/24 | 2,014 | 2,120 | 1,996 | 2,103 | +4.11% | 96,800 | 605億8680万 | +11.51% | 20.52 | 1.23 |
| 06/23 | 2,018 | 2,024 | 2,000 | 2,020 | +0.1% | 37,900 | 581億9559万 | +7.79% | 19.71 | 1.18 |
| 06/22 | 1,989 | 2,020 | 1,970 | 2,018 | +1.92% | 44,600 | 581億3797万 | +8.09% | 19.69 | 1.18 |
| 06/19 | 2,020 | 2,029 | 1,980 | 1,980 | -2.17% | 66,600 | 570億4320万 | +6.57% | 19.32 | 1.16 |
| 06/18 | 1,980 | 2,032 | 1,970 | 2,024 | +3.37% | 95,300 | 583億1083万 | +9.35% | 19.75 | 1.18 |
| 06/17 | 1,944 | 1,969 | 1,940 | 1,958 | +1.45% | 110,500 | 564億939万 | +6.3% | 19.1 | 1.14 |
| 06/16 | 1,917 | 1,934 | 1,915 | 1,930 | +0.89% | 65,500 | 556億272万 | +5.12% | 18.83 | 1.13 |
| 06/15 | 1,899 | 1,918 | 1,888 | 1,913 | +0.26% | 24,700 | 551億1295万 | +4.42% | 18.67 | 1.12 |
| 06/12 | 1,928 | 1,928 | 1,897 | 1,908 | -0.88% | 52,600 | 549億6890万 | +4.32% | 18.62 | 1.11 |
| 06/11 | 1,920 | 1,930 | 1,864 | 1,925 | +0.63% | 116,300 | 554億5867万 | +5.48% | 18.78 | 1.12 |
| 06/10 | 1,950 | 1,950 | 1,869 | 1,913 | +4.59% | 186,500 | 551億1295万 | +5.05% | 18.67 | 1.12 |
| 06/09 | 1,845 | 1,855 | 1,829 | 1,829 | -0.49% | 34,200 | 526億9294万 | +0.66% | 17.85 | 1.07 |
| 06/08 | 1,829 | 1,843 | 1,822 | 1,838 | +0.71% | 28,300 | 529億5223万 | +1.16% | 17.93 | 1.07 |
| 06/05 | 1,832 | 1,840 | 1,812 | 1,825 | -0.22% | 43,600 | 525億7770万 | +0.44% | 17.81 | 1.07 |
| 06/04 | 1,839 | 1,845 | 1,823 | 1,829 | +0.55% | 42,600 | 526億9294万 | +0.61% | 17.85 | 1.07 |
| 06/03 | 1,827 | 1,840 | 1,813 | 1,819 | +0.06% | 36,700 | 524億484万 | 0% | 17.75 | 1.06 |
| 06/02 | 1,821 | 1,838 | 1,813 | 1,818 | +0.17% | 54,200 | 523億7603万 | 0% | 17.74 | 1.06 |
| 06/01 | 1,812 | 1,825 | 1,812 | 1,815 | +0.39% | 29,300 | 522億8960万 | -0.17% | 17.71 | 1.06 |
| 05/29 | 1,811 | 1,831 | 1,808 | 1,808 | 0% | 41,900 | 520億8793万 | -0.55% | 17.64 | 1.08 |
| 05/28 | 1,819 | 1,825 | 1,808 | 1,808 | -0.17% | 41,700 | 520億8793万 | -0.55% | 17.64 | 1.08 |
| 05/27 | 1,839 | 1,839 | 1,807 | 1,811 | -0.98% | 58,100 | 521億7436万 | -0.39% | 17.67 | 1.08 |
| 05/26 | 1,829 | 1,847 | 1,825 | 1,829 | +0.72% | 39,000 | 526億9294万 | +0.61% | 17.85 | 1.09 |
| 05/25 | 1,810 | 1,824 | 1,810 | 1,816 | +0.33% | 23,400 | 523億1841万 | -0.11% | 17.72 | 1.08 |
| 05/22 | 1,815 | 1,819 | 1,805 | 1,810 | -0.28% | 28,800 | 521億4555万 | -0.49% | 17.66 | 1.08 |
| 05/21 | 1,809 | 1,821 | 1,805 | 1,815 | +0.83% | 41,500 | 522億8960万 | -0.22% | 17.71 | 1.08 |
| 05/20 | 1,845 | 1,845 | 1,800 | 1,800 | -1.32% | 58,800 | 518億5746万 | -1.21% | 17.56 | 1.07 |
| 05/19 | 1,812 | 1,837 | 1,806 | 1,824 | +0.66% | 34,600 | 525億4889万 | -0.11% | 17.8 | 1.09 |
| 05/18 | 1,801 | 1,817 | 1,800 | 1,812 | +0.61% | 38,600 | 522億317万 | -0.93% | 17.68 | 1.08 |
| 05/15 | 1,801 | 1,816 | 1,800 | 1,801 | 0% | 55,500 | 518億8627万 | -1.64% | 17.57 | 1.07 |
| 05/14 | 1,813 | 1,813 | 1,801 | 1,801 | -0.61% | 60,100 | 518億8627万 | -1.8% | 17.57 | 1.07 |
| 05/13 | 1,824 | 1,840 | 1,812 | 1,812 | -0.71% | 35,800 | 522億317万 | -1.31% | 17.68 | 1.08 |
| 05/12 | 1,830 | 1,853 | 1,820 | 1,825 | -0.22% | 11,100 | 525億7770万 | -0.71% | 17.81 | 1.09 |
| 05/11 | 1,840 | 1,899 | 1,820 | 1,829 | +0.77% | 37,200 | 526億9294万 | -0.6% | 17.85 | 1.09 |
| 05/08 | 1,812 | 1,823 | 1,807 | 1,815 | +0.17% | 22,400 | 522億8960万 | -1.41% | 17.71 | 1.08 |
| 05/07 | 1,851 | 1,851 | 1,808 | 1,812 | -1.2% | 38,500 | 522億317万 | -1.63% | 17.68 | 1.08 |
| 05/01 | 1,845 | 1,874 | 1,831 | 1,834 | +0.27% | 34,000 | 528億3699万 | -0.49% | 17.89 | 1.09 |
| 04/30 | 1,830 | 1,843 | 1,821 | 1,829 | -0.11% | 26,700 | 526億9294万 | -0.76% | 17.85 | 1.09 |
| 04/28 | 1,853 | 1,857 | 1,825 | 1,831 | -1.35% | 31,500 | 527億5056万 | -0.7% | 17.87 | 1.09 |
| 04/27 | 1,855 | 1,897 | 1,845 | 1,856 | +1.09% | 54,800 | 534億7080万 | +0.6% | 18.11 | 1.11 |
| 04/24 | 1,820 | 1,848 | 1,820 | 1,836 | +1.16% | 37,100 | 528億9461万 | -0.49% | 17.91 | 1.1 |
| 04/23 | 1,808 | 1,829 | 1,807 | 1,815 | +0.5% | 27,000 | 522億8960万 | -1.63% | 17.71 | 1.08 |
| 04/22 | 1,821 | 1,828 | 1,806 | 1,806 | 0% | 26,000 | 520億3032万 | -2.22% | 17.62 | 1.08 |
| 04/21 | 1,812 | 1,823 | 1,806 | 1,806 | -0.33% | 38,700 | 520億3032万 | -2.43% | 17.62 | 1.08 |
| 04/20 | 1,810 | 1,835 | 1,803 | 1,812 | +0.11% | 26,800 | 522億317万 | -2.32% | 17.68 | 1.08 |
| 04/17 | 1,817 | 1,819 | 1,810 | 1,810 | -0.17% | 29,400 | 521億4555万 | -2.64% | 17.66 | 1.08 |
| 04/16 | 1,839 | 1,854 | 1,811 | 1,813 | -0.77% | 44,900 | 522億3198万 | -2.68% | 17.69 | 1.08 |
| 04/15 | 1,840 | 1,849 | 1,827 | 1,827 | -0.54% | 35,000 | 526億3532万 | -2.09% | 17.83 | 1.09 |
| 04/14 | 1,829 | 1,845 | 1,829 | 1,837 | +0.44% | 24,000 | 529億2342万 | -1.61% | 17.92 | 1.1 |
| 04/13 | 1,899 | 1,901 | 1,827 | 1,829 | -2.3% | 66,300 | 526億9294万 | -2.19% | 17.85 | 1.09 |
| 04/10 | 1,920 | 1,955 | 1,860 | 1,872 | -1.94% | 138,900 | 539億3176万 | 0% | 18.27 | 1.12 |
| 04/09 | 1,910 | 1,910 | 1,891 | 1,909 | +1.06% | 52,400 | 549億9771万 | +2.03% | 18.63 | 1.14 |
| 04/08 | 1,886 | 1,897 | 1,872 | 1,889 | +1.45% | 18,200 | 544億2152万 | +1.07% | 18.43 | 1.13 |
| 04/07 | 1,878 | 1,893 | 1,855 | 1,862 | -0.59% | 28,900 | 536億4366万 | -0.32% | 18.17 | 1.11 |
| 04/06 | 1,869 | 1,880 | 1,868 | 1,873 | +0.21% | 8,900 | 539億6056万 | +0.32% | 18.28 | 1.12 |
| 04/03 | 1,881 | 1,881 | 1,843 | 1,869 | +0.27% | 17,200 | 538億4533万 | +0.32% | 18.24 | 1.12 |
| 04/02 | 1,857 | 1,878 | 1,827 | 1,864 | +0.32% | 20,200 | 537億128万 | +0.16% | 18.19 | 1.11 |
| 04/01 | 1,855 | 1,862 | 1,842 | 1,858 | +0.11% | 20,100 | 535億2842万 | -0.11% | 18.13 | 1.11 |
| 03/31 | 1,860 | 1,879 | 1,853 | 1,856 | +0.16% | 14,100 | 534億7080万 | -0.27% | 18.11 | 1.11 |
