時価総額
2015/06/18~2015/11/12
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 |
11/12 | 2,377 | 2,378 | 2,330 | 2,332 | -1.73% | 24,200 | 671億8422万 | +3.51% | 22.75 | 1.37 |
11/11 | 2,344 | 2,381 | 2,344 | 2,373 | +2.33% | 24,600 | 683億6542万 | +5.42% | 23.15 | 1.39 |
11/10 | 2,319 | 2,340 | 2,305 | 2,319 | -0.22% | 17,800 | 668億969万 | +3.16% | 22.63 | 1.36 |
11/09 | 2,359 | 2,359 | 2,300 | 2,324 | +1.13% | 26,200 | 669億5374万 | +3.52% | 22.68 | 1.36 |
11/06 | 2,272 | 2,323 | 2,236 | 2,298 | +3.19% | 33,100 | 662億469万 | +2.36% | 22.42 | 1.35 |
11/05 | 2,220 | 2,249 | 2,213 | 2,227 | +0.23% | 15,800 | 641億5920万 | -0.85% | 21.73 | 1.31 |
11/04 | 2,258 | 2,258 | 2,200 | 2,222 | -0.63% | 41,700 | 640億1515万 | -1.11% | 21.68 | 1.3 |
11/02 | 2,223 | 2,251 | 2,204 | 2,236 | +0.54% | 48,200 | 644億1849万 | -0.62% | 21.82 | 1.31 |
10/30 | 2,166 | 2,240 | 2,166 | 2,224 | +2.82% | 48,300 | 640億7277万 | -1.24% | 21.7 | 1.31 |
10/29 | 2,180 | 2,193 | 2,163 | 2,163 | -1.05% | 39,500 | 623億1538万 | -4.12% | 21.1 | 1.27 |
10/28 | 2,191 | 2,200 | 2,165 | 2,186 | -0.36% | 41,000 | 629億7800万 | -3.27% | 21.33 | 1.28 |
10/27 | 2,226 | 2,240 | 2,194 | 2,194 | -2.96% | 64,100 | 632億848万 | -3.13% | 21.41 | 1.29 |
10/26 | 2,280 | 2,293 | 2,246 | 2,261 | -0.83% | 56,500 | 651億3873万 | -0.48% | 22.06 | 1.33 |
10/23 | 2,260 | 2,282 | 2,252 | 2,280 | +0.97% | 36,700 | 656億8611万 | -0.04% | 22.25 | 1.34 |
10/22 | 2,235 | 2,275 | 2,231 | 2,258 | +0.98% | 75,000 | 650億5230万 | -1.01% | 22.03 | 1.33 |
10/21 | 2,206 | 2,241 | 2,206 | 2,236 | +0.58% | 44,800 | 644億1849万 | -2.1% | 21.82 | 1.31 |
10/20 | 2,230 | 2,257 | 2,218 | 2,223 | -0.27% | 30,400 | 640億4396万 | -2.76% | 21.69 | 1.31 |
10/19 | 2,221 | 2,239 | 2,220 | 2,229 | 0% | 26,900 | 642億1682万 | -2.75% | 21.75 | 1.31 |
10/16 | 2,232 | 2,252 | 2,215 | 2,229 | -0.67% | 42,300 | 642億1682万 | -2.79% | 21.75 | 1.31 |
10/15 | 2,235 | 2,254 | 2,226 | 2,244 | -0.44% | 50,900 | 646億4896万 | -2.69% | 21.89 | 1.32 |
10/14 | 2,270 | 2,275 | 2,247 | 2,254 | -1.27% | 47,900 | 649億3706万 | -2.76% | 21.99 | 1.32 |
10/13 | 2,250 | 2,289 | 2,244 | 2,283 | +1.15% | 85,100 | 657億7254万 | -2.1% | 22.28 | 1.34 |
10/09 | 2,220 | 2,264 | 2,197 | 2,257 | +1.76% | 56,400 | 650億2349万 | -3.63% | 22.02 | 1.33 |
10/08 | 2,255 | 2,268 | 2,218 | 2,218 | -1.51% | 41,800 | 638億9991万 | -5.9% | 21.64 | 1.3 |
10/07 | 2,275 | 2,275 | 2,210 | 2,252 | -1.49% | 54,500 | 648億7944万 | -5.3% | 21.97 | 1.32 |
10/06 | 2,321 | 2,338 | 2,270 | 2,286 | -0.52% | 111,500 | 658億5897万 | -4.67% | 22.3 | 1.34 |
10/05 | 2,289 | 2,315 | 2,260 | 2,298 | +2.04% | 80,500 | 662億469万 | -4.84% | 22.42 | 1.35 |
10/02 | 2,359 | 2,360 | 2,245 | 2,252 | -2.47% | 146,800 | 648億7944万 | -7.33% | 21.97 | 1.32 |
10/01 | 2,323 | 2,359 | 2,300 | 2,309 | -0.82% | 47,800 | 665億2159万 | -5.41% | 22.53 | 1.36 |
09/30 | 2,280 | 2,338 | 2,271 | 2,328 | +3.37% | 45,000 | 670億6898万 | -4.98% | 22.71 | 1.37 |
09/29 | 2,270 | 2,305 | 2,252 | 2,252 | -2.3% | 31,200 | 648億7944万 | -8.6% | 21.97 | 1.32 |
09/28 | 2,253 | 2,316 | 2,253 | 2,305 | +0.74% | 71,300 | 664億636万 | -7.32% | 22.49 | 1.35 |
09/25 | 2,303 | 2,344 | 2,265 | 2,288 | -1% | 57,300 | 659億1659万 | -8.81% | 22.32 | 1.34 |
09/24 | 2,257 | 2,338 | 2,257 | 2,311 | +1.99% | 61,700 | 665億7921万 | -8.8% | 22.55 | 1.36 |
09/18 | 2,281 | 2,313 | 2,261 | 2,266 | -1.9% | 124,700 | 652億8278万 | -11.48% | 22.11 | 1.33 |
09/17 | 2,342 | 2,360 | 2,270 | 2,310 | -2.16% | 132,900 | 665億5040万 | -10.81% | 22.54 | 1.36 |
09/16 | 2,480 | 2,490 | 2,336 | 2,361 | -5.45% | 143,700 | 680億1970万 | -9.64% | 23.04 | 1.39 |
09/15 | 2,570 | 2,570 | 2,450 | 2,497 | +9.66% | 218,400 | 719億3782万 | -4.95% | 24.36 | 1.47 |
09/14 | 2,335 | 2,352 | 2,273 | 2,277 | -2.23% | 20,800 | 655億9968万 | -13.68% | 22.22 | 1.34 |
09/11 | 2,261 | 2,360 | 2,261 | 2,329 | +1.97% | 24,600 | 670億9779万 | -12.41% | 22.72 | 1.37 |
09/10 | 2,350 | 2,350 | 2,237 | 2,284 | -3.75% | 24,100 | 658億135万 | -14.68% | 22.28 | 1.34 |
09/09 | 2,419 | 2,425 | 2,300 | 2,373 | +4.58% | 50,500 | 683億6542万 | -12.01% | 23.15 | 1.39 |
09/08 | 2,501 | 2,538 | 2,263 | 2,269 | -10.91% | 73,900 | 653億6921万 | -16.4% | 22.14 | 1.33 |
09/07 | 2,500 | 2,578 | 2,455 | 2,547 | +0.39% | 36,100 | 733億7830万 | -6.84% | 24.85 | 1.5 |
09/04 | 2,630 | 2,645 | 2,529 | 2,537 | -2.65% | 23,200 | 730億9021万 | -7.58% | 24.75 | 1.49 |
09/03 | 2,548 | 2,653 | 2,548 | 2,606 | +2.36% | 32,200 | 750億7808万 | -5.44% | 25.43 | 1.53 |
09/02 | 2,539 | 2,650 | 2,530 | 2,546 | -2.56% | 38,700 | 733億4949万 | -7.85% | 24.84 | 1.49 |
09/01 | 2,754 | 2,754 | 2,600 | 2,613 | -4.98% | 41,400 | 752億7974万 | -5.87% | 25.49 | 1.53 |
08/31 | 2,742 | 2,764 | 2,683 | 2,750 | -0.29% | 30,900 | 792億2667万 | -1.26% | 26.83 | 1.61 |
08/28 | 2,776 | 2,777 | 2,720 | 2,758 | +1.58% | 29,300 | 794億5715万 | -1.01% | 26.91 | 1.61 |
08/27 | 2,726 | 2,768 | 2,661 | 2,715 | +1.46% | 35,400 | 782億1833万 | -2.76% | 26.49 | 1.59 |
08/26 | 2,728 | 2,728 | 2,607 | 2,676 | +5.85% | 50,100 | 770億9475万 | -4.43% | 26.11 | 1.56 |
08/25 | 2,350 | 2,656 | 2,313 | 2,528 | +0.32% | 92,100 | 728億3092万 | -9.88% | 24.67 | 1.48 |
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 |