時価総額
2015/07/27~2015/12/21
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 |
12/21 | 2,291 | 2,480 | 2,291 | 2,440 | +5.95% | 65,600 | 702億9567万 | +5.95% | 23.81 | 1.43 |
12/18 | 2,344 | 2,374 | 2,303 | 2,303 | -1.75% | 25,100 | 663億4874万 | +0.13% | 22.47 | 1.35 |
12/17 | 2,299 | 2,346 | 2,280 | 2,344 | +2.9% | 26,300 | 675億2993万 | +1.87% | 22.87 | 1.38 |
12/16 | 2,232 | 2,280 | 2,232 | 2,278 | +2.15% | 13,000 | 656億2849万 | -1.04% | 22.23 | 1.34 |
12/15 | 2,274 | 2,297 | 2,230 | 2,230 | -3.21% | 22,300 | 642億4563万 | -3.21% | 21.76 | 1.31 |
12/14 | 2,300 | 2,309 | 2,270 | 2,304 | -0.09% | 27,000 | 663億7755万 | -0.13% | 22.48 | 1.35 |
12/11 | 2,314 | 2,314 | 2,292 | 2,306 | +0.48% | 25,700 | 664億3517万 | -0.04% | 22.5 | 1.35 |
12/10 | 2,264 | 2,303 | 2,264 | 2,295 | +0.13% | 23,400 | 661億1826万 | -0.39% | 22.39 | 1.35 |
12/09 | 2,310 | 2,310 | 2,270 | 2,292 | +0.04% | 33,700 | 660億3183万 | -0.39% | 22.36 | 1.35 |
12/08 | 2,315 | 2,315 | 2,291 | 2,291 | +0.17% | 6,000 | 660億302万 | -0.35% | 22.35 | 1.35 |
12/07 | 2,320 | 2,327 | 2,260 | 2,287 | +0.57% | 22,700 | 658億8778万 | -0.39% | 22.31 | 1.34 |
12/04 | 2,304 | 2,304 | 2,266 | 2,274 | -1.73% | 12,300 | 655億1326万 | -0.74% | 22.19 | 1.34 |
12/03 | 2,265 | 2,314 | 2,264 | 2,314 | +1.14% | 20,700 | 666億6564万 | +1.14% | 22.58 | 1.36 |
12/02 | 2,297 | 2,297 | 2,256 | 2,288 | -0.39% | 49,700 | 659億1659万 | +0.22% | 22.32 | 1.34 |
12/01 | 2,300 | 2,310 | 2,285 | 2,297 | -0.04% | 20,100 | 661億7588万 | +0.66% | 22.41 | 1.35 |
11/30 | 2,277 | 2,345 | 2,276 | 2,298 | -0.04% | 105,500 | 662億469万 | +0.75% | 22.42 | 1.35 |
11/27 | 2,310 | 2,310 | 2,263 | 2,299 | +0.22% | 21,900 | 662億3350万 | +0.83% | 22.43 | 1.35 |
11/26 | 2,295 | 2,300 | 2,264 | 2,294 | +0.44% | 14,200 | 660億8945万 | +0.75% | 22.38 | 1.35 |
11/25 | 2,290 | 2,290 | 2,263 | 2,284 | -0.09% | 26,600 | 658億135万 | +0.44% | 22.28 | 1.34 |
11/24 | 2,311 | 2,311 | 2,269 | 2,286 | -0.13% | 32,200 | 658億5897万 | +0.62% | 22.3 | 1.34 |
11/20 | 2,310 | 2,330 | 2,276 | 2,289 | +0.04% | 29,600 | 659億4540万 | +0.84% | 22.33 | 1.34 |
11/19 | 2,320 | 2,321 | 2,278 | 2,288 | -1.42% | 25,100 | 659億1659万 | +0.88% | 22.32 | 1.34 |
11/18 | 2,382 | 2,382 | 2,300 | 2,321 | -0.47% | 16,900 | 668億6731万 | +2.38% | 22.65 | 1.36 |
11/17 | 2,337 | 2,358 | 2,318 | 2,332 | -0.17% | 17,500 | 671億8422万 | +2.96% | 22.75 | 1.37 |
11/16 | 2,362 | 2,362 | 2,318 | 2,336 | -1.18% | 12,700 | 672億9946万 | +3.27% | 22.79 | 1.37 |
11/13 | 2,360 | 2,378 | 2,345 | 2,364 | +1.37% | 24,600 | 681億613万 | +4.74% | 23.07 | 1.39 |
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 |