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 | 705 | 715 | 700 | 706 | +0.43% | 283,900 | 526億4884万 | -4.21% | 27.98 | 3.88 |
| 09/29 | 706 | 717 | 698 | 703 | -2.23% | 623,400 | 524億2512万 | -5% | 27.86 | 3.87 |
| 09/28 | 712 | 727 | 710 | 719 | -2.44% | 648,900 | 536億1830万 | -3.36% | 28.49 | 3.96 |
| 09/25 | 733 | 742 | 727 | 737 | -0.67% | 1,038,600 | 549億6062万 | -1.47% | 29.21 | 4.05 |
| 09/24 | 742 | 751 | 732 | 742 | -1.2% | 947,300 | 553億3349万 | -1.33% | 29.41 | 4.08 |
| 09/18 | 738 | 752 | 738 | 751 | +1.76% | 439,800 | 560億465万 | -0.66% | 29.76 | 4.13 |
| 09/17 | 732 | 742 | 728 | 738 | +2.07% | 376,500 | 550億3519万 | -2.77% | 29.25 | 4.06 |
| 09/16 | 731 | 737 | 715 | 723 | -1.63% | 793,000 | 539億1659万 | -4.99% | 28.65 | 3.98 |
| 09/15 | 738 | 747 | 733 | 735 | -0.94% | 239,900 | 548億1147万 | -3.8% | 29.13 | 4.04 |
| 09/14 | 760 | 760 | 725 | 742 | -1.33% | 620,400 | 553億3349万 | -3.13% | 29.41 | 4.08 |
| 09/11 | 725 | 757 | 723 | 752 | +3.44% | 640,100 | 560億7922万 | -2.08% | 29.8 | 4.14 |
| 09/10 | 715 | 730 | 706 | 727 | -0.14% | 676,400 | 542億1489万 | -5.46% | 28.81 | 4 |
| 09/09 | 721 | 731 | 706 | 728 | +4.15% | 1,040,300 | 542億8946万 | -5.7% | 28.85 | 4 |
| 09/08 | 721 | 727 | 696 | 699 | -2.65% | 754,400 | 521億2683万 | -9.81% | 27.7 | 3.85 |
| 09/07 | 724 | 732 | 714 | 718 | -1.91% | 647,800 | 535億4372万 | -7.83% | 28.46 | 3.95 |
| 09/04 | 748 | 752 | 719 | 732 | -2.14% | 598,800 | 545億8775万 | -6.27% | 29.01 | 4.03 |
| 09/03 | 763 | 771 | 744 | 748 | 0% | 445,800 | 557億8093万 | -4.59% | 29.64 | 4.11 |
| 09/02 | 735 | 774 | 731 | 748 | -2.22% | 728,200 | 557億8093万 | -5.08% | 29.64 | 4.11 |
| 09/01 | 795 | 797 | 764 | 765 | -4.14% | 757,300 | 570億4868万 | -3.41% | 30.32 | 4.21 |
| 08/31 | 795 | 803 | 787 | 798 | +1.01% | 682,200 | 595億960万 | +0.38% | 31.63 | 4.39 |
| 08/28 | 778 | 790 | 775 | 790 | +4.08% | 671,000 | 589億1301万 | -0.75% | 31.31 | 4.35 |
| 08/27 | 767 | 774 | 753 | 759 | +2.99% | 849,600 | 566億124万 | -4.77% | 30.08 | 4.18 |
| 08/26 | 716 | 741 | 704 | 737 | +5.89% | 954,300 | 549億6062万 | -7.88% | 29.21 | 4.05 |
| 08/25 | 682 | 733 | 672 | 696 | -3.6% | 1,885,200 | 519億311万 | -13.43% | 27.58 | 3.83 |
| 08/24 | 765 | 785 | 720 | 722 | -8.49% | 1,368,500 | 538億4202万 | -10.53% | 28.61 | 3.97 |
| 08/21 | 785 | 797 | 783 | 789 | -2.11% | 618,800 | 588億3844万 | -2.47% | 31.27 | 4.34 |
| 08/20 | 811 | 817 | 802 | 806 | -1.59% | 509,100 | 601億619万 | -0.25% | 31.94 | 4.43 |
| 08/19 | 828 | 833 | 815 | 819 | -1.68% | 422,000 | 610億7564万 | +1.61% | 32.46 | 4.51 |
| 08/18 | 846 | 846 | 823 | 833 | -0.95% | 654,500 | 621億1967万 | +3.74% | 33.01 | 4.58 |
| 08/17 | 838 | 842 | 831 | 841 | +1.57% | 849,900 | 627億1626万 | +5.26% | 33.33 | 4.63 |
| 08/14 | 800 | 828 | 800 | 828 | +3.89% | 956,500 | 617億4680万 | +4.28% | 32.81 | 4.56 |
| 08/13 | 792 | 798 | 789 | 797 | +1.14% | 192,600 | 594億3503万 | +0.76% | 31.59 | 4.38 |
| 08/12 | 791 | 792 | 784 | 788 | -0.63% | 304,400 | 587億6387万 | -0.13% | 31.23 | 4.34 |
| 08/11 | 789 | 799 | 787 | 793 | +1.02% | 284,100 | 591億3673万 | +0.63% | 31.43 | 4.36 |
| 08/10 | 787 | 792 | 782 | 785 | -0.38% | 381,200 | 585億4015万 | -0.38% | 31.11 | 4.32 |
| 08/07 | 793 | 793 | 784 | 788 | -0.25% | 334,700 | 587億6387万 | 0% | 31.23 | 4.34 |
| 08/06 | 799 | 801 | 790 | 790 | -0.88% | 309,900 | 589億1301万 | +0.38% | 31.31 | 4.35 |
| 08/05 | 798 | 803 | 791 | 797 | 0% | 300,500 | 594億3503万 | +1.27% | 31.59 | 4.38 |
| 08/04 | 822 | 822 | 790 | 797 | +1.79% | 530,000 | 594億3503万 | +1.4% | 31.59 | 4.38 |
| 08/03 | 766 | 794 | 766 | 783 | -3.57% | 1,137,400 | 583億9100万 | -0.25% | 31.03 | 4.31 |
| 07/31 | 815 | 820 | 805 | 812 | -2.29% | 759,200 | 605億5363万 | +3.31% | 32.18 | 4.47 |
| 07/30 | 854 | 854 | 821 | 831 | -2.12% | 782,600 | 619億7052万 | +5.73% | 32.93 | 4.57 |
| 07/29 | 840 | 850 | 836 | 849 | +1.31% | 1,041,500 | 633億1285万 | +7.88% | 33.65 | 4.67 |
| 07/28 | 808 | 838 | 808 | 838 | +1.7% | 641,200 | 624億9254万 | +6.62% | 33.21 | 4.61 |
| 07/27 | 841 | 841 | 819 | 824 | -1.32% | 566,300 | 614億4851万 | +4.83% | 32.66 | 4.53 |
| 07/24 | 834 | 835 | 825 | 835 | +0.12% | 542,300 | 622億6882万 | +6.23% | 33.09 | 4.59 |
| 07/23 | 829 | 835 | 821 | 834 | +2.33% | 951,300 | 621億9424万 | +6.11% | 33.05 | 4.59 |
| 07/22 | 792 | 829 | 791 | 815 | +3.16% | 1,536,100 | 607億7735万 | +3.69% | 32.3 | 4.48 |
| 07/21 | 787 | 791 | 781 | 790 | +1.94% | 707,200 | 589億1301万 | +0.51% | 31.31 | 4.35 |
| 07/17 | 777 | 777 | 771 | 775 | +1.97% | 522,300 | 577億9441万 | -1.65% | 30.71 | 4.26 |
| 07/16 | 751 | 768 | 748 | 760 | +2.7% | 1,100,100 | 566億7581万 | -3.92% | 30.12 | 4.18 |
| 07/15 | 745 | 749 | 737 | 740 | 0% | 473,600 | 551億8434万 | -6.8% | 29.33 | 4.07 |
| 07/14 | 751 | 755 | 739 | 740 | +0.68% | 667,400 | 551億8434万 | -7.15% | 29.33 | 4.07 |
| 07/13 | 737 | 745 | 732 | 735 | +0.96% | 495,700 | 548億1147万 | -8.24% | 29.13 | 4.04 |
| 07/10 | 729 | 738 | 720 | 728 | -1.62% | 757,600 | 542億8946万 | -9.45% | 28.85 | 4 |
| 07/09 | 720 | 741 | 699 | 740 | -1.07% | 1,137,000 | 551億8434万 | -8.53% | 29.33 | 4.07 |
| 07/08 | 774 | 778 | 745 | 748 | -3.98% | 1,344,400 | 557億8093万 | -7.88% | 29.64 | 4.11 |
| 07/07 | 784 | 784 | 777 | 779 | +0.39% | 412,000 | 580億9270万 | -4.53% | 30.87 | 4.29 |
| 07/06 | 784 | 786 | 772 | 776 | -1.27% | 562,000 | 578億6898万 | -5.13% | 30.75 | 4.27 |
| 07/03 | 777 | 789 | 776 | 786 | +1.16% | 713,200 | 586億1472万 | -4.15% | 31.15 | 4.32 |
| 07/02 | 788 | 789 | 775 | 777 | -0.51% | 510,700 | 579億4356万 | -5.24% | 30.79 | 4.27 |
| 07/01 | 782 | 787 | 779 | 781 | +0.13% | 441,800 | 582億4185万 | -4.87% | 30.95 | 4.3 |
| 06/30 | 778 | 786 | 775 | 780 | +0.13% | 411,800 | 581億6728万 | -5.11% | 27.17 | 3.77 |
| 06/29 | 765 | 779 | 765 | 779 | -1.02% | 667,500 | 580億9270万 | -5.35% | 27.13 | 3.77 |
| 06/26 | 786 | 806 | 759 | 787 | -5.29% | 1,842,400 | 586億8929万 | -4.49% | 27.41 | 3.81 |
| 06/25 | 835 | 838 | 830 | 831 | -0.72% | 123,300 | 619億7052万 | +0.73% | 28.94 | 4.02 |
| 06/24 | 837 | 839 | 834 | 837 | 0% | 292,700 | 624億1796万 | +1.7% | 29.15 | 4.05 |
| 06/23 | 831 | 837 | 831 | 837 | +0.97% | 257,300 | 624億1796万 | +1.95% | 29.15 | 4.05 |
| 06/22 | 831 | 834 | 829 | 829 | -0.24% | 170,500 | 618億2138万 | +1.22% | 28.87 | 4.01 |
| 06/19 | 826 | 831 | 820 | 831 | +0.85% | 333,900 | 619億7052万 | +1.71% | 28.94 | 4.02 |
| 06/18 | 835 | 835 | 821 | 824 | -1.2% | 208,300 | 614億4851万 | +1.1% | 28.7 | 3.98 |
| 06/17 | 837 | 839 | 830 | 834 | +0.12% | 162,000 | 621億9424万 | +2.46% | 29.05 | 4.03 |
| 06/16 | 842 | 845 | 832 | 833 | -0.95% | 172,600 | 621億1967万 | +2.46% | 29.01 | 4.03 |
| 06/15 | 845 | 846 | 837 | 841 | -0.12% | 320,900 | 627億1626万 | +3.57% | 29.29 | 4.07 |
| 06/12 | 845 | 845 | 832 | 842 | +0.36% | 412,100 | 627億9083万 | +3.82% | 29.33 | 4.07 |
| 06/11 | 825 | 839 | 824 | 839 | +1.94% | 280,700 | 625億6711万 | +3.71% | 29.22 | 4.06 |
| 06/10 | 821 | 825 | 820 | 823 | 0% | 149,700 | 613億7394万 | +1.86% | 28.67 | 3.98 |
| 06/09 | 826 | 830 | 820 | 823 | -0.48% | 226,600 | 613億7394万 | +1.98% | 28.67 | 3.98 |
| 06/08 | 830 | 839 | 827 | 827 | -0.36% | 224,100 | 616億7223万 | +2.48% | 28.81 | 4 |
| 06/05 | 833 | 839 | 824 | 830 | -0.36% | 249,200 | 618億9595万 | +2.85% | 28.91 | 4.01 |
| 06/04 | 845 | 845 | 833 | 833 | -0.95% | 290,300 | 621億1967万 | +2.84% | 29.01 | 4.03 |
| 06/03 | 845 | 846 | 832 | 841 | +0.12% | 478,400 | 627億1626万 | +3.44% | 29.29 | 4.07 |
| 06/02 | 848 | 850 | 830 | 840 | +4.35% | 1,483,400 | 626億4168万 | +2.94% | 29.26 | 4.06 |
| 06/01 | 802 | 805 | 800 | 805 | +0.37% | 77,000 | 600億3161万 | -1.71% | 28.04 | 3.89 |
| 05/29 | 797 | 802 | 795 | 802 | +0.63% | 224,200 | 598億789万 | -2.55% | 27.93 | 3.88 |
| 05/28 | 808 | 808 | 797 | 797 | -0.5% | 208,800 | 594億3503万 | -3.63% | 27.76 | 3.85 |
| 05/27 | 805 | 805 | 798 | 801 | -0.87% | 200,400 | 597億3332万 | -3.84% | 27.9 | 3.87 |
| 05/26 | 817 | 819 | 803 | 808 | -0.98% | 258,700 | 602億5533万 | -3.58% | 28.14 | 3.91 |
| 05/25 | 798 | 821 | 797 | 816 | +2.77% | 424,600 | 608億5192万 | -3.2% | 28.42 | 3.95 |
| 05/22 | 788 | 795 | 783 | 794 | +0.51% | 158,700 | 592億1131万 | -6.37% | 27.66 | 3.84 |
| 05/21 | 791 | 797 | 790 | 790 | +0.89% | 167,100 | 589億1301万 | -7.6% | 27.52 | 3.82 |
| 05/20 | 795 | 805 | 780 | 783 | -1.14% | 428,500 | 583億9100万 | -9.06% | 27.27 | 3.79 |
| 05/19 | 771 | 792 | 770 | 792 | +2.72% | 373,400 | 590億6216万 | -8.76% | 27.59 | 3.83 |
| 05/18 | 790 | 791 | 771 | 771 | -2.77% | 481,500 | 574億9612万 | -11.78% | 26.85 | 3.73 |
| 05/15 | 807 | 807 | 790 | 793 | -0.25% | 279,300 | 591億3673万 | -10.09% | 27.62 | 3.83 |
| 05/14 | 800 | 803 | 795 | 795 | -1% | 258,100 | 592億8588万 | -10.47% | 27.69 | 3.84 |
| 05/13 | 810 | 812 | 803 | 803 | -0.74% | 161,200 | 598億8247万 | -9.98% | 27.97 | 3.88 |
| 05/12 | 807 | 812 | 807 | 809 | -0.25% | 139,400 | 603億2991万 | -9.81% | 28.18 | 3.91 |
| 05/11 | 819 | 828 | 806 | 811 | +0.75% | 170,500 | 604億7905万 | -9.99% | 28.25 | 3.92 |
| 05/08 | 800 | 817 | 794 | 805 | +0.63% | 230,900 | 600億3161万 | -11.05% | 28.04 | 3.89 |
