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 | 870 | 871 | 862 | 868 | -0.23% | 7,000 | 46億9414万 | -2.47% | - | 3.34 |
12/29 | 872 | 872 | 865 | 870 | -0.46% | 6,400 | 47億496万 | -2.36% | - | 3.35 |
12/28 | 876 | 876 | 870 | 874 | -2.02% | 21,400 | 47億2659万 | -2.02% | - | 3.37 |
12/25 | 891 | 892 | 882 | 892 | +0.11% | 34,600 | 48億2393万 | 0% | - | 3.44 |
12/24 | 892 | 893 | 888 | 891 | +0.11% | 15,400 | 48億1852万 | -0.11% | - | 3.43 |
12/22 | 890 | 894 | 890 | 890 | 0% | 8,000 | 48億1312万 | -0.22% | - | 3.43 |
12/21 | 889 | 892 | 889 | 890 | +0.11% | 7,000 | 48億1312万 | -0.22% | - | 3.43 |
12/18 | 887 | 890 | 884 | 889 | -0.11% | 4,800 | 48億771万 | -0.34% | - | 3.42 |
12/17 | 890 | 891 | 884 | 890 | -0.11% | 7,400 | 48億1312万 | -0.22% | - | 3.43 |
12/16 | 890 | 891 | 886 | 891 | +0.11% | 4,500 | 48億1852万 | -0.11% | - | 3.43 |
12/15 | 892 | 893 | 885 | 890 | -0.22% | 5,200 | 48億1312万 | -0.22% | - | 3.43 |
12/14 | 886 | 893 | 885 | 892 | -0.11% | 8,900 | 48億2393万 | -0.11% | - | 3.44 |
12/11 | 890 | 894 | 888 | 893 | +0.22% | 4,500 | 48億2934万 | 0% | - | 3.44 |
12/10 | 891 | 895 | 890 | 891 | -0.22% | 5,400 | 48億1852万 | -0.22% | - | 3.43 |
12/09 | 894 | 894 | 892 | 893 | 0% | 3,200 | 48億2934万 | +0.11% | - | 3.44 |
12/08 | 894 | 895 | 892 | 893 | -0.22% | 4,400 | 48億2934万 | +0.11% | - | 3.44 |
12/07 | 898 | 898 | 894 | 895 | +0.11% | 5,200 | 48億4016万 | +0.45% | - | 3.45 |
12/04 | 888 | 894 | 885 | 894 | +0.68% | 5,500 | 48億3475万 | +0.34% | - | 3.44 |
12/03 | 891 | 896 | 886 | 888 | -0.78% | 12,200 | 48億230万 | -0.22% | - | 3.42 |
12/02 | 895 | 895 | 890 | 895 | +0.11% | 5,600 | 48億4016万 | +0.56% | - | 3.45 |
12/01 | 898 | 899 | 894 | 894 | -0.11% | 3,600 | 48億3475万 | +0.45% | - | 3.44 |
11/30 | 899 | 900 | 894 | 895 | +0.11% | 7,500 | 48億4016万 | +0.67% | - | 3.45 |
11/27 | 898 | 900 | 894 | 894 | -0.67% | 10,000 | 48億3475万 | +0.68% | - | 3.44 |
11/26 | 895 | 900 | 895 | 900 | +0.33% | 3,700 | 48億6720万 | +1.47% | - | 3.47 |
11/25 | 899 | 899 | 894 | 897 | -0.11% | 3,100 | 48億5097万 | +1.24% | - | 3.46 |
11/24 | 898 | 899 | 892 | 898 | +1.01% | 3,600 | 48億5638万 | +1.47% | - | 3.46 |
11/20 | 886 | 889 | 884 | 889 | +0.45% | 2,300 | 48億771万 | +0.57% | - | 3.42 |
11/19 | 884 | 889 | 884 | 885 | +0.11% | 2,000 | 47億8608万 | +0.11% | - | 3.41 |
11/18 | 881 | 885 | 879 | 884 | +0.45% | 3,600 | 47億8067万 | +0.11% | - | 3.41 |
11/17 | 892 | 892 | 879 | 880 | -0.9% | 6,100 | 47億5904万 | -0.34% | - | 3.39 |
11/16 | 891 | 891 | 882 | 888 | -0.67% | 5,100 | 48億230万 | +0.57% | - | 3.42 |
11/13 | 895 | 895 | 891 | 894 | +0.56% | 1,100 | 48億3475万 | +1.25% | - | 3.44 |
11/12 | 890 | 900 | 885 | 889 | -1% | 9,800 | 48億771万 | +0.79% | - | 3.42 |
11/11 | 898 | 900 | 893 | 898 | -0.11% | 4,100 | 48億5638万 | +1.93% | - | 3.46 |
11/10 | 899 | 899 | 890 | 899 | -0.11% | 4,200 | 48億6179万 | +2.04% | - | 3.46 |
11/09 | 890 | 900 | 890 | 900 | +1.12% | 5,300 | 48億6720万 | +2.27% | - | 3.47 |
11/06 | 892 | 892 | 886 | 890 | 0% | 1,400 | 48億1312万 | +1.25% | - | 3.43 |
11/05 | 883 | 895 | 880 | 890 | +0.79% | 2,600 | 48億1312万 | +1.37% | - | 3.43 |
11/04 | 883 | 891 | 882 | 883 | -0.23% | 2,000 | 47億7526万 | +0.8% | - | 3.4 |
11/02 | 885 | 885 | 880 | 885 | +0.45% | 4,100 | 47億8608万 | +1.14% | - | 3.41 |
10/30 | 891 | 891 | 881 | 881 | -0.11% | 3,600 | 47億6444万 | +0.92% | - | 3.39 |
10/29 | 886 | 897 | 882 | 882 | -0.11% | 2,800 | 47億6985万 | +1.26% | - | 3.4 |
10/28 | 887 | 888 | 882 | 883 | 0% | 3,200 | 47億7526万 | +1.73% | - | 3.4 |
10/27 | 900 | 900 | 881 | 883 | -0.23% | 11,000 | 47億7526万 | +2.08% | - | 3.4 |
10/26 | 886 | 910 | 878 | 885 | +1.61% | 14,400 | 47億8608万 | +2.55% | - | 3.41 |
10/23 | 870 | 882 | 870 | 871 | +0.23% | 1,800 | 47億1036万 | +1.28% | - | 3.36 |
10/22 | 870 | 871 | 869 | 869 | +0.12% | 4,500 | 46億9955万 | +1.28% | - | 3.35 |
10/21 | 870 | 870 | 865 | 868 | -0.12% | 1,000 | 46億9414万 | +1.52% | - | 3.34 |
10/20 | 870 | 870 | 863 | 869 | -1.25% | 4,200 | 46億9955万 | +1.88% | - | 3.35 |
10/19 | 905 | 909 | 880 | 880 | 0% | 6,700 | 47億5904万 | +3.53% | - | 3.39 |
10/16 | 876 | 880 | 876 | 880 | +0.57% | 500 | 47億5904万 | +4.02% | - | 3.39 |
10/15 | 875 | 877 | 874 | 875 | 0% | 2,400 | 47億3200万 | +3.8% | - | 3.37 |
10/14 | 879 | 879 | 875 | 875 | -0.57% | 1,700 | 47億3200万 | +4.04% | - | 3.37 |
10/13 | 894 | 895 | 877 | 880 | +0.11% | 4,300 | 47億5904万 | +4.89% | - | 3.39 |
10/09 | 875 | 880 | 875 | 879 | +0.46% | 2,600 | 47億5363万 | +4.89% | - | 3.39 |
10/08 | 877 | 884 | 874 | 875 | -0.23% | 1,100 | 47億3200万 | +4.67% | - | 3.37 |
10/07 | 877 | 879 | 875 | 877 | -0.34% | 1,300 | 47億4281万 | +4.78% | - | 3.38 |
10/06 | 892 | 892 | 877 | 880 | +0.34% | 3,800 | 47億5904万 | +5.14% | - | 3.39 |
10/05 | 886 | 899 | 877 | 877 | +0.57% | 4,400 | 47億4281万 | +4.9% | - | 3.38 |
10/02 | 878 | 881 | 872 | 872 | -0.57% | 5,700 | 47億1577万 | +4.31% | - | 3.36 |
10/01 | 871 | 877 | 860 | 877 | +1.04% | 5,600 | 47億4281万 | +5.16% | - | 3.38 |
09/30 | 847 | 868 | 847 | 868 | +2.48% | 2,800 | 46億9414万 | +4.33% | - | 3.34 |
09/29 | 831 | 860 | 831 | 847 | -1.28% | 3,900 | 45億8057万 | +1.93% | - | 3.26 |
09/28 | 855 | 867 | 855 | 858 | +2.14% | 4,100 | 46億4006万 | +3.13% | - | 3.31 |
09/25 | 822 | 840 | 822 | 840 | +2.44% | 3,800 | 45億4272万 | +0.84% | - | 3.24 |
09/24 | 815 | 820 | 813 | 820 | +0.61% | 5,300 | 44億3456万 | -1.8% | - | 3.16 |
09/18 | 815 | 818 | 812 | 815 | 0% | 1,500 | 44億752万 | -2.63% | - | 3.14 |
09/17 | 815 | 820 | 815 | 815 | 0% | 2,800 | 44億752万 | -2.98% | - | 3.14 |
09/16 | 815 | 815 | 815 | 815 | 0% | 700 | 44億752万 | -3.21% | - | 3.14 |
09/15 | 816 | 822 | 815 | 815 | -0.12% | 3,100 | 44億752万 | -3.66% | - | 3.14 |
09/14 | 806 | 823 | 806 | 816 | +2% | 4,500 | 44億1292万 | -3.89% | - | 3.14 |
09/11 | 827 | 827 | 793 | 800 | -2.44% | 6,600 | 43億2640万 | -5.99% | - | 3.08 |
09/10 | 808 | 820 | 800 | 820 | +3.02% | 1,800 | 44億3456万 | -3.98% | - | 3.16 |
09/09 | 786 | 810 | 786 | 796 | +1.4% | 3,800 | 43億476万 | -7.12% | - | 3.07 |
09/08 | 794 | 798 | 780 | 785 | -2.12% | 8,200 | 42億4528万 | -8.83% | - | 3.02 |
09/07 | 800 | 816 | 794 | 802 | -0.99% | 6,600 | 43億3721万 | -7.39% | - | 3.09 |
09/04 | 836 | 836 | 801 | 810 | -3.11% | 4,200 | 43億8048万 | -6.9% | - | 3.12 |
09/03 | 853 | 853 | 836 | 836 | -1.18% | 1,900 | 45億2108万 | -4.35% | - | 3.22 |
09/02 | 849 | 855 | 840 | 846 | -0.47% | 3,200 | 45億7516万 | -3.42% | - | 3.26 |
09/01 | 879 | 879 | 850 | 850 | -3.41% | 2,900 | 45億9680万 | -3.3% | - | 3.27 |
08/31 | 879 | 883 | 876 | 880 | +0.69% | 3,800 | 47億5904万 | 0% | - | 3.39 |
08/28 | 877 | 879 | 874 | 874 | -0.34% | 3,500 | 47億2659万 | -0.79% | - | 3.37 |
08/27 | 878 | 879 | 862 | 877 | +0.8% | 6,000 | 47億4281万 | -0.57% | - | 3.38 |
08/26 | 825 | 870 | 825 | 870 | +6.1% | 4,800 | 47億496万 | -1.47% | - | 3.35 |
08/25 | 750 | 820 | 750 | 820 | -0.36% | 15,000 | 44億3456万 | -7.34% | - | 3.16 |
08/24 | 830 | 855 | 820 | 823 | -3.63% | 8,900 | 44億5078万 | -7.32% | - | 3.17 |
08/21 | 860 | 862 | 854 | 854 | -1.61% | 7,100 | 46億1843万 | -4.26% | - | 3.29 |
08/20 | 876 | 877 | 868 | 868 | -0.91% | 5,900 | 46億9414万 | -2.91% | - | 3.34 |
08/19 | 878 | 878 | 875 | 876 | -0.45% | 2,300 | 47億3740万 | -2.12% | - | 3.37 |
08/18 | 881 | 884 | 879 | 880 | -0.45% | 3,100 | 47億5904万 | -1.79% | - | 3.39 |
08/17 | 881 | 884 | 881 | 884 | 0% | 2,200 | 47億8067万 | -1.34% | - | 3.41 |
08/14 | 887 | 887 | 875 | 884 | +0.34% | 1,600 | 47億8067万 | -1.34% | - | 3.41 |
08/13 | 891 | 891 | 872 | 881 | -1.23% | 1,300 | 47億6444万 | -1.67% | - | 3.39 |
08/12 | 884 | 894 | 860 | 892 | -1.33% | 6,700 | 48億2393万 | -0.45% | - | 3.44 |
08/11 | 878 | 905 | 875 | 904 | +3.43% | 4,300 | 48億8883万 | +0.78% | - | 3.48 |
08/10 | 898 | 898 | 858 | 874 | +1.86% | 7,500 | 47億2659万 | -2.56% | - | 3.37 |
08/07 | 900 | 900 | 855 | 858 | -4.24% | 11,300 | 46億4006万 | -4.67% | - | 3.31 |
08/06 | 899 | 900 | 896 | 896 | -0.44% | 2,000 | 48億4556万 | -1.21% | - | 3.45 |
08/05 | 901 | 901 | 896 | 900 | -0.33% | 2,400 | 48億6720万 | -0.77% | - | 3.47 |
08/04 | 903 | 905 | 903 | 903 | -0.22% | 2,200 | 48億8342万 | -0.44% | - | 3.48 |