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 | 721 | 734 | 720 | 731 | +1.53% | 40,700 | 147億4222万 | -3.56% | 22.61 | 2.97 |
| 09/29 | 727 | 734 | 719 | 720 | -1.91% | 63,100 | 145億2038万 | -5.14% | 22.27 | 2.92 |
| 09/28 | 729 | 738 | 721 | 734 | -1.48% | 96,600 | 148億272万 | -3.8% | 22.7 | 2.98 |
| 09/25 | 769 | 769 | 734 | 745 | -3.12% | 211,600 | 150億2456万 | -2.87% | 23.04 | 3.02 |
| 09/24 | 778 | 788 | 769 | 769 | -3.39% | 91,500 | 155億857万 | -0.13% | 23.78 | 3.12 |
| 09/18 | 797 | 797 | 782 | 796 | +0.25% | 50,800 | 160億5309万 | +2.98% | 24.62 | 3.23 |
| 09/17 | 765 | 795 | 762 | 794 | +2.58% | 56,000 | 160億1275万 | +2.45% | 24.56 | 3.22 |
| 09/16 | 786 | 787 | 772 | 774 | -1.02% | 32,300 | 156億941万 | -0.39% | 23.94 | 3.14 |
| 09/15 | 785 | 799 | 781 | 782 | -0.13% | 42,900 | 157億7075万 | +0.26% | 24.19 | 3.17 |
| 09/14 | 790 | 800 | 779 | 783 | +3.03% | 93,800 | 157億9091万 | -0.13% | 24.22 | 3.18 |
| 09/11 | 740 | 765 | 737 | 760 | +2.84% | 52,300 | 153億2707万 | -3.55% | 23.51 | 3.08 |
| 09/10 | 735 | 748 | 722 | 739 | -0.4% | 34,600 | 149億356万 | -6.81% | 22.86 | 3 |
| 09/09 | 734 | 743 | 727 | 742 | +4.07% | 44,500 | 149億6406万 | -7.02% | 22.95 | 3.01 |
| 09/08 | 725 | 733 | 712 | 713 | -1.66% | 42,300 | 143億7921万 | -11.21% | 22.05 | 2.89 |
| 09/07 | 720 | 742 | 715 | 725 | -1.36% | 41,700 | 146億2122万 | -10.27% | 22.42 | 2.94 |
| 09/04 | 761 | 764 | 731 | 735 | -3.54% | 66,900 | 148億2289万 | -9.48% | 22.73 | 2.98 |
| 09/03 | 783 | 783 | 759 | 762 | -0.52% | 22,800 | 153億6740万 | -6.73% | 23.57 | 3.09 |
| 09/02 | 750 | 791 | 736 | 766 | +0.39% | 57,900 | 154億4807万 | -6.7% | 23.69 | 3.11 |
| 09/01 | 799 | 803 | 753 | 763 | -5.45% | 65,600 | 153億8757万 | -7.52% | 23.6 | 3.1 |
| 08/31 | 812 | 819 | 801 | 807 | -0.25% | 43,500 | 162億7493万 | -2.65% | 24.96 | 3.27 |
| 08/28 | 820 | 820 | 799 | 809 | +2.28% | 67,300 | 163億1526万 | -2.76% | 25.02 | 3.28 |
| 08/27 | 777 | 800 | 775 | 791 | +3.81% | 99,200 | 159億5225万 | -5.27% | 24.46 | 3.21 |
| 08/26 | 728 | 782 | 726 | 762 | +4.96% | 90,700 | 153億6740万 | -8.85% | 23.57 | 3.09 |
| 08/25 | 681 | 790 | 667 | 726 | +0.69% | 246,400 | 146億4138万 | -13.57% | 22.45 | 2.95 |
| 08/24 | 710 | 765 | 710 | 721 | -6.12% | 171,800 | 145億4055万 | -14.57% | 22.3 | 2.93 |
| 08/21 | 768 | 805 | 750 | 768 | -5.42% | 167,000 | 154億8840万 | -9.22% | 23.75 | 3.12 |
| 08/20 | 819 | 822 | 811 | 812 | -1.81% | 45,000 | 163億7576万 | -4.02% | 25.11 | 3.29 |
| 08/19 | 835 | 835 | 817 | 827 | -1.08% | 76,100 | 166億7827万 | -1.9% | 25.58 | 3.36 |
| 08/18 | 839 | 841 | 833 | 836 | -0.12% | 43,900 | 168億5977万 | -0.36% | 25.86 | 3.39 |
| 08/17 | 840 | 841 | 834 | 837 | +0.36% | 37,400 | 168億7994万 | +0.24% | 25.89 | 3.4 |
| 08/14 | 827 | 839 | 820 | 834 | -0.95% | 97,000 | 168億1944万 | +0.36% | 25.79 | 3.38 |
| 08/13 | 855 | 855 | 835 | 842 | -1.52% | 88,000 | 169億8078万 | +1.94% | 26.04 | 3.42 |
| 08/12 | 871 | 871 | 847 | 855 | -2.51% | 85,700 | 172億4295万 | +4.14% | 26.44 | 3.47 |
| 08/11 | 886 | 890 | 870 | 877 | -0.45% | 74,400 | 176億8663万 | +7.48% | 27.12 | 3.56 |
| 08/10 | 888 | 895 | 865 | 881 | -1.56% | 100,000 | 177億6730万 | +8.9% | 27.25 | 3.57 |
| 08/07 | 888 | 895 | 879 | 895 | +2.17% | 137,400 | 180億4964万 | +11.74% | 27.68 | 3.63 |
| 08/06 | 843 | 910 | 835 | 876 | +3.42% | 355,800 | 176億6646万 | +10.61% | 27.09 | 3.55 |
| 08/05 | 845 | 854 | 837 | 847 | +0.47% | 73,700 | 170億8161万 | +8.04% | 26.2 | 3.44 |
| 08/04 | 837 | 850 | 837 | 843 | +0.72% | 73,100 | 170億94万 | +8.49% | 26.07 | 3.42 |
| 08/03 | 820 | 843 | 813 | 837 | -0.95% | 98,500 | 168億7994万 | +8.84% | 25.89 | 3.4 |
| 07/31 | 873 | 873 | 838 | 845 | -3.21% | 93,200 | 170億4128万 | +10.75% | 26.14 | 3.43 |
| 07/30 | 854 | 875 | 830 | 873 | +2.22% | 181,800 | 176億596万 | +15.48% | 27 | 3.54 |
| 07/29 | 890 | 890 | 850 | 854 | -2.73% | 129,500 | 172億2278万 | +14.32% | 26.41 | 3.47 |
| 07/28 | 821 | 883 | 800 | 878 | -0.11% | 361,800 | 177億680万 | +18.65% | 27.16 | 3.56 |
| 07/27 | 888 | 920 | 876 | 879 | +0.46% | 344,500 | 177億2696万 | +20.25% | 27.19 | 3.57 |
| 07/24 | 835 | 878 | 832 | 875 | +5.55% | 261,600 | 176億4630万 | +21.19% | 27.06 | 3.55 |
| 07/23 | 844 | 849 | 815 | 829 | -1.43% | 227,000 | 167億1860万 | +16.43% | 25.64 | 3.36 |
| 07/22 | 823 | 848 | 812 | 841 | +1.45% | 173,000 | 169億6061万 | +19.29% | 26.01 | 3.41 |
| 07/21 | 799 | 829 | 793 | 829 | +4.94% | 188,500 | 167億1860万 | +18.94% | 25.64 | 3.36 |
| 07/17 | 770 | 790 | 767 | 790 | +4.08% | 166,100 | 159億3208万 | +14.66% | 24.43 | 3.21 |
| 07/16 | 734 | 765 | 731 | 759 | +3.27% | 159,900 | 153億690万 | +11.13% | 23.48 | 3.08 |
| 07/15 | 736 | 744 | 729 | 735 | +0.96% | 55,800 | 148億2289万 | +8.25% | 22.73 | 2.98 |
| 07/14 | 756 | 756 | 723 | 728 | -2.67% | 223,500 | 146億8172万 | +7.85% | 22.52 | 2.95 |
| 07/13 | 740 | 750 | 733 | 748 | +3.6% | 144,600 | 150億8506万 | +11.48% | 23.13 | 3.04 |
| 07/10 | 710 | 737 | 709 | 722 | +1.12% | 141,800 | 145億6071万 | +8.41% | 22.33 | 2.93 |
| 07/09 | 700 | 720 | 673 | 714 | -1.65% | 180,500 | 143億9938万 | +7.69% | 22.08 | 2.9 |
| 07/08 | 725 | 730 | 704 | 726 | -0.27% | 181,200 | 146億4138万 | +10.17% | 22.45 | 2.95 |
| 07/07 | 710 | 730 | 709 | 728 | +4% | 207,100 | 146億8172万 | +11.15% | 22.52 | 2.95 |
| 07/06 | 685 | 705 | 676 | 700 | +4.01% | 221,500 | 141億1704万 | +7.53% | 21.65 | 2.84 |
| 07/03 | 680 | 682 | 673 | 673 | -0.88% | 48,700 | 135億7252万 | +3.7% | 20.82 | 2.73 |
| 07/02 | 682 | 684 | 673 | 679 | +0.15% | 48,400 | 136億9352万 | +4.78% | 21 | 2.76 |
| 07/01 | 667 | 678 | 663 | 678 | +1.8% | 41,000 | 136億7336万 | +4.95% | 20.97 | 2.75 |
| 06/30 | 648 | 667 | 645 | 666 | +2.3% | 48,600 | 134億3135万 | +3.42% | 20.6 | 2.7 |
| 06/29 | 642 | 664 | 640 | 651 | -2.54% | 106,900 | 131億2884万 | +1.24% | 20.13 | 2.64 |
| 06/26 | 667 | 669 | 661 | 668 | +0.15% | 37,000 | 134億7168万 | +3.89% | 20.66 | 2.71 |
| 06/25 | 668 | 670 | 656 | 667 | -0.15% | 68,400 | 134億5152万 | +4.06% | 20.63 | 2.71 |
| 06/24 | 675 | 675 | 668 | 668 | +0.15% | 115,100 | 134億7168万 | +4.38% | 20.66 | 2.71 |
| 06/23 | 658 | 667 | 655 | 667 | +1.68% | 157,700 | 134億5152万 | +4.38% | 20.63 | 2.71 |
| 06/22 | 650 | 657 | 647 | 656 | +1.71% | 72,500 | 132億2968万 | +2.82% | 20.29 | 2.66 |
| 06/19 | 640 | 648 | 639 | 645 | +0.78% | 43,900 | 130億784万 | +1.26% | 19.95 | 2.62 |
| 06/18 | 645 | 645 | 640 | 640 | -0.78% | 36,300 | 129億700万 | +0.47% | 19.79 | 2.6 |
| 06/17 | 645 | 645 | 640 | 645 | +0.47% | 53,800 | 130億784万 | +1.42% | 19.95 | 2.62 |
| 06/16 | 636 | 645 | 636 | 642 | +0.94% | 48,400 | 129億4734万 | +0.94% | 19.86 | 2.6 |
| 06/15 | 639 | 640 | 634 | 636 | -0.31% | 34,000 | 128億2633万 | +0.16% | 19.67 | 2.58 |
| 06/12 | 643 | 643 | 635 | 638 | -1.09% | 47,600 | 128億6667万 | +0.63% | 19.73 | 2.59 |
| 06/11 | 637 | 645 | 630 | 645 | +1.57% | 48,900 | 130億784万 | +1.74% | 19.95 | 2.62 |
| 06/10 | 637 | 640 | 630 | 635 | -0.16% | 36,300 | 128億617万 | +0.47% | 19.64 | 2.58 |
| 06/09 | 639 | 639 | 631 | 636 | +0.16% | 46,300 | 128億2633万 | +0.63% | 19.67 | 2.58 |
| 06/08 | 635 | 639 | 627 | 635 | +0.95% | 67,200 | 128億617万 | +0.63% | 19.64 | 2.58 |
| 06/05 | 630 | 630 | 625 | 629 | +0.32% | 21,100 | 126億8516万 | -0.16% | 19.45 | 2.55 |
| 06/04 | 622 | 631 | 621 | 627 | +0.16% | 34,600 | 126億4483万 | -0.32% | 19.39 | 2.54 |
| 06/03 | 625 | 630 | 621 | 626 | -0.16% | 42,900 | 126億2466万 | -0.32% | 19.36 | 2.54 |
| 06/02 | 636 | 638 | 609 | 627 | -2.94% | 181,400 | 126億4483万 | -0.16% | 19.39 | 2.54 |
| 06/01 | 640 | 646 | 639 | 646 | +0.94% | 58,800 | 130億2801万 | +3.03% | 19.98 | 2.62 |
| 05/29 | 635 | 643 | 631 | 640 | +0.63% | 61,500 | 129億700万 | +2.24% | 19.79 | 2.6 |
| 05/28 | 630 | 639 | 630 | 636 | +0.63% | 45,300 | 128億2633万 | +1.76% | 19.67 | 2.58 |
| 05/27 | 635 | 642 | 630 | 632 | -0.47% | 56,100 | 127億4567万 | +1.28% | 19.55 | 2.56 |
| 05/26 | 637 | 640 | 631 | 635 | -1.24% | 48,600 | 128億617万 | +1.76% | 19.64 | 2.58 |
| 05/25 | 638 | 647 | 635 | 643 | +1.1% | 50,500 | 129億6750万 | +3.21% | 19.89 | 2.61 |
| 05/22 | 640 | 644 | 635 | 636 | -0.93% | 28,900 | 128億2633万 | +2.25% | 19.67 | 2.58 |
| 05/21 | 640 | 647 | 639 | 642 | +0.31% | 68,600 | 129億4734万 | +3.38% | 19.86 | 2.6 |
| 05/20 | 638 | 642 | 634 | 640 | +1.43% | 55,200 | 129億700万 | +3.23% | 19.79 | 2.6 |
| 05/19 | 640 | 640 | 625 | 631 | -1.25% | 75,300 | 127億2550万 | +2.1% | 19.52 | 2.56 |
| 05/18 | 639 | 640 | 635 | 639 | +0.79% | 66,500 | 128億8684万 | +3.57% | 19.76 | 2.59 |
| 05/15 | 634 | 635 | 631 | 634 | +0.48% | 43,000 | 127億8600万 | +3.09% | 19.61 | 2.57 |
| 05/14 | 633 | 634 | 629 | 631 | +0.48% | 58,200 | 127億2550万 | +2.94% | 19.52 | 2.56 |
| 05/13 | 627 | 635 | 626 | 628 | +0.32% | 128,000 | 126億6500万 | +2.78% | 19.42 | 2.55 |
| 05/12 | 628 | 628 | 621 | 626 | +1.29% | 78,400 | 126億2466万 | +2.79% | 19.36 | 2.54 |
| 05/11 | 623 | 624 | 618 | 618 | -0.8% | 57,700 | 124億6332万 | +1.81% | 19.11 | 2.51 |
| 05/08 | 619 | 623 | 616 | 623 | +0.97% | 52,700 | 125億6416万 | +2.98% | 19.27 | 2.53 |
