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 | 5,300 | 5,340 | 5,260 | 5,320 | +0.76% | 598,400 | 1兆6438億 | +3.89% | 38.71 | 2.66 |
12/29 | 5,240 | 5,280 | 5,190 | 5,280 | +0.76% | 450,200 | 1兆6315億 | +3.43% | 38.42 | 2.64 |
12/28 | 5,250 | 5,260 | 5,160 | 5,240 | -0.76% | 514,200 | 1兆6191億 | +2.93% | 38.13 | 2.62 |
12/25 | 5,300 | 5,340 | 5,260 | 5,280 | 0% | 339,300 | 1兆6315億 | +3.96% | 38.42 | 2.64 |
12/24 | 5,380 | 5,380 | 5,270 | 5,280 | -1.49% | 415,900 | 1兆6315億 | +4.37% | 38.42 | 2.64 |
12/22 | 5,390 | 5,390 | 5,310 | 5,360 | -0.37% | 366,900 | 1兆6562億 | +6.39% | 39.01 | 2.68 |
12/21 | 5,400 | 5,470 | 5,320 | 5,380 | +0.56% | 1,164,300 | 1兆6624億 | +7.28% | 39.15 | 2.69 |
12/18 | 5,330 | 5,440 | 5,320 | 5,350 | 0% | 966,200 | 1兆6531億 | +7.11% | 38.93 | 2.68 |
12/17 | 5,300 | 5,360 | 5,240 | 5,350 | +2.69% | 863,400 | 1兆6531億 | +7.52% | 38.93 | 2.68 |
12/16 | 5,180 | 5,210 | 5,080 | 5,210 | +1.96% | 619,900 | 1兆6098億 | +5.1% | 37.91 | 2.61 |
12/15 | 5,180 | 5,200 | 5,090 | 5,110 | -1.54% | 452,000 | 1兆5789億 | +3.38% | 37.19 | 2.56 |
12/14 | 5,070 | 5,210 | 5,040 | 5,190 | +0.58% | 760,800 | 1兆6037億 | +5.19% | 37.77 | 2.6 |
12/11 | 5,190 | 5,240 | 5,130 | 5,160 | +1.18% | 744,400 | 1兆5944億 | +4.86% | 37.55 | 2.58 |
12/10 | 5,040 | 5,140 | 5,040 | 5,100 | +0.79% | 468,900 | 1兆5759億 | +3.85% | 37.11 | 2.55 |
12/09 | 5,170 | 5,180 | 5,030 | 5,060 | -2.13% | 507,800 | 1兆5635億 | +3.31% | 36.82 | 2.53 |
12/08 | 5,140 | 5,300 | 5,130 | 5,170 | +1.97% | 808,600 | 1兆5975億 | +5.81% | 37.62 | 2.59 |
12/07 | 4,940 | 5,110 | 4,935 | 5,070 | +3.36% | 668,500 | 1兆5666億 | +3.98% | 36.89 | 2.54 |
12/04 | 4,900 | 4,935 | 4,875 | 4,905 | -1.31% | 608,100 | 1兆5156億 | +0.8% | 35.69 | 2.45 |
12/03 | 4,900 | 4,975 | 4,875 | 4,970 | +1.02% | 499,300 | 1兆5357億 | +2.18% | 36.17 | 2.49 |
12/02 | 4,880 | 4,970 | 4,855 | 4,920 | +1.97% | 579,900 | 1兆5202億 | +1.23% | 35.8 | 2.46 |
12/01 | 4,830 | 4,845 | 4,795 | 4,825 | +0.42% | 418,600 | 1兆4909億 | -0.66% | 35.11 | 2.41 |
11/30 | 4,930 | 4,945 | 4,805 | 4,805 | -2.44% | 833,800 | 1兆4847億 | -1.11% | 34.97 | 2.4 |
11/27 | 4,925 | 4,940 | 4,885 | 4,925 | +0.41% | 284,100 | 1兆5218億 | +1.44% | 35.84 | 2.46 |
11/26 | 4,880 | 4,930 | 4,865 | 4,905 | +0.72% | 337,800 | 1兆5156億 | +1.24% | 35.69 | 2.45 |
11/25 | 4,885 | 4,900 | 4,845 | 4,870 | -1.02% | 346,100 | 1兆5048億 | +0.74% | 35.44 | 2.44 |
11/24 | 4,900 | 4,940 | 4,885 | 4,920 | -0.2% | 393,200 | 1兆5202億 | +1.97% | 35.8 | 2.46 |
11/20 | 4,950 | 4,980 | 4,895 | 4,930 | +0.2% | 441,000 | 1兆5233億 | +2.39% | 35.88 | 2.47 |
11/19 | 4,855 | 4,945 | 4,840 | 4,920 | +2.71% | 684,500 | 1兆5202億 | +2.48% | 35.8 | 2.46 |
11/18 | 4,785 | 4,815 | 4,740 | 4,790 | +0.84% | 418,500 | 1兆4801億 | +0.06% | 34.86 | 2.4 |
11/17 | 4,840 | 4,840 | 4,745 | 4,750 | -1.04% | 576,100 | 1兆4677億 | -0.71% | 34.57 | 2.38 |
11/16 | 4,795 | 4,850 | 4,775 | 4,800 | -1.23% | 442,500 | 1兆4832億 | +0.44% | 34.93 | 2.4 |
11/13 | 4,845 | 4,895 | 4,830 | 4,860 | -0.31% | 545,800 | 1兆5017億 | +1.93% | 35.37 | 2.43 |
11/12 | 4,865 | 4,890 | 4,815 | 4,875 | -0.41% | 526,000 | 1兆5063億 | +2.48% | 35.48 | 2.44 |
11/11 | 4,870 | 4,905 | 4,845 | 4,895 | +0.72% | 373,000 | 1兆5125億 | +3.12% | 35.62 | 2.45 |
11/10 | 4,870 | 4,880 | 4,810 | 4,860 | -0.51% | 429,300 | 1兆5017億 | +2.66% | 35.37 | 2.43 |
11/09 | 4,920 | 4,945 | 4,870 | 4,885 | +0.41% | 449,400 | 1兆5094億 | +3.54% | 35.55 | 2.44 |
11/06 | 4,880 | 4,900 | 4,830 | 4,865 | -0.51% | 385,800 | 1兆5032億 | +3.4% | 35.4 | 2.43 |
11/05 | 4,775 | 4,900 | 4,770 | 4,890 | +2.19% | 713,600 | 1兆5110億 | +4.18% | 35.58 | 2.45 |
11/04 | 4,825 | 4,860 | 4,775 | 4,785 | +0.31% | 411,900 | 1兆4785億 | +2.37% | 34.82 | 2.39 |
11/02 | 4,840 | 4,860 | 4,750 | 4,770 | -2.85% | 361,200 | 1兆4739億 | +2.32% | 34.71 | 2.39 |
10/30 | 4,880 | 4,915 | 4,835 | 4,910 | +1.66% | 522,800 | 1兆5171億 | +5.57% | 35.73 | 2.46 |
10/29 | 4,870 | 4,870 | 4,815 | 4,830 | -0.41% | 331,800 | 1兆4924億 | +4.3% | 35.15 | 2.42 |
10/28 | 4,860 | 4,860 | 4,820 | 4,850 | -0.1% | 300,600 | 1兆4986億 | +5.07% | 35.29 | 2.43 |
10/27 | 4,865 | 4,880 | 4,825 | 4,855 | -0.21% | 593,600 | 1兆5001億 | +5.45% | 35.33 | 2.43 |
10/26 | 4,915 | 4,940 | 4,830 | 4,865 | -0.1% | 643,300 | 1兆5032億 | +6.01% | 35.4 | 2.43 |
10/23 | 4,830 | 4,930 | 4,790 | 4,870 | +3.73% | 1,375,200 | 1兆5048億 | +6.4% | 35.44 | 2.44 |
10/22 | 4,630 | 4,710 | 4,630 | 4,695 | +0.11% | 391,900 | 1兆4507億 | +2.92% | 34.17 | 2.35 |
10/21 | 4,630 | 4,690 | 4,610 | 4,690 | +1.52% | 311,000 | 1兆4492億 | +2.94% | 34.13 | 2.35 |
10/20 | 4,710 | 4,710 | 4,610 | 4,620 | -0.75% | 285,500 | 1兆4275億 | +1.56% | 33.62 | 2.31 |
10/19 | 4,660 | 4,700 | 4,635 | 4,655 | -0.11% | 271,200 | 1兆4383億 | +2.38% | 33.87 | 2.33 |
10/16 | 4,655 | 4,675 | 4,630 | 4,660 | +1.64% | 253,300 | 1兆4399億 | +2.6% | 33.91 | 2.33 |
10/15 | 4,550 | 4,600 | 4,510 | 4,585 | +0.22% | 543,500 | 1兆4167億 | +1.04% | 33.37 | 2.29 |
10/14 | 4,670 | 4,690 | 4,560 | 4,575 | -2.66% | 468,700 | 1兆4136億 | +0.79% | 33.29 | 2.29 |
10/13 | 4,695 | 4,710 | 4,675 | 4,700 | +1.62% | 825,000 | 1兆4523億 | +3.39% | 34.2 | 2.35 |
10/09 | 4,595 | 4,640 | 4,540 | 4,625 | +2.21% | 526,400 | 1兆4291億 | +1.65% | 33.66 | 2.31 |
10/08 | 4,590 | 4,590 | 4,520 | 4,525 | -1.31% | 793,500 | 1兆3982億 | -0.79% | 32.93 | 2.26 |
10/07 | 4,640 | 4,640 | 4,530 | 4,585 | -1.19% | 553,300 | 1兆4167億 | 0% | 33.37 | 2.29 |
10/06 | 4,620 | 4,685 | 4,550 | 4,640 | +1.98% | 772,300 | 1兆4337億 | +0.76% | 33.77 | 2.32 |
10/05 | 4,560 | 4,570 | 4,510 | 4,550 | +1.56% | 350,100 | 1兆4059億 | -1.49% | 33.11 | 2.28 |
10/02 | 4,525 | 4,540 | 4,450 | 4,480 | -1.54% | 467,000 | 1兆3843億 | -3.22% | 32.6 | 2.24 |
10/01 | 4,600 | 4,600 | 4,530 | 4,550 | -0.76% | 722,900 | 1兆4059億 | -1.98% | 33.11 | 2.28 |
09/30 | 4,500 | 4,625 | 4,465 | 4,585 | +4.09% | 1,320,700 | 1兆4167億 | -1.63% | 33.37 | 2.29 |
09/29 | 4,425 | 4,470 | 4,395 | 4,405 | -1.67% | 863,800 | 1兆3611億 | -6.04% | 32.06 | 2.2 |
09/28 | 4,515 | 4,520 | 4,425 | 4,480 | -0.11% | 401,600 | 1兆3843億 | -5.29% | 32.6 | 2.24 |
09/25 | 4,380 | 4,485 | 4,360 | 4,485 | +1.82% | 438,100 | 1兆3858億 | -5.99% | 32.64 | 2.24 |
09/24 | 4,465 | 4,490 | 4,400 | 4,405 | -1.45% | 668,900 | 1兆3611億 | -8.55% | 32.06 | 2.2 |
09/18 | 4,595 | 4,635 | 4,460 | 4,470 | -1.87% | 554,800 | 1兆3812億 | -8.1% | 32.53 | 2.24 |
09/17 | 4,480 | 4,580 | 4,455 | 4,555 | +1.9% | 649,500 | 1兆4074億 | -7.12% | 33.15 | 2.28 |
09/16 | 4,580 | 4,590 | 4,430 | 4,470 | -1.87% | 1,073,500 | 1兆3812億 | -9.5% | 32.53 | 2.24 |
09/15 | 4,550 | 4,635 | 4,550 | 4,555 | +0.89% | 800,400 | 1兆4074億 | -8.5% | 33.15 | 2.28 |
09/14 | 4,535 | 4,580 | 4,505 | 4,515 | -0.44% | 598,100 | 1兆3951億 | -9.95% | 32.86 | 2.26 |
09/11 | 4,665 | 4,675 | 4,515 | 4,535 | +0.55% | 1,184,400 | 1兆4013億 | -10.3% | 33 | 2.27 |
09/10 | 4,555 | 4,555 | 4,475 | 4,510 | -1.64% | 715,200 | 1兆3935億 | -11.45% | 32.82 | 2.26 |
09/09 | 4,650 | 4,665 | 4,545 | 4,585 | +1.66% | 1,244,300 | 1兆4167億 | -10.59% | 33.37 | 2.29 |
09/08 | 4,590 | 4,645 | 4,500 | 4,510 | -1.1% | 1,381,500 | 1兆3935億 | -12.61% | 32.82 | 2.26 |
09/07 | 4,615 | 4,635 | 4,505 | 4,560 | -1.19% | 1,091,100 | 1兆4090億 | -12.26% | 33.18 | 2.28 |
09/04 | 4,775 | 4,785 | 4,590 | 4,615 | -3.05% | 1,140,800 | 1兆4260億 | -11.71% | 33.58 | 2.31 |
09/03 | 4,790 | 4,865 | 4,755 | 4,760 | -0.63% | 902,600 | 1兆4708億 | -9.37% | 34.64 | 2.38 |
09/02 | 4,800 | 4,910 | 4,750 | 4,790 | -2.44% | 902,900 | 1兆4801億 | -9.14% | 34.86 | 2.4 |
09/01 | 5,150 | 5,150 | 4,905 | 4,910 | -4.29% | 781,000 | 1兆5171億 | -7.2% | 35.73 | 2.46 |
08/31 | 5,090 | 5,150 | 5,060 | 5,130 | +0.98% | 965,200 | 1兆5851億 | -3.32% | 37.33 | 2.57 |
08/28 | 5,120 | 5,130 | 5,030 | 5,080 | +1.8% | 931,200 | 1兆5697億 | -4.4% | 36.97 | 2.54 |
08/27 | 4,955 | 5,040 | 4,905 | 4,990 | +4.28% | 966,700 | 1兆5419億 | -6.26% | 36.31 | 2.5 |
08/26 | 4,820 | 4,895 | 4,755 | 4,785 | -0.62% | 1,145,700 | 1兆4785億 | -10.33% | 34.82 | 2.39 |
08/25 | 4,770 | 5,030 | 4,740 | 4,815 | -4.08% | 1,352,900 | 1兆4878億 | -10.08% | 35.04 | 2.41 |
08/24 | 5,100 | 5,210 | 5,010 | 5,020 | -4.74% | 918,800 | 1兆5511億 | -6.59% | 36.53 | 2.51 |
08/21 | 5,300 | 5,340 | 5,270 | 5,270 | -3.13% | 626,400 | 1兆6284億 | -2.1% | 38.35 | 2.64 |
08/20 | 5,490 | 5,510 | 5,430 | 5,440 | -1.45% | 401,500 | 1兆6809億 | +1.06% | 39.59 | 2.72 |
08/19 | 5,610 | 5,610 | 5,510 | 5,520 | -2.13% | 426,500 | 1兆7056億 | +2.7% | 40.17 | 2.76 |
08/18 | 5,640 | 5,770 | 5,590 | 5,640 | +1.26% | 1,268,500 | 1兆7427億 | +5.2% | 41.04 | 2.82 |
08/17 | 5,500 | 5,600 | 5,470 | 5,570 | +2.01% | 733,800 | 1兆7211億 | +4.27% | 40.53 | 2.79 |
08/14 | 5,490 | 5,500 | 5,420 | 5,460 | +0.37% | 626,800 | 1兆6871億 | +2.63% | 39.73 | 2.73 |
08/13 | 5,440 | 5,470 | 5,380 | 5,440 | 0% | 684,800 | 1兆6809億 | +2.58% | 39.59 | 2.72 |
08/12 | 5,480 | 5,480 | 5,400 | 5,440 | -0.37% | 823,700 | 1兆6809億 | +3.07% | 39.59 | 2.72 |
08/11 | 5,580 | 5,580 | 5,430 | 5,460 | -1.97% | 558,400 | 1兆6871億 | +3.98% | 39.73 | 2.73 |
08/10 | 5,500 | 5,590 | 5,470 | 5,570 | +2.2% | 1,049,400 | 1兆7211億 | +6.62% | 40.53 | 2.79 |
08/07 | 5,310 | 5,500 | 5,310 | 5,450 | +0.93% | 1,285,500 | 1兆6840億 | +4.95% | 39.66 | 2.73 |
08/06 | 5,420 | 5,420 | 5,370 | 5,400 | 0% | 551,200 | 1兆6686億 | +4.51% | 39.3 | 2.7 |
08/05 | 5,410 | 5,450 | 5,380 | 5,400 | 0% | 570,600 | 1兆6686億 | +5.04% | 39.3 | 2.7 |
08/04 | 5,330 | 5,410 | 5,310 | 5,400 | +1.69% | 931,200 | 1兆6686億 | +5.47% | 39.3 | 2.7 |