時価総額
2015/07/24～2015/12/30
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2015 |
| 12/30 | 3,260 | 3,265 | 3,260 | 3,265 | +0.15% | 800 | 55億7009万 | -6.04% | 5.6 | 0.73 |
| 12/29 | 3,250 | 3,265 | 3,225 | 3,260 | -2.69% | 2,000 | 55億6156万 | -6.35% | 5.59 | 0.73 |
| 12/28 | 3,300 | 3,350 | 3,285 | 3,350 | -2.19% | 1,400 | 57億1510万 | -3.93% | 5.75 | 0.75 |
| 12/25 | 3,450 | 3,450 | 3,375 | 3,425 | -0.58% | 4,000 | 58億4305万 | -1.83% | 5.88 | 0.77 |
| 12/24 | 3,540 | 3,540 | 3,445 | 3,445 | -1.71% | 3,400 | 58億7717万 | -1.23% | 5.91 | 0.77 |
| 12/22 | 3,535 | 3,535 | 3,505 | 3,505 | +0.14% | 400 | 59億7953万 | +0.57% | 6.01 | 0.78 |
| 12/21 | 3,535 | 3,535 | 3,500 | 3,500 | +0.14% | 1,200 | 59億7100万 | +0.63% | 6.01 | 0.78 |
| 12/18 | 3,555 | 3,555 | 3,495 | 3,495 | -1.55% | 1,600 | 59億6247万 | +0.69% | 6 | 0.78 |
| 12/17 | 3,490 | 3,550 | 3,490 | 3,550 | +2.75% | 1,400 | 60億5630万 | +2.48% | 6.09 | 0.79 |
| 12/16 | 3,450 | 3,455 | 3,450 | 3,455 | +0.29% | 800 | 58億9423万 | -0.06% | 5.93 | 0.77 |
| 12/15 | 3,450 | 3,450 | 3,445 | 3,445 | -0.14% | 800 | 58億7717万 | -0.14% | 5.91 | 0.77 |
| 12/14 | 3,405 | 3,495 | 3,405 | 3,450 | -1.43% | 600 | 58億8570万 | +0.17% | 5.92 | 0.77 |
| 12/11 | 3,510 | 3,510 | 3,500 | 3,500 | -0.57% | 400 | 59億7100万 | +1.71% | 6.01 | 0.78 |
| 12/10 | 3,535 | 3,535 | 3,520 | 3,520 | -0.56% | 1,600 | 60億512万 | +2.41% | 6.04 | 0.79 |
| 12/09 | 3,530 | 3,570 | 3,530 | 3,540 | +0.57% | 1,000 | 60億3924万 | +3.15% | 6.07 | 0.79 |
| 12/08 | 3,520 | 3,520 | 3,520 | 3,520 | -0.42% | 800 | 60億512万 | +2.74% | 6.04 | 0.79 |
| 12/07 | 3,530 | 3,545 | 3,530 | 3,535 | +0.86% | 800 | 60億3071万 | +3.33% | 6.07 | 0.79 |
| 12/04 | 3,505 | 3,505 | 3,505 | 3,505 | -0.57% | 200 | 59億7953万 | +2.64% | 6.01 | 0.78 |
| 12/03 | 3,535 | 3,535 | 3,480 | 3,525 | -0.98% | 2,400 | 60億1365万 | +3.4% | 6.05 | 0.79 |
| 12/02 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 200 | 60億7336万 | +4.61% | 6.11 | 0.8 |
| 12/01 | 3,565 | 3,565 | 3,550 | 3,560 | +0.28% | 2,000 | 60億7336万 | +4.89% | 6.11 | 0.8 |
| 11/30 | 3,550 | 3,550 | 3,550 | 3,550 | +1.57% | 600 | 60億5630万 | +4.81% | 6.09 | 0.79 |
| 11/27 | 3,490 | 3,495 | 3,490 | 3,495 | +0.29% | 400 | 59億6247万 | +3.43% | 6 | 0.78 |
| 11/26 | 3,470 | 3,485 | 3,430 | 3,485 | +1.75% | 1,200 | 59億4541万 | +3.26% | 5.98 | 0.78 |
| 11/25 | 3,435 | 3,435 | 3,425 | 3,425 | 0% | 1,000 | 58億4305万 | +1.48% | 5.88 | 0.77 |
| 11/24 | 3,405 | 3,425 | 3,405 | 3,425 | +0.74% | 800 | 58億4305万 | +1.57% | 5.88 | 0.77 |
| 11/20 | 3,405 | 3,405 | 3,400 | 3,400 | 0% | 400 | 58億40万 | +1.01% | 5.83 | 0.76 |
| 11/19 | 3,360 | 3,400 | 3,360 | 3,400 | -0.29% | 800 | 58億40万 | +1.16% | 5.83 | 0.76 |
| 11/18 | 3,370 | 3,410 | 3,370 | 3,410 | +1.34% | 800 | 58億1746万 | +1.4% | 5.85 | 0.76 |
| 11/17 | 3,325 | 3,375 | 3,325 | 3,365 | +1.05% | 1,200 | 57億4069万 | +0.09% | 5.77 | 0.75 |
| 11/16 | 3,325 | 3,340 | 3,325 | 3,330 | +0.15% | 800 | 56億8098万 | -0.92% | 5.71 | 0.75 |
| 11/13 | 3,325 | 3,335 | 3,285 | 3,325 | -0.3% | 2,800 | 56億7245万 | -1.01% | 5.71 | 0.74 |
| 11/12 | 3,365 | 3,425 | 3,335 | 3,335 | -0.74% | 2,200 | 56億8951万 | -0.57% | 5.72 | 0.75 |
| 11/11 | 3,275 | 3,360 | 3,275 | 3,360 | +2.28% | 800 | 57億3216万 | +0.45% | 5.77 | 0.75 |
| 11/10 | 3,320 | 3,320 | 3,285 | 3,285 | 0% | 400 | 56億421万 | -1.56% | 5.64 | 0.73 |
| 11/09 | 3,350 | 3,350 | 3,250 | 3,285 | -3.24% | 2,200 | 56億421万 | -1.53% | 5.64 | 0.73 |
| 11/06 | 3,380 | 3,395 | 3,380 | 3,395 | +0.44% | 800 | 57億9187万 | +1.8% | 5.83 | 0.76 |
| 11/05 | 3,400 | 3,400 | 3,380 | 3,380 | -0.59% | 1,200 | 57億6628万 | +1.59% | 5.8 | 0.76 |
| 11/04 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 800 | 58億40万 | +2.41% | 5.83 | 0.76 |
| 11/02 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 800 | 58億40万 | +2.63% | 5.83 | 0.76 |
| 10/29 | 3,395 | 3,395 | 3,395 | 3,395 | +0.59% | 400 | 57億9187万 | +2.66% | 5.83 | 0.76 |
| 10/28 | 3,375 | 3,375 | 3,375 | 3,375 | +0.3% | 600 | 57億5775万 | +2.24% | 5.79 | 0.76 |
| 10/27 | 3,375 | 3,400 | 3,365 | 3,365 | 0% | 1,000 | 57億4069万 | +2.19% | 5.77 | 0.75 |
| 10/26 | 3,375 | 3,400 | 3,365 | 3,365 | +0.45% | 1,000 | 57億4069万 | +2.31% | 5.77 | 0.75 |
| 10/23 | 3,400 | 3,425 | 3,350 | 3,350 | -0.74% | 2,000 | 57億1510万 | +2.04% | 5.75 | 0.75 |
| 10/22 | 3,375 | 3,375 | 3,375 | 3,375 | +0.75% | 200 | 57億5775万 | +2.93% | 5.79 | 0.76 |
| 10/21 | 3,400 | 3,400 | 3,350 | 3,350 | -1.47% | 1,400 | 57億1510万 | +2.51% | 5.75 | 0.75 |
| 10/20 | 3,450 | 3,450 | 3,400 | 3,400 | -2.58% | 400 | 58億40万 | +4.33% | 5.83 | 0.76 |
| 10/19 | 3,340 | 3,490 | 3,340 | 3,490 | +4.65% | 2,600 | 59億5394万 | +7.35% | 5.99 | 0.78 |
| 10/15 | 3,185 | 3,335 | 3,185 | 3,335 | +1.83% | 1,400 | 56億8951万 | +2.93% | 5.72 | 0.75 |
| 10/14 | 3,275 | 3,275 | 3,275 | 3,275 | 0% | 200 | 55億8715万 | +1.21% | 5.62 | 0.73 |
| 10/09 | 3,300 | 3,300 | 3,215 | 3,275 | -5.07% | 1,600 | 55億8715万 | +1.21% | 5.62 | 0.73 |
| 10/08 | 3,450 | 3,450 | 3,450 | 3,450 | +1.47% | 200 | 58億8570万 | +6.61% | 5.92 | 0.77 |
| 10/06 | 3,380 | 3,400 | 3,380 | 3,400 | +2.1% | 1,600 | 58億40万 | +5.33% | 5.83 | 0.76 |
| 10/05 | 3,390 | 3,440 | 3,310 | 3,330 | +1.22% | 1,800 | 56億8098万 | +3.48% | 5.71 | 0.75 |
| 10/02 | 3,300 | 3,300 | 3,290 | 3,290 | +3.46% | 800 | 56億1274万 | +2.21% | 5.65 | 0.74 |
| 10/01 | 3,130 | 3,180 | 3,130 | 3,180 | +1.92% | 400 | 54億2508万 | -1.52% | 5.46 | 0.71 |
| 09/30 | 3,160 | 3,160 | 3,120 | 3,120 | -1.42% | 400 | 53億2272万 | -3.94% | 5.35 | 0.7 |
| 09/29 | 3,250 | 3,250 | 3,165 | 3,165 | -2.76% | 1,200 | 53億9949万 | -3.21% | 5.43 | 0.71 |
| 09/28 | 3,250 | 3,275 | 3,240 | 3,255 | +0.15% | 1,400 | 55億5303万 | -1.12% | 5.59 | 0.73 |
| 09/25 | 3,250 | 3,250 | 3,250 | 3,250 | +1.56% | 200 | 55億4450万 | -1.72% | 5.58 | 0.73 |
| 09/24 | 3,150 | 3,200 | 3,150 | 3,200 | 0% | 1,200 | 54億5920万 | -3.7% | 5.49 | 0.72 |
| 09/18 | 3,235 | 3,235 | 3,200 | 3,200 | -1.08% | 800 | 54億5920万 | -4.28% | 5.49 | 0.72 |
| 09/17 | 3,235 | 3,235 | 3,235 | 3,235 | -0.15% | 200 | 55億1891万 | -3.78% | 5.55 | 0.72 |
| 09/16 | 3,220 | 3,240 | 3,210 | 3,240 | -0.31% | 800 | 55億2744万 | -4.2% | 5.56 | 0.72 |
| 09/15 | 3,250 | 3,250 | 3,205 | 3,250 | +2.2% | 800 | 55億4450万 | -4.27% | 5.58 | 0.73 |
| 09/14 | 3,275 | 3,275 | 3,180 | 3,180 | -2.9% | 800 | 54億2508万 | -6.94% | 5.46 | 0.71 |
| 09/11 | 3,155 | 3,275 | 3,155 | 3,275 | +2.34% | 1,800 | 55億8715万 | -5.07% | 5.62 | 0.73 |
| 09/10 | 3,230 | 3,230 | 3,180 | 3,200 | -1.39% | 1,400 | 54億5920万 | -8.05% | 5.49 | 0.72 |
| 09/09 | 3,175 | 3,245 | 3,145 | 3,245 | +4.17% | 800 | 55億3597万 | -7.6% | 5.57 | 0.73 |
| 09/08 | 3,115 | 3,115 | 3,115 | 3,115 | +0.16% | 200 | 53億1419万 | -11.73% | 5.35 | 0.7 |
| 09/07 | 3,115 | 3,115 | 3,105 | 3,110 | -2.81% | 600 | 53億566万 | -12.49% | 5.34 | 0.7 |
| 09/02 | 3,175 | 3,225 | 3,175 | 3,200 | -0.78% | 1,400 | 54億5920万 | -10.59% | 5.49 | 0.72 |
| 09/01 | 3,225 | 3,225 | 3,225 | 3,225 | 0% | 400 | 55億185万 | -10.32% | 5.53 | 0.72 |
| 08/31 | 3,150 | 3,245 | 3,150 | 3,225 | -2.12% | 3,800 | 55億185万 | -10.62% | 5.53 | 0.72 |
| 08/28 | 3,290 | 3,395 | 3,285 | 3,295 | +0.61% | 3,000 | 56億2127万 | -9% | 5.65 | 0.74 |
| 08/27 | 3,275 | 3,275 | 3,275 | 3,275 | +1.08% | 800 | 55億8715万 | -9.83% | 5.62 | 0.73 |
| 08/26 | 3,260 | 3,310 | 3,240 | 3,240 | +2.53% | 1,800 | 55億2744万 | -11.11% | 5.56 | 0.72 |
| 08/25 | 3,075 | 3,210 | 3,050 | 3,160 | -5.39% | 2,200 | 53億9096万 | -13.68% | 5.42 | 0.71 |
| 08/24 | 3,425 | 3,440 | 3,340 | 3,340 | -5.52% | 2,800 | 56億9804万 | -9.21% | 5.73 | 0.75 |
| 08/21 | 3,525 | 3,535 | 3,525 | 3,535 | -3.81% | 1,800 | 60億3071万 | -4.28% | 6.07 | 0.79 |
| 08/20 | 3,675 | 3,675 | 3,675 | 3,675 | +0.14% | 800 | 62億6955万 | -0.65% | 6.31 | 0.82 |
| 08/19 | 3,640 | 3,715 | 3,640 | 3,670 | -0.81% | 1,000 | 62億6102万 | -0.81% | 6.3 | 0.82 |
| 08/18 | 3,700 | 3,725 | 3,655 | 3,700 | +2.07% | 1,600 | 63億1220万 | 0% | 6.35 | 0.83 |
| 08/14 | 3,595 | 3,635 | 3,575 | 3,625 | -1.23% | 1,400 | 61億8425万 | -1.95% | 6.22 | 0.81 |
| 08/13 | 3,625 | 3,695 | 3,550 | 3,670 | -0.68% | 4,600 | 62億6102万 | -0.6% | 6.3 | 0.82 |
| 08/12 | 3,720 | 3,800 | 3,615 | 3,695 | +0.54% | 4,800 | 63億367万 | +0.22% | 6.34 | 0.83 |
| 08/11 | 3,650 | 3,700 | 3,575 | 3,675 | -1.34% | 3,800 | 62億6955万 | -0.3% | 6.31 | 0.82 |
| 08/10 | 3,500 | 3,725 | 3,500 | 3,725 | +4.34% | 3,200 | 63億5485万 | +1.14% | 6.39 | 0.83 |
| 08/07 | 3,750 | 3,750 | 3,570 | 3,570 | -6.05% | 5,200 | 60億9042万 | -3.02% | 6.13 | 0.8 |
| 08/06 | 3,850 | 3,855 | 3,785 | 3,800 | -5% | 3,200 | 64億8280万 | +3.18% | 6.52 | 0.85 |
| 08/05 | 4,000 | 4,000 | 4,000 | 4,000 | -0.62% | 400 | 68億2400万 | +8.84% | 6.86 | 0.89 |
| 08/04 | 4,150 | 4,150 | 4,000 | 4,025 | +0.5% | 3,000 | 68億6665万 | +10.09% | 6.91 | 0.9 |
| 08/03 | 3,630 | 4,005 | 3,560 | 4,005 | +8.83% | 8,600 | 68億3253万 | +10.06% | 6.87 | 0.9 |
| 07/31 | 3,730 | 3,730 | 3,680 | 3,680 | -1.47% | 600 | 62億7808万 | +1.52% | 6.32 | 0.82 |
| 07/30 | 3,730 | 3,775 | 3,730 | 3,735 | +0.4% | 2,600 | 63億7191万 | +2.84% | 6.41 | 0.84 |
| 07/29 | 3,700 | 3,720 | 3,700 | 3,720 | +2.62% | 2,000 | 63億4632万 | +2.23% | 6.38 | 0.83 |
| 07/28 | 3,545 | 3,645 | 3,545 | 3,625 | +2.26% | 3,600 | 61億8425万 | -0.55% | 6.22 | 0.81 |
| 07/27 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 200 | 60億4777万 | -2.93% | 6.08 | 0.79 |
| 07/24 | 3,545 | 3,545 | 3,545 | 3,545 | -0.84% | 200 | 60億4777万 | -3.19% | 6.08 | 0.79 |
