時価総額

2015/07/21～2015/12/15

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PERPBR
20196/1, 株式分割 1→2
2015
12/151,4841,4841,4321,440-3.06%27,200608億9796万-1.54%11.681.33
12/141,4751,4881,4661,4850%25,400628億2284万+1.57%12.051.37
12/111,4661,4851,4661,485+2.48%58,400628億2284万+1.78%12.051.37
12/101,4471,4551,4371,449+0.73%39,200612億9986万-0.48%11.751.34
12/091,4551,4551,4391,439-1.44%29,000608億5566万-1.13%11.671.33
12/081,4611,4701,4471,460-0.07%25,000617億4406万+0.31%11.841.34
12/071,4681,4861,4601,461+0.07%15,800617億8637万+0.31%11.851.35
12/041,4571,4751,4571,460-2.37%26,800617億4406万+0.24%11.841.34
12/031,4761,4981,4751,495+0.34%16,400632億4589万+2.61%12.131.38
12/021,4951,4951,4701,490+0.47%26,400630億3436万+2.41%12.091.37
12/011,4651,4851,4571,483-0.3%32,200627億3823万+2.21%12.031.37
11/301,4751,4911,4751,488+0.13%13,600629億2860万+2.87%12.071.37
11/271,4891,4991,4791,486+0.44%24,000628億4399万+3.09%12.051.37
11/261,4761,4881,4701,479+0.51%17,800625億6901万+2.99%121.36
11/251,4651,4751,4551,472+1.24%20,800622億5172万+2.83%11.941.36
11/241,4501,4621,4491,454+0.73%29,000614億9023万+1.86%11.791.34
11/201,4481,4491,4381,443-0.31%16,000610億4603万+1.33%11.71.33
11/191,4581,4581,4451,448+0.24%19,000612億3640万+1.79%11.741.33
11/181,4611,4611,4401,444-0.24%17,000610億8834万+1.76%11.711.33
11/171,4621,4621,4371,448+0.77%17,600612億3640万+2.08%11.741.33
11/161,4041,4401,4041,437-0.24%15,400607億7105万+1.45%11.651.32
11/131,4351,4491,4301,440-0.72%17,200609億1912万+1.91%11.681.33
11/121,4531,4701,4501,451-0.92%18,800613億6332万+2.8%11.771.34
11/111,4331,4731,4321,464+1.04%21,800619億3444万+3.98%11.881.35
11/101,4351,4621,4351,449-0.21%27,400612億9986万+3.21%11.751.34
11/091,4311,4671,3991,452+3.57%55,000614億2678万+3.64%11.781.34
11/061,4001,4211,4001,402-0.88%27,200593億1153万+0.43%11.371.29
11/051,4111,4301,4111,415-0.28%24,600598億4034万+1.47%11.471.3
11/041,4371,4451,4111,419-1.56%28,200600億956万+1.98%11.511.31
11/021,4971,4971,4371,441-3.39%56,200609億6142万+3.74%11.691.33
10/301,4561,5001,4561,492+1.81%33,400630億9782万+7.46%12.11.37
10/291,4641,4851,4591,465+0.1%30,000619億7674万+5.93%11.881.35
10/281,4881,4881,4531,464-0.17%34,400619億1328万+6.13%11.871.35
10/271,4481,5001,4271,466+6.77%102,000620億1905万+6.54%11.891.35
10/261,3751,3801,3681,373+0.55%17,200580億8469万0%11.141.27
10/231,3771,3831,3641,366+0.85%21,800577億6740万-0.55%11.081.26
10/221,3601,3651,3501,354-0.26%22,200572億8089万-1.53%10.981.25
10/211,3561,3641,3551,358-0.95%29,800574億2896万-1.49%11.011.25
10/201,3871,3871,3571,371+0.62%13,600579億7892万-0.69%11.121.26
10/191,3871,3871,3501,362-1.66%15,000576億1933万-1.38%11.051.25
10/161,3931,3941,3811,385-0.29%11,400585億9235万+0.36%11.231.28
10/151,3761,3891,3701,389+1.09%6,000587億6156万+0.65%11.271.28
10/141,3911,3991,3711,374-2.35%17,000581億2699万-0.29%11.151.27
10/131,3891,4091,3851,407-0.21%15,000595億2305万+2.25%11.411.3
10/091,3641,4101,3641,410+3.37%25,600596億4997万+2.77%11.441.3
10/081,3771,3771,3541,364-0.91%10,600577億394万-0.37%11.061.26
10/071,3691,3781,3501,377-0.11%32,000582億3275万+0.47%11.171.27
10/061,3941,3961,3691,378+0.07%34,400582億9621万+0.66%11.181.27
10/051,3501,3801,3501,377+1.32%18,600582億5391万+0.73%11.171.27
10/021,3501,3771,3441,359+0.85%26,600574億9242万-0.44%11.021.25
10/011,3561,3561,3241,348+0.07%22,200570億591万-1.06%10.931.24
09/301,3501,3771,3411,347+0.64%21,400569億6360万-1.14%10.921.24
09/291,3501,3751,3371,338-2.66%28,400566億401万-1.98%10.851.23
09/281,3801,3991,3671,375-2.38%31,600581億4814万+0.33%11.151.27
09/251,3561,4081,3511,408+2.81%41,000595億6536万+2.4%11.421.3
09/241,3501,3801,3411,370+0.15%66,800579億3662万-0.83%11.111.26
09/181,3991,3991,3681,368-1.62%23,800578億5201万-1.55%11.091.26
09/171,3851,3991,3841,390+0.58%24,600588億387万-0.57%11.271.28
09/161,3921,3941,3681,382+0.4%10,400584億6543万-1.71%11.211.27
09/151,4011,4181,3771,377-2.45%26,000582億3275万-2.72%11.171.27
09/141,4651,4651,4101,411-1.4%39,200596億9227万-0.91%11.451.3
09/111,4321,4421,4071,431+1.74%59,600605億3837万+0.14%11.611.32
09/101,3691,4141,3581,407+0.72%30,000595億190万-1.85%11.411.3
09/091,3531,3971,3461,397+5.28%41,200590億7885万-2.82%11.331.29
09/081,3751,3751,3201,327-4.57%36,600561億1751万-8.01%10.761.22
09/071,3351,3901,3151,390+3.62%50,200588億387万-4.07%11.271.28
09/041,3301,3601,3221,342+1.32%48,200567億5208万-7.74%10.881.24
09/031,3241,3601,3101,324+1.57%42,400560億1174万-9.25%10.741.22
09/021,2971,3561,2971,304-3.12%32,400551億4449万-10.9%10.571.2
09/011,3651,3741,3421,346-2.11%27,400569億2130万-8.34%10.911.24
08/311,3701,3851,3691,375+0.18%13,000581億4814万-6.62%11.151.27
08/281,3711,3771,3621,372+3.55%21,400580億4238万-6.98%11.131.26
08/271,3661,3791,3251,325+0.34%29,800560億5405万-10.41%10.751.22
08/261,2761,3281,2751,321+3.57%51,000558億6368万-11.2%10.711.22
08/251,2501,3351,2021,275-5.56%73,800539億3880万-14.6%10.341.17
08/241,3791,4101,3501,350-5.69%48,800571億1167万-10.12%10.951.24
08/211,4151,4491,4151,432-2.19%45,000605億5953万-5.07%11.611.32
08/201,5001,5031,4601,464-2.6%32,600619億1328万-3.14%11.871.35
08/191,5301,5401,5001,503-3.06%34,400635億6318万-0.56%12.191.38
08/181,5601,5681,5301,550-1.27%37,600655億7266万+2.72%12.571.43
08/171,5781,6001,5651,570-1.57%22,600664億1876万+4.46%12.731.45
08/141,5851,5981,5701,5950%30,200674億7638万+6.69%12.941.47
08/131,5951,6001,5801,5950%56,400674億7638万+7.34%12.941.47
08/121,5931,6051,5881,595+0.16%39,400674億7638万+7.99%12.941.47
08/111,5501,6051,5451,593+3.24%70,600673億7062万+8.26%12.921.47
08/101,5251,5431,5151,543+0.82%31,200652億5537万+5.29%12.511.42
08/071,5131,5331,5081,530+0.66%17,800647億2656万+4.65%12.411.41
08/061,5101,5251,4981,520+0.5%28,000643億351万+4.04%12.331.4
08/051,5001,5251,5001,513+0.33%14,800639億8623万+3.6%12.271.39
08/041,5151,5251,5001,508-0.99%28,600637億7470万+3.4%12.231.39
08/031,5081,5481,4801,523+5.33%81,400644億928万+4.57%12.351.4
07/311,4291,4541,4211,446+1.15%23,000611億5179万-0.65%11.731.33
07/301,4231,4481,4101,429-0.03%24,200604億5376万-1.85%11.591.32
07/291,4421,4591,4091,430-0.56%17,600604億7492万-2.02%11.61.32
07/281,4291,4471,4121,438-1.13%26,200608億1335万-1.61%11.661.32
07/271,4851,4861,4541,454-2.32%20,400615億1139万-0.62%11.791.34
07/241,5051,5051,4831,489-1.26%15,400629億7091万+1.67%12.071.37
07/231,5051,5081,4831,508+1.38%32,800637億7470万+3.04%12.231.39
07/221,4981,5081,4811,487-0.87%17,800629億745万+1.64%12.061.37
07/211,5051,5131,4991,500+0.47%20,000634億5741万+2.53%12.171.38