時価総額
2015/06/12～2015/11/06
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 11/06 | 3,770 | 3,780 | 3,580 | 3,620 | -5.73% | 180,700 | 759億9652万 | -5.19% | - | 0.64 |
| 11/05 | 3,850 | 3,900 | 3,770 | 3,840 | +0.26% | 129,000 | 806億1510万 | +0.6% | - | 0.68 |
| 11/04 | 3,930 | 3,940 | 3,800 | 3,830 | -0.52% | 52,000 | 804億516万 | +0.68% | - | 0.68 |
| 11/02 | 3,830 | 3,880 | 3,790 | 3,850 | 0% | 53,700 | 808億2503万 | +1.32% | - | 0.68 |
| 10/30 | 3,800 | 3,890 | 3,800 | 3,850 | +0.26% | 61,200 | 808億2503万 | +1.48% | - | 0.68 |
| 10/29 | 3,910 | 3,920 | 3,820 | 3,840 | -1.03% | 52,200 | 806億1510万 | +1.45% | - | 0.68 |
| 10/28 | 3,890 | 3,910 | 3,830 | 3,880 | -0.77% | 53,900 | 814億5484万 | +2.67% | - | 0.69 |
| 10/27 | 3,900 | 3,920 | 3,870 | 3,910 | -1.76% | 61,500 | 820億8464万 | +3.66% | - | 0.69 |
| 10/26 | 4,000 | 4,040 | 3,970 | 3,980 | -0.5% | 62,600 | 835億5419万 | +5.77% | - | 0.71 |
| 10/23 | 3,990 | 4,020 | 3,960 | 4,000 | +1.01% | 80,800 | 839億7406万 | +6.55% | - | 0.71 |
| 10/22 | 3,910 | 3,980 | 3,910 | 3,960 | 0% | 64,100 | 831億3432万 | +5.74% | - | 0.7 |
| 10/21 | 3,910 | 3,980 | 3,870 | 3,960 | +3.66% | 131,800 | 831億3432万 | +5.94% | - | 0.7 |
| 10/20 | 3,820 | 3,840 | 3,770 | 3,820 | -0.52% | 31,900 | 801億9523万 | +2.44% | - | 0.68 |
| 10/19 | 3,800 | 3,850 | 3,780 | 3,840 | +0.52% | 30,600 | 806億1510万 | +3.06% | - | 0.68 |
| 10/16 | 3,860 | 3,880 | 3,800 | 3,820 | -0.78% | 29,700 | 801億9523万 | +2.83% | - | 0.68 |
| 10/15 | 3,770 | 3,880 | 3,770 | 3,850 | +1.32% | 29,900 | 808億2503万 | +3.83% | - | 0.68 |
| 10/14 | 3,820 | 3,850 | 3,790 | 3,800 | -1.81% | 42,400 | 797億7536万 | +2.65% | - | 0.67 |
| 10/13 | 3,880 | 3,920 | 3,860 | 3,870 | -0.26% | 58,900 | 812億4490万 | +4.74% | - | 0.69 |
| 10/09 | 3,810 | 3,900 | 3,810 | 3,880 | +1.84% | 62,300 | 814億5484万 | +5.35% | - | 0.69 |
| 10/08 | 3,790 | 3,830 | 3,760 | 3,810 | +1.06% | 75,800 | 799億8529万 | +3.76% | - | 0.68 |
| 10/07 | 3,710 | 3,790 | 3,700 | 3,770 | +1.62% | 70,500 | 791億4555万 | +2.7% | - | 0.67 |
| 10/06 | 3,650 | 3,750 | 3,640 | 3,710 | +3.06% | 71,900 | 778億8594万 | +1.09% | - | 0.66 |
| 10/05 | 3,600 | 3,610 | 3,550 | 3,600 | +1.12% | 64,500 | 755億7665万 | -1.83% | - | 0.64 |
| 10/02 | 3,570 | 3,590 | 3,520 | 3,560 | -0.84% | 67,300 | 747億3691万 | -2.92% | - | 0.63 |
| 10/01 | 3,610 | 3,620 | 3,570 | 3,590 | -0.55% | 48,800 | 753億6672万 | -2.05% | - | 0.64 |
| 09/30 | 3,550 | 3,620 | 3,530 | 3,610 | +3.14% | 81,200 | 757億8659万 | -1.53% | - | 0.64 |
| 09/29 | 3,660 | 3,680 | 3,500 | 3,500 | -6.42% | 116,600 | 734億7730万 | -4.68% | - | 0.62 |
| 09/28 | 3,690 | 3,750 | 3,660 | 3,740 | +1.36% | 68,000 | 785億1575万 | +1.52% | - | 0.66 |
| 09/25 | 3,780 | 3,790 | 3,630 | 3,690 | +1.37% | 157,200 | 774億6607万 | +0.05% | - | 0.66 |
| 09/24 | 3,650 | 3,710 | 3,630 | 3,640 | -1.36% | 72,300 | 764億1640万 | -1.57% | - | 0.65 |
| 09/18 | 3,710 | 3,730 | 3,640 | 3,690 | -0.54% | 63,800 | 774億6607万 | -0.54% | - | 0.66 |
| 09/17 | 3,700 | 3,720 | 3,670 | 3,710 | +0.82% | 37,000 | 778億8594万 | -0.22% | - | 0.66 |
| 09/16 | 3,770 | 3,770 | 3,640 | 3,680 | -1.87% | 44,000 | 772億5614万 | -1.18% | - | 0.65 |
| 09/15 | 3,770 | 3,790 | 3,730 | 3,750 | -0.79% | 43,600 | 787億2568万 | +0.54% | - | 0.67 |
| 09/14 | 3,790 | 3,840 | 3,750 | 3,780 | 0% | 53,000 | 793億5549万 | +1.23% | - | 0.67 |
| 09/11 | 3,680 | 3,810 | 3,680 | 3,780 | +1.34% | 62,000 | 793億5549万 | +1.29% | - | 0.67 |
| 09/10 | 3,680 | 3,740 | 3,620 | 3,730 | -0.27% | 52,700 | 783億581万 | +0.11% | - | 0.66 |
| 09/09 | 3,640 | 3,750 | 3,630 | 3,740 | +4.76% | 50,700 | 785億1575万 | +0.43% | - | 0.66 |
| 09/08 | 3,650 | 3,670 | 3,540 | 3,570 | -2.46% | 44,000 | 749億4685万 | -4.01% | - | 0.63 |
| 09/07 | 3,670 | 3,720 | 3,620 | 3,660 | -1.08% | 90,500 | 768億3627万 | -1.69% | - | 0.65 |
| 09/04 | 3,630 | 3,720 | 3,580 | 3,700 | +2.21% | 121,000 | 776億7601万 | -0.54% | - | 0.66 |
| 09/03 | 3,610 | 3,670 | 3,600 | 3,620 | +1.4% | 63,500 | 759億9652万 | -2.35% | - | 0.64 |
| 09/02 | 3,540 | 3,670 | 3,540 | 3,570 | -0.83% | 60,700 | 749億4685万 | -3.38% | - | 0.63 |
| 09/01 | 3,710 | 3,730 | 3,600 | 3,600 | -5.01% | 82,700 | 755億7665万 | -2.33% | - | 0.64 |
| 08/31 | 3,780 | 3,800 | 3,700 | 3,790 | +1.61% | 80,200 | 795億6542万 | +3.1% | - | 0.67 |
| 08/28 | 3,770 | 3,770 | 3,710 | 3,730 | +2.19% | 85,900 | 783億581万 | +1.97% | - | 0.66 |
| 08/27 | 3,670 | 3,680 | 3,590 | 3,650 | +1.67% | 94,300 | 766億2633万 | +0.14% | - | 0.65 |
| 08/26 | 3,550 | 3,630 | 3,520 | 3,590 | +2.28% | 95,000 | 753億6672万 | -1.24% | - | 0.64 |
| 08/25 | 3,450 | 3,620 | 3,390 | 3,510 | -3.04% | 132,200 | 736億8724万 | -3.2% | - | 0.62 |
| 08/24 | 3,690 | 3,710 | 3,600 | 3,620 | -3.47% | 120,100 | 759億9652万 | -0.06% | - | 0.64 |
| 08/21 | 3,760 | 3,800 | 3,740 | 3,750 | -1.83% | 66,600 | 787億2568万 | +3.76% | - | 0.67 |
| 08/20 | 3,830 | 3,860 | 3,810 | 3,820 | -0.26% | 39,900 | 801億9523万 | +6.14% | - | 0.68 |
| 08/19 | 3,900 | 3,910 | 3,810 | 3,830 | -2.54% | 66,600 | 804億516万 | +6.92% | - | 0.68 |
| 08/18 | 3,940 | 3,940 | 3,900 | 3,930 | -0.25% | 47,000 | 825億451万 | +10.33% | - | 0.7 |
| 08/17 | 3,890 | 3,950 | 3,890 | 3,940 | +1.29% | 61,200 | 827億1445万 | +11.46% | - | 0.7 |
| 08/14 | 3,870 | 3,920 | 3,840 | 3,890 | +0.52% | 69,300 | 816億6477万 | +10.95% | - | 0.69 |
| 08/13 | 3,840 | 3,900 | 3,790 | 3,870 | +0.78% | 116,100 | 812億4490万 | +11.33% | - | 0.69 |
| 08/12 | 3,850 | 3,890 | 3,830 | 3,840 | -0.26% | 92,300 | 806億1510万 | +11.37% | - | 0.68 |
| 08/11 | 3,800 | 3,900 | 3,780 | 3,850 | +3.49% | 146,700 | 808億2503万 | +12.44% | - | 0.68 |
| 08/10 | 3,670 | 3,720 | 3,640 | 3,720 | +2.76% | 83,300 | 780億9588万 | +9.44% | - | 0.66 |
| 08/07 | 3,680 | 3,690 | 3,600 | 3,620 | -1.63% | 85,800 | 759億9652万 | +7.1% | - | 0.64 |
| 08/06 | 3,650 | 3,720 | 3,640 | 3,680 | +1.38% | 84,200 | 772億5614万 | +9.17% | - | 0.65 |
| 08/05 | 3,600 | 3,700 | 3,580 | 3,630 | -0.82% | 121,300 | 762億646万 | +8.13% | - | 0.64 |
| 08/04 | 3,570 | 3,660 | 3,530 | 3,660 | +1.95% | 173,300 | 768億3627万 | +9.38% | - | 0.65 |
| 08/03 | 3,370 | 3,630 | 3,340 | 3,590 | +6.53% | 294,800 | 753億6672万 | +7.71% | - | 0.64 |
| 07/31 | 3,330 | 3,370 | 3,330 | 3,370 | +1.2% | 29,500 | 707億4815万 | +1.32% | - | 0.6 |
| 07/30 | 3,320 | 3,360 | 3,310 | 3,330 | -0.6% | 45,800 | 699億840万 | +0.06% | - | 0.59 |
| 07/29 | 3,340 | 3,350 | 3,310 | 3,350 | +0.6% | 30,100 | 703億2828万 | +0.51% | - | 0.6 |
| 07/28 | 3,350 | 3,350 | 3,310 | 3,330 | -0.6% | 34,100 | 699億840万 | -0.21% | - | 0.59 |
| 07/27 | 3,380 | 3,390 | 3,330 | 3,350 | -1.76% | 76,000 | 703億2828万 | +0.33% | - | 0.6 |
| 07/24 | 3,400 | 3,440 | 3,390 | 3,410 | +0.29% | 59,400 | 715億8789万 | +2.16% | - | 0.61 |
| 07/23 | 3,380 | 3,400 | 3,350 | 3,400 | +0.89% | 46,400 | 713億7795万 | +2.01% | - | 0.6 |
| 07/22 | 3,370 | 3,390 | 3,330 | 3,370 | -0.59% | 81,100 | 707億4815万 | +1.2% | - | 0.6 |
| 07/21 | 3,400 | 3,400 | 3,330 | 3,390 | -0.88% | 102,000 | 711億6802万 | +1.89% | - | 0.6 |
| 07/17 | 3,390 | 3,510 | 3,360 | 3,420 | +0.88% | 241,800 | 717億9782万 | +2.89% | - | 0.61 |
| 07/16 | 3,390 | 3,400 | 3,360 | 3,390 | 0% | 72,700 | 711億6802万 | +2.14% | - | 0.6 |
| 07/15 | 3,330 | 3,390 | 3,320 | 3,390 | +1.8% | 83,000 | 711億6802万 | +2.29% | - | 0.6 |
| 07/14 | 3,290 | 3,340 | 3,290 | 3,330 | +2.15% | 77,400 | 699億840万 | +0.63% | - | 0.59 |
| 07/13 | 3,220 | 3,260 | 3,210 | 3,260 | +1.88% | 45,900 | 684億3886万 | -1.45% | - | 0.58 |
| 07/10 | 3,190 | 3,250 | 3,190 | 3,200 | +1.27% | 121,600 | 671億7925万 | -3.32% | - | 0.57 |
| 07/09 | 3,120 | 3,160 | 3,060 | 3,160 | -0.32% | 106,700 | 663億3951万 | -4.73% | - | 0.56 |
| 07/08 | 3,230 | 3,240 | 3,160 | 3,170 | -1.86% | 124,600 | 665億4944万 | -4.66% | - | 0.56 |
| 07/07 | 3,250 | 3,270 | 3,220 | 3,230 | +0.31% | 85,200 | 678億905万 | -3.09% | - | 0.57 |
| 07/06 | 3,250 | 3,270 | 3,210 | 3,220 | -0.92% | 112,600 | 675億9912万 | -3.54% | - | 0.57 |
| 07/03 | 3,340 | 3,350 | 3,250 | 3,250 | -4.13% | 202,800 | 682億2892万 | -2.75% | - | 0.58 |
| 07/02 | 3,370 | 3,390 | 3,360 | 3,390 | +1.5% | 60,900 | 711億6802万 | +1.32% | - | 0.6 |
| 07/01 | 3,370 | 3,380 | 3,340 | 3,340 | -0.3% | 37,100 | 701億1834万 | -0.09% | - | 0.59 |
| 06/30 | 3,330 | 3,370 | 3,320 | 3,350 | +0.6% | 56,700 | 703億2828万 | +0.24% | - | 0.6 |
| 06/29 | 3,370 | 3,390 | 3,330 | 3,330 | -2.63% | 69,800 | 699億840万 | -0.27% | - | 0.6 |
| 06/26 | 3,440 | 3,440 | 3,390 | 3,420 | 0% | 43,000 | 717億9782万 | +2.52% | - | 0.62 |
| 06/25 | 3,410 | 3,440 | 3,380 | 3,420 | -1.16% | 63,100 | 717億9782万 | +2.67% | - | 0.62 |
| 06/24 | 3,450 | 3,490 | 3,430 | 3,460 | +0.58% | 98,100 | 726億3756万 | +4.06% | - | 0.62 |
| 06/23 | 3,400 | 3,440 | 3,400 | 3,440 | +1.47% | 72,100 | 722億1769万 | +3.65% | - | 0.62 |
| 06/22 | 3,320 | 3,410 | 3,310 | 3,390 | +2.11% | 97,300 | 711億6802万 | +2.32% | - | 0.61 |
| 06/19 | 3,310 | 3,320 | 3,290 | 3,320 | +0.91% | 69,300 | 696億9847万 | +0.3% | - | 0.6 |
| 06/18 | 3,330 | 3,330 | 3,280 | 3,290 | -0.9% | 50,000 | 690億6866万 | -0.6% | - | 0.59 |
| 06/17 | 3,310 | 3,340 | 3,300 | 3,320 | +0.61% | 56,400 | 696億9847万 | +0.27% | - | 0.6 |
| 06/16 | 3,300 | 3,320 | 3,290 | 3,300 | 0% | 42,200 | 692億7860万 | -0.42% | - | 0.59 |
| 06/15 | 3,300 | 3,310 | 3,280 | 3,300 | 0% | 74,200 | 692億7860万 | -0.54% | - | 0.59 |
| 06/12 | 3,280 | 3,310 | 3,280 | 3,300 | +0.92% | 97,300 | 692億7860万 | -0.57% | - | 0.59 |
