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 |
---|
2015 |
11/06 | 802 | 818 | 801 | 817 | +1.87% | 2,700 | 57億9879万 | +5.01% | - | 2.99 |
11/05 | 815 | 829 | 801 | 802 | -1.6% | 8,000 | 56億9232万 | +3.48% | - | 2.93 |
11/04 | 825 | 844 | 810 | 815 | -0.49% | 6,200 | 57億8459万 | +5.43% | - | 2.98 |
11/02 | 815 | 820 | 810 | 819 | +0.99% | 2,100 | 58億1298万 | +6.23% | - | 3 |
10/30 | 813 | 828 | 810 | 811 | -2.17% | 7,100 | 57億5620万 | +5.6% | - | 2.97 |
10/29 | 825 | 830 | 797 | 829 | +1.22% | 9,900 | 58億8396万 | +8.22% | - | 3.03 |
10/28 | 815 | 844 | 810 | 819 | +1.24% | 8,200 | 58億1298万 | +7.34% | - | 3 |
10/27 | 792 | 810 | 790 | 809 | +2.41% | 3,400 | 57億4201万 | +6.31% | - | 2.96 |
10/26 | 776 | 790 | 776 | 790 | +1.67% | 4,000 | 56億715万 | +4.08% | - | 2.89 |
10/23 | 770 | 781 | 770 | 777 | +1.17% | 6,800 | 55億1488万 | +2.51% | - | 2.84 |
10/22 | 770 | 775 | 768 | 768 | -0.9% | 1,600 | 54億5100万 | +1.32% | - | 2.81 |
10/21 | 775 | 775 | 775 | 775 | 0% | 500 | 55億45万 | +2.11% | - | 2.84 |
10/20 | 770 | 775 | 760 | 775 | +0.65% | 2,100 | 55億45万 | +2.11% | - | 2.84 |
10/19 | 774 | 774 | 750 | 770 | +2.67% | 1,300 | 54億6497万 | +1.58% | - | 2.82 |
10/16 | 762 | 775 | 743 | 750 | -1.19% | 9,300 | 53億2302万 | -0.92% | - | 2.74 |
10/15 | 765 | 766 | 759 | 759 | -0.78% | 400 | 53億8690万 | 0% | - | 2.78 |
10/14 | 760 | 766 | 757 | 765 | -0.26% | 2,200 | 54億2948万 | +0.66% | - | 2.8 |
10/13 | 766 | 768 | 756 | 767 | +1.05% | 4,200 | 54億4367万 | +0.52% | - | 2.81 |
10/09 | 756 | 759 | 750 | 759 | +1.2% | 5,100 | 53億8690万 | -0.78% | - | 2.78 |
10/08 | 751 | 759 | 750 | 750 | -0.27% | 17,800 | 53億2302万 | -2.34% | - | 2.74 |
10/07 | 755 | 755 | 748 | 752 | -0.4% | 1,700 | 53億3721万 | -2.59% | - | 2.75 |
10/06 | 749 | 755 | 746 | 755 | +2.44% | 4,100 | 53億5851万 | -2.45% | - | 2.76 |
10/05 | 745 | 745 | 737 | 737 | +0.82% | 1,600 | 52億3075万 | -5.03% | - | 2.7 |
10/02 | 755 | 755 | 720 | 731 | -2.14% | 4,100 | 51億8817万 | -5.8% | - | 2.67 |
10/01 | 754 | 754 | 746 | 747 | +0.27% | 900 | 53億173万 | -3.86% | - | 2.73 |
09/30 | 742 | 755 | 740 | 745 | -0.8% | 5,100 | 52億8776万 | -4.24% | - | 2.72 |
09/29 | 755 | 756 | 740 | 751 | -2.34% | 3,400 | 53億3034万 | -3.84% | - | 2.74 |
09/28 | 750 | 770 | 750 | 769 | +3.08% | 1,700 | 54億5810万 | -2.04% | - | 2.8 |
09/25 | 749 | 750 | 746 | 746 | -0.13% | 1,900 | 52億9485万 | -5.33% | - | 2.72 |
09/24 | 758 | 758 | 740 | 747 | -1.71% | 3,400 | 53億195万 | -5.8% | - | 2.72 |
09/18 | 762 | 763 | 751 | 760 | -0.26% | 1,700 | 53億9422万 | -4.76% | - | 2.77 |
09/17 | 770 | 771 | 751 | 762 | -1.04% | 4,200 | 54億842万 | -4.99% | - | 2.78 |
09/16 | 774 | 774 | 770 | 770 | -0.52% | 1,400 | 54億6520万 | -4.47% | - | 2.81 |
09/15 | 775 | 776 | 771 | 774 | -0.13% | 2,200 | 54億9359万 | -4.44% | - | 2.82 |
09/14 | 776 | 776 | 773 | 775 | -0.13% | 1,400 | 55億69万 | -4.79% | - | 2.83 |
09/11 | 770 | 777 | 770 | 776 | 0% | 2,200 | 55億778万 | -5.25% | - | 2.83 |
09/10 | 776 | 776 | 776 | 776 | +1.44% | 1,900 | 55億778万 | -5.94% | - | 2.83 |
09/09 | 765 | 777 | 757 | 765 | +2.27% | 2,100 | 54億2971万 | -7.94% | - | 2.79 |
09/08 | 770 | 770 | 748 | 748 | -4.1% | 3,600 | 53億905万 | -10.63% | - | 2.73 |
09/07 | 780 | 788 | 768 | 780 | -2.5% | 4,700 | 55億3617万 | -7.58% | - | 2.84 |
09/04 | 815 | 815 | 800 | 800 | -3.5% | 2,400 | 56億7813万 | -5.88% | - | 2.92 |
09/03 | 817 | 830 | 815 | 829 | +1.47% | 1,000 | 58億8396万 | -3.04% | - | 3.02 |
09/02 | 820 | 845 | 801 | 817 | -1.57% | 2,800 | 57億9879万 | -4.89% | - | 2.98 |
09/01 | 850 | 850 | 830 | 830 | -2.35% | 2,800 | 58億9106万 | -3.94% | - | 3.03 |
08/31 | 838 | 850 | 823 | 850 | +4.29% | 8,900 | 60億3301万 | -2.07% | - | 3.1 |
08/28 | 797 | 815 | 797 | 815 | +3.16% | 3,000 | 57億8459万 | -6.43% | - | 2.97 |
08/27 | 764 | 790 | 757 | 790 | +5.9% | 3,500 | 56億715万 | -9.82% | - | 2.88 |
08/26 | 756 | 760 | 730 | 746 | -1.06% | 6,200 | 52億9485万 | -15.42% | - | 2.72 |
08/25 | 700 | 759 | 687 | 754 | -2.2% | 14,300 | 53億5164万 | -15.19% | - | 2.75 |
08/24 | 803 | 812 | 771 | 771 | -6.32% | 10,900 | 54億7230万 | -13.95% | - | 2.81 |
08/21 | 823 | 827 | 815 | 823 | -3.29% | 13,000 | 58億4137万 | -8.76% | - | 3 |
08/20 | 855 | 855 | 851 | 851 | -0.47% | 3,400 | 60億4011万 | -6.17% | - | 3.1 |
08/19 | 857 | 860 | 855 | 855 | -0.7% | 4,200 | 60億6850万 | -6.04% | - | 3.12 |
08/18 | 857 | 862 | 856 | 861 | +0.12% | 4,300 | 61億1109万 | -5.7% | - | 3.14 |
08/17 | 864 | 864 | 859 | 860 | -0.46% | 4,300 | 61億399万 | -6.11% | - | 3.14 |
08/14 | 867 | 867 | 864 | 864 | -0.58% | 4,300 | 61億3238万 | -5.98% | - | 3.15 |
08/13 | 866 | 874 | 866 | 869 | -0.69% | 3,200 | 61億6787万 | -5.65% | - | 3.17 |
08/12 | 873 | 880 | 868 | 875 | -0.34% | 13,400 | 62億1045万 | -5.3% | - | 3.19 |
08/11 | 897 | 897 | 875 | 878 | -2.12% | 14,400 | 62億3175万 | -5.29% | - | 3.2 |
08/10 | 903 | 909 | 897 | 897 | -2.07% | 12,700 | 63億6660万 | -3.55% | - | 3.27 |
08/07 | 921 | 921 | 914 | 916 | -0.43% | 7,600 | 65億146万 | -1.82% | - | 3.34 |
08/06 | 930 | 930 | 920 | 920 | -0.97% | 1,400 | 65億2985万 | -1.5% | - | 3.36 |
08/05 | 925 | 929 | 923 | 929 | +0.76% | 1,000 | 65億9373万 | -0.75% | - | 3.39 |
08/04 | 922 | 924 | 920 | 922 | -0.11% | 2,500 | 65億4404万 | -1.71% | - | 3.36 |
08/03 | 924 | 925 | 921 | 923 | -0.86% | 4,600 | 65億5114万 | -1.7% | - | 3.37 |
07/31 | 936 | 936 | 921 | 931 | -0.32% | 2,400 | 66億792万 | -1.06% | - | 3.4 |
07/30 | 931 | 934 | 922 | 934 | +0.32% | 4,400 | 66億2922万 | -0.85% | - | 3.41 |
07/29 | 929 | 931 | 925 | 931 | +0.22% | 900 | 66億792万 | -1.27% | - | 3.4 |
07/28 | 930 | 930 | 924 | 929 | -0.54% | 1,800 | 65億9373万 | -1.69% | - | 3.39 |
07/27 | 940 | 940 | 934 | 934 | -0.32% | 1,300 | 66億2922万 | -1.27% | - | 3.41 |
07/24 | 940 | 940 | 935 | 937 | +0.75% | 1,600 | 66億5051万 | -1.16% | - | 3.42 |
07/23 | 933 | 934 | 930 | 930 | -0.11% | 2,300 | 66億82万 | -2% | - | 3.39 |
07/22 | 930 | 932 | 922 | 931 | +0.54% | 2,400 | 66億792万 | -2.1% | - | 3.4 |
07/21 | 925 | 926 | 922 | 926 | -0.22% | 1,800 | 65億7188万 | -2.83% | - | 3.38 |
07/17 | 935 | 935 | 918 | 928 | -0.54% | 1,600 | 65億8607万 | -2.83% | - | 3.38 |
07/16 | 934 | 934 | 920 | 933 | -0.11% | 4,100 | 66億2156万 | -2.61% | - | 3.4 |
07/15 | 941 | 942 | 930 | 934 | -0.74% | 1,400 | 66億2865万 | -2.81% | - | 3.41 |
07/14 | 926 | 945 | 926 | 941 | +2.06% | 4,800 | 66億7833万 | -2.18% | - | 3.43 |
07/13 | 910 | 935 | 910 | 922 | -0.86% | 5,000 | 65億4349万 | -4.36% | - | 3.36 |
07/10 | 950 | 950 | 915 | 930 | +0.11% | 9,900 | 66億27万 | -3.73% | - | 3.39 |
07/09 | 900 | 929 | 880 | 929 | -1.59% | 13,900 | 65億9317万 | -3.93% | - | 3.39 |
07/08 | 953 | 953 | 944 | 944 | -0.94% | 11,000 | 66億9963万 | -2.48% | - | 3.44 |
07/07 | 953 | 955 | 952 | 953 | 0% | 5,500 | 67億6350万 | -1.55% | - | 3.48 |
07/06 | 955 | 955 | 951 | 953 | -0.21% | 2,400 | 67億6350万 | -1.55% | - | 3.48 |
07/03 | 956 | 958 | 954 | 955 | -0.31% | 2,500 | 67億7769万 | -1.34% | - | 3.48 |
07/02 | 975 | 975 | 950 | 958 | -1.74% | 5,600 | 67億9898万 | -1.03% | - | 3.49 |
07/01 | 974 | 975 | 961 | 975 | +0.1% | 2,500 | 69億1963万 | +0.72% | - | 3.56 |
06/30 | 966 | 975 | 950 | 974 | +2.31% | 6,200 | 69億1283万 | +0.72% | - | 3.44 |
06/29 | 951 | 960 | 950 | 952 | -0.94% | 4,400 | 67億5669万 | -1.45% | - | 3.37 |
06/26 | 967 | 968 | 961 | 961 | -0.62% | 2,700 | 68億2056万 | -0.52% | - | 3.4 |
06/25 | 974 | 974 | 955 | 967 | +0.83% | 10,500 | 68億6315万 | +0.1% | - | 3.42 |
06/24 | 970 | 970 | 956 | 959 | -0.21% | 5,100 | 68億637万 | -0.62% | - | 3.39 |
06/23 | 961 | 967 | 961 | 961 | -0.62% | 4,000 | 68億2056万 | -0.41% | - | 3.4 |
06/22 | 975 | 975 | 967 | 967 | -0.82% | 4,300 | 68億6257万 | +0.31% | - | 3.42 |
06/19 | 976 | 978 | 971 | 975 | -0.1% | 3,900 | 69億1934万 | +1.14% | - | 3.45 |
06/18 | 968 | 976 | 962 | 976 | -0.2% | 4,600 | 69億2644万 | +1.35% | - | 3.45 |
06/17 | 980 | 980 | 966 | 978 | +0.41% | 1,900 | 69億4063万 | +1.66% | - | 3.46 |
06/16 | 981 | 982 | 972 | 974 | -1.32% | 3,400 | 69億1225万 | +1.35% | - | 3.44 |
06/15 | 990 | 990 | 982 | 987 | -0.4% | 4,600 | 70億450万 | +2.81% | - | 3.49 |
06/12 | 1,000 | 1,007 | 975 | 991 | -1.59% | 11,900 | 70億3289万 | +3.44% | - | 3.5 |