時価総額
2015/07/02～2015/11/27
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 11/27 | 2,170 | 2,210 | 2,160 | 2,200 | +1.85% | 110,400 | 150億3976万 | +5.92% | 8.42 | 0.93 |
| 11/26 | 2,120 | 2,170 | 2,120 | 2,160 | +1.89% | 58,800 | 147億6631万 | +4.45% | 8.27 | 0.92 |
| 11/25 | 2,080 | 2,130 | 2,070 | 2,120 | +2.42% | 43,700 | 144億9286万 | +3.01% | 8.11 | 0.9 |
| 11/24 | 2,070 | 2,080 | 2,060 | 2,070 | 0% | 15,900 | 141億5105万 | +1.02% | 7.92 | 0.88 |
| 11/20 | 2,070 | 2,090 | 2,060 | 2,070 | -0.48% | 12,100 | 141億5105万 | +1.32% | 7.92 | 0.88 |
| 11/19 | 2,090 | 2,090 | 2,060 | 2,080 | +0.48% | 15,000 | 142億1941万 | +2.16% | 7.96 | 0.88 |
| 11/18 | 2,120 | 2,120 | 2,060 | 2,070 | -1.9% | 21,000 | 141億5105万 | +2.07% | 7.92 | 0.88 |
| 11/17 | 2,110 | 2,110 | 2,100 | 2,110 | +1.44% | 14,600 | 144億2450万 | +4.35% | 8.08 | 0.9 |
| 11/16 | 2,080 | 2,100 | 2,070 | 2,080 | -1.89% | 15,600 | 142億1941万 | +3.17% | 7.96 | 0.88 |
| 11/13 | 2,090 | 2,120 | 2,080 | 2,120 | +0.47% | 19,500 | 144億9286万 | +5.47% | 8.11 | 0.9 |
| 11/12 | 2,100 | 2,130 | 2,070 | 2,110 | -0.47% | 47,900 | 144億2450万 | +5.39% | 8.08 | 0.9 |
| 11/11 | 2,110 | 2,140 | 2,110 | 2,120 | +0.95% | 28,600 | 144億9286万 | +6.32% | 8.11 | 0.9 |
| 11/10 | 2,120 | 2,120 | 2,100 | 2,100 | -1.41% | 15,600 | 143億5614万 | +5.69% | 8.04 | 0.89 |
| 11/09 | 2,100 | 2,130 | 2,080 | 2,130 | +2.4% | 39,400 | 145億6123万 | +7.63% | 8.15 | 0.91 |
| 11/06 | 2,060 | 2,100 | 2,060 | 2,080 | +0.97% | 34,100 | 142億1941万 | +5.58% | 7.96 | 0.88 |
| 11/05 | 2,020 | 2,080 | 2,000 | 2,060 | +2.49% | 23,100 | 140億8269万 | +4.99% | 7.89 | 0.88 |
| 11/04 | 2,050 | 2,050 | 2,010 | 2,010 | +0.5% | 11,400 | 137億4087万 | +2.87% | 7.69 | 0.85 |
| 11/02 | 2,030 | 2,030 | 1,990 | 2,000 | -1.48% | 10,600 | 136億7251万 | +2.56% | 7.66 | 0.85 |
| 10/30 | 2,030 | 2,040 | 2,010 | 2,030 | +0.5% | 12,900 | 138億7760万 | +4.32% | 7.77 | 0.86 |
| 10/29 | 2,050 | 2,050 | 2,010 | 2,020 | -1.46% | 14,100 | 138億924万 | +4.12% | 7.73 | 0.86 |
| 10/28 | 2,070 | 2,070 | 2,040 | 2,050 | -0.49% | 20,900 | 140億1433万 | +5.89% | 7.85 | 0.87 |
| 10/27 | 2,090 | 2,090 | 2,060 | 2,060 | -0.96% | 25,100 | 140億8269万 | +6.63% | 7.89 | 0.88 |
| 10/26 | 2,040 | 2,100 | 2,040 | 2,080 | +1.46% | 41,600 | 142億1941万 | +8% | 7.96 | 0.88 |
| 10/23 | 1,970 | 2,050 | 1,970 | 2,050 | +5.13% | 64,200 | 140億1433万 | +6.83% | 7.85 | 0.87 |
| 10/22 | 1,960 | 1,970 | 1,950 | 1,950 | -1.02% | 12,100 | 133億3070万 | +1.88% | 7.46 | 0.83 |
| 10/21 | 1,920 | 1,970 | 1,910 | 1,970 | +3.14% | 16,100 | 134億6742万 | +2.93% | 7.54 | 0.84 |
| 10/20 | 1,900 | 1,910 | 1,900 | 1,910 | +0.53% | 5,300 | 130億5725万 | 0% | 7.31 | 0.81 |
| 10/19 | 1,920 | 1,930 | 1,900 | 1,900 | -1.04% | 13,200 | 129億8889万 | -0.52% | 7.27 | 0.81 |
| 10/16 | 1,910 | 1,930 | 1,900 | 1,920 | +1.05% | 11,300 | 131億2561万 | +0.73% | 7.35 | 0.82 |
| 10/15 | 1,870 | 1,910 | 1,850 | 1,900 | +1.6% | 10,900 | 129億8889万 | -0.16% | 7.27 | 0.81 |
| 10/14 | 1,910 | 1,910 | 1,870 | 1,870 | -2.6% | 16,500 | 127億8380万 | -1.63% | 7.16 | 0.79 |
| 10/13 | 1,960 | 1,960 | 1,920 | 1,920 | -1.54% | 8,700 | 131億2561万 | +1.05% | 7.35 | 0.82 |
| 10/09 | 1,920 | 1,960 | 1,920 | 1,950 | +1.04% | 16,300 | 133億3070万 | +2.74% | 7.46 | 0.83 |
| 10/08 | 1,950 | 1,950 | 1,920 | 1,930 | +0.52% | 6,500 | 131億9397万 | +1.79% | 7.39 | 0.82 |
| 10/07 | 1,940 | 1,940 | 1,900 | 1,920 | 0% | 7,800 | 131億2561万 | +1.21% | 7.35 | 0.82 |
| 10/06 | 1,960 | 1,970 | 1,920 | 1,920 | -1.03% | 9,400 | 131億2561万 | +1.21% | 7.35 | 0.82 |
| 10/05 | 1,920 | 1,940 | 1,920 | 1,940 | +1.57% | 5,800 | 132億6234万 | +2.37% | 7.43 | 0.82 |
| 10/02 | 1,890 | 1,910 | 1,880 | 1,910 | +1.06% | 6,200 | 130億5725万 | +0.9% | 7.31 | 0.81 |
| 10/01 | 1,890 | 1,910 | 1,880 | 1,890 | 0% | 5,300 | 129億2052万 | +0.27% | 7.23 | 0.8 |
| 09/30 | 1,880 | 1,890 | 1,860 | 1,890 | +2.16% | 7,700 | 129億2052万 | +0.43% | 7.23 | 0.8 |
| 09/29 | 1,900 | 1,910 | 1,840 | 1,850 | -4.15% | 16,100 | 126億4707万 | -1.8% | 7.08 | 0.79 |
| 09/28 | 1,920 | 1,930 | 1,900 | 1,930 | +2.12% | 9,100 | 131億9397万 | +2.12% | 7.39 | 0.82 |
| 09/25 | 1,870 | 1,890 | 1,840 | 1,890 | +1.07% | 11,100 | 129億2052万 | -0.32% | 7.23 | 0.8 |
| 09/24 | 1,930 | 1,940 | 1,850 | 1,870 | -3.61% | 25,700 | 127億8380万 | -1.79% | 7.16 | 0.79 |
| 09/18 | 1,990 | 1,990 | 1,940 | 1,940 | 0% | 21,200 | 132億6234万 | +1.41% | 7.43 | 0.82 |
| 09/17 | 1,930 | 1,940 | 1,910 | 1,940 | +1.57% | 6,900 | 132億6234万 | +1.15% | 7.43 | 0.82 |
| 09/16 | 1,900 | 1,950 | 1,900 | 1,910 | +0.53% | 8,100 | 130億5725万 | -0.78% | 7.31 | 0.81 |
| 09/15 | 1,920 | 1,940 | 1,900 | 1,900 | -2.06% | 15,100 | 129億8889万 | -1.66% | 7.27 | 0.81 |
| 09/14 | 1,950 | 1,970 | 1,940 | 1,940 | +0.52% | 25,600 | 132億6234万 | +0.05% | 7.43 | 0.82 |
| 09/11 | 1,920 | 1,940 | 1,900 | 1,930 | +2.12% | 35,800 | 131億9397万 | -0.77% | 7.39 | 0.82 |
| 09/10 | 1,850 | 1,900 | 1,850 | 1,890 | -1.05% | 16,200 | 129億2052万 | -3.08% | 7.23 | 0.8 |
| 09/09 | 1,840 | 1,910 | 1,840 | 1,910 | +6.11% | 28,600 | 130億5725万 | -2.25% | 7.31 | 0.81 |
| 09/08 | 1,810 | 1,820 | 1,780 | 1,800 | -1.64% | 14,900 | 123億526万 | -8.02% | 6.89 | 0.77 |
| 09/07 | 1,800 | 1,880 | 1,770 | 1,830 | -1.08% | 29,400 | 125億1035万 | -6.78% | 7.01 | 0.78 |
| 09/04 | 1,880 | 1,880 | 1,810 | 1,850 | 0% | 27,400 | 126億4707万 | -6.04% | 7.08 | 0.79 |
| 09/03 | 1,880 | 1,920 | 1,850 | 1,850 | -0.54% | 18,000 | 126億4707万 | -6.28% | 7.08 | 0.79 |
| 09/02 | 1,880 | 1,890 | 1,850 | 1,860 | -2.62% | 29,400 | 127億1544万 | -6.11% | 7.12 | 0.79 |
| 09/01 | 1,940 | 1,950 | 1,890 | 1,910 | -2.05% | 33,600 | 130億5725万 | -3.88% | 7.31 | 0.81 |
| 08/31 | 1,950 | 1,950 | 1,910 | 1,950 | +1.04% | 30,000 | 133億3070万 | -2.11% | 7.46 | 0.83 |
| 08/28 | 1,910 | 1,940 | 1,900 | 1,930 | +3.21% | 23,200 | 131億9397万 | -3.21% | 7.39 | 0.82 |
| 08/27 | 1,890 | 1,900 | 1,850 | 1,870 | -1.06% | 31,400 | 127億8380万 | -6.5% | 7.16 | 0.79 |
| 08/26 | 1,730 | 1,890 | 1,730 | 1,890 | +10.53% | 58,600 | 129億2052万 | -5.83% | 7.23 | 0.8 |
| 08/25 | 1,670 | 1,850 | 1,670 | 1,710 | -5% | 77,200 | 116億9000万 | -15.01% | 6.55 | 0.73 |
| 08/24 | 1,900 | 1,920 | 1,790 | 1,800 | -7.22% | 62,700 | 123億526万 | -11.15% | 6.89 | 0.77 |
| 08/21 | 1,960 | 1,980 | 1,940 | 1,940 | -3.96% | 42,700 | 132億6234万 | -4.72% | 7.43 | 0.82 |
| 08/20 | 2,030 | 2,040 | 2,010 | 2,020 | -1.94% | 27,200 | 138億924万 | -1.03% | 7.73 | 0.86 |
| 08/19 | 2,090 | 2,090 | 2,050 | 2,060 | -1.44% | 27,600 | 140億8269万 | +0.93% | 7.89 | 0.88 |
| 08/18 | 2,100 | 2,100 | 2,070 | 2,090 | -0.48% | 19,900 | 142億8778万 | +2.35% | 8 | 0.89 |
| 08/17 | 2,070 | 2,110 | 2,070 | 2,100 | +1.45% | 15,300 | 143億5614万 | +2.94% | 8.04 | 0.89 |
| 08/14 | 2,110 | 2,120 | 2,060 | 2,070 | -2.36% | 44,400 | 141億5105万 | +1.72% | 7.92 | 0.88 |
| 08/13 | 2,150 | 2,170 | 2,110 | 2,120 | +2.42% | 80,900 | 144億9286万 | +4.23% | 8.12 | 0.9 |
| 08/12 | 2,070 | 2,100 | 2,060 | 2,070 | -0.48% | 30,700 | 141億5105万 | +1.97% | 7.92 | 0.88 |
| 08/11 | 2,100 | 2,100 | 2,060 | 2,080 | -0.48% | 25,700 | 142億1941万 | +2.36% | 7.96 | 0.88 |
| 08/10 | 2,070 | 2,090 | 2,060 | 2,090 | +1.46% | 23,800 | 142億8778万 | +2.85% | 8 | 0.89 |
| 08/07 | 2,000 | 2,070 | 2,000 | 2,060 | +3% | 23,800 | 140億8269万 | +1.28% | 7.89 | 0.88 |
| 08/06 | 1,980 | 2,010 | 1,980 | 2,000 | +1.01% | 5,800 | 136億7251万 | -1.86% | 7.66 | 0.85 |
| 08/05 | 1,950 | 1,990 | 1,940 | 1,980 | +1.54% | 15,900 | 135億3579万 | -3.13% | 7.58 | 0.84 |
| 08/04 | 1,980 | 1,980 | 1,930 | 1,950 | -1.52% | 20,300 | 133億3070万 | -4.83% | 7.46 | 0.83 |
| 08/03 | 1,980 | 1,990 | 1,970 | 1,980 | 0% | 17,900 | 135億3579万 | -3.65% | 7.58 | 0.84 |
| 07/31 | 2,000 | 2,000 | 1,980 | 1,980 | -1.49% | 28,700 | 135億3579万 | -4.02% | 7.58 | 0.84 |
| 07/30 | 2,000 | 2,020 | 2,000 | 2,010 | 0% | 8,100 | 137億4087万 | -2.95% | 7.69 | 0.85 |
| 07/29 | 2,020 | 2,030 | 1,990 | 2,010 | -0.99% | 25,600 | 137億4087万 | -3.37% | 7.69 | 0.85 |
| 07/28 | 2,000 | 2,040 | 2,000 | 2,030 | +0.5% | 22,200 | 138億7760万 | -2.82% | 7.77 | 0.86 |
| 07/27 | 2,060 | 2,060 | 2,000 | 2,020 | -1.94% | 29,800 | 138億924万 | -3.63% | 7.73 | 0.86 |
| 07/24 | 2,050 | 2,060 | 2,050 | 2,060 | +0.49% | 11,900 | 140億8269万 | -2.09% | 7.89 | 0.88 |
| 07/23 | 2,040 | 2,060 | 2,040 | 2,050 | +0.99% | 11,800 | 140億1433万 | -2.8% | 7.85 | 0.87 |
| 07/22 | 2,050 | 2,060 | 2,030 | 2,030 | -0.98% | 11,600 | 138億7760万 | -4.06% | 7.77 | 0.86 |
| 07/21 | 2,070 | 2,070 | 2,050 | 2,050 | 0% | 13,300 | 140億1433万 | -3.44% | 7.85 | 0.87 |
| 07/17 | 2,070 | 2,080 | 2,050 | 2,050 | -0.97% | 18,400 | 140億1433万 | -3.76% | 7.85 | 0.87 |
| 07/16 | 2,030 | 2,070 | 2,030 | 2,070 | +2.48% | 18,600 | 141億5105万 | -3% | 7.92 | 0.88 |
| 07/15 | 2,090 | 2,100 | 2,010 | 2,020 | -2.88% | 43,300 | 138億924万 | -5.52% | 7.73 | 0.86 |
| 07/14 | 2,100 | 2,110 | 2,070 | 2,080 | +1.96% | 30,300 | 142億1941万 | -2.89% | 7.96 | 0.88 |
| 07/13 | 2,000 | 2,050 | 1,990 | 2,040 | +3.03% | 23,000 | 139億4596万 | -4.85% | 7.81 | 0.87 |
| 07/10 | 2,040 | 2,040 | 1,980 | 1,980 | -2.94% | 44,900 | 135億3579万 | -7.86% | 7.58 | 0.84 |
| 07/09 | 1,980 | 2,080 | 1,870 | 2,040 | +0.99% | 95,000 | 139億4596万 | -5.38% | 7.81 | 0.87 |
| 07/08 | 2,090 | 2,100 | 2,020 | 2,020 | -4.27% | 59,000 | 138億924万 | -6.48% | 7.73 | 0.86 |
| 07/07 | 2,110 | 2,140 | 2,110 | 2,110 | +0.96% | 18,200 | 144億2450万 | -2.54% | 8.08 | 0.9 |
| 07/06 | 2,110 | 2,120 | 2,080 | 2,090 | -2.34% | 37,300 | 142億8778万 | -3.46% | 8 | 0.89 |
| 07/03 | 2,150 | 2,170 | 2,130 | 2,140 | -0.93% | 15,800 | 146億2959万 | -1.15% | 8.19 | 0.91 |
| 07/02 | 2,180 | 2,180 | 2,150 | 2,160 | +0.47% | 36,300 | 147億6631万 | -0.05% | 8.27 | 0.92 |
