時価総額

2015/04/01~2015/08/25

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
2015
08/25388434380396-4.35%247,400142億5679万-15.2%11.871.07
08/24445446412414-8.61%222,400149億482万-12.1%12.411.12
08/21457465453453-3%100,000163億890万-4.23%13.581.23
08/20476477467467-2.1%52,400168億1293万-1.48%141.27
08/19484484476477-1.45%58,700171億7295万+0.63%14.31.29
08/18479484476484+1.47%145,300174億2496万+2.11%14.511.31
08/17474478470477+1.06%57,600171億7295万+0.63%14.31.29
08/14476476469472+0.21%49,100169億9294万-0.21%14.151.28
08/13477477471471-1.26%41,800169億5694万-0.42%14.121.28
08/12475480474477-0.42%99,400171億7295万+0.85%14.31.29
08/11472479472479+1.48%107,000172億4495万+1.27%14.361.3
08/10465474465472+0.64%47,300169億9294万0%14.151.28
08/07461472461469+0.86%74,900168億8493万-0.85%14.061.27
08/06466467461465+0.22%55,900167億4093万-1.69%13.941.26
08/05464467459464-0.85%50,500167億492万-2.11%13.911.26
08/04469469460468-0.21%112,300168億4893万-1.27%14.031.27
08/03474474465469-1.05%59,100168億8493万-1.26%14.061.27
07/31467474467474+1.5%87,500170億6494万-0.42%13.871.28
07/30470470466467-0.64%80,100168億1293万-1.89%13.661.26
07/29472477466470-1.47%211,800169億2094万-1.47%13.751.27
07/28483483471477+0.42%639,400171億7295万-0.21%13.961.28
07/27484485475475-2.06%160,200171億95万-0.63%13.91.28
07/24483487483485+0.41%204,300174億6097万+1.25%14.191.31
07/23479485479483+0.84%185,400173億8896万+0.84%14.131.3
07/22474480473479+0.63%149,500172億4495万0%14.011.29
07/214764784724760%100,600171億3695万-0.83%13.931.28
07/17470476468476+1.06%118,500171億3695万-1.04%13.931.28
07/16469471465471-0.84%185,600169億5694万-2.28%13.781.27
07/15481481472475-1.25%180,900171億95万-1.45%13.91.28
07/14482484478481+0.84%71,500173億1696万-0.62%14.071.3
07/13467490463477+3.25%351,700171億7295万-1.65%13.961.28
07/10463467461462+0.22%44,700166億3292万-5.13%13.521.24
07/09465465451461-1.5%159,700165億9692万-5.73%13.491.24
07/08477478468468-1.68%100,100168億4893万-4.88%13.691.26
07/07472479472476+1.49%62,800171億3695万-3.64%13.931.28
07/06471477469469-1.47%127,900168億8493万-5.25%13.721.26
07/03479480474476-0.21%116,200171億3695万-4.23%13.931.28
07/02481487476477-1.04%254,400171億7295万-4.41%13.961.28
07/01480483478482-0.41%98,700173億5296万-3.6%14.11.3
06/30480484478484+0.62%96,900174億2496万-3.39%14.161.3
06/29483485481481-1.64%140,300173億1696万-4.18%14.071.3
06/26491491488489+0.2%53,200176億497万-2.98%14.311.32
06/254904914874880%52,400175億6897万-3.37%14.281.31
06/24488495487488-0.81%122,100175億6897万-3.37%14.281.31
06/23489493487492+1.03%69,300177億1298万-2.77%14.391.33
06/22486490485487+0.62%67,000175億3297万-3.94%14.251.31
06/19491493484484-1.43%162,600174億2496万-4.72%14.161.3
06/18493495490491-0.41%47,200176億7698万-3.73%14.371.32
06/17493496492493+0.2%44,800177億4898万-3.52%14.421.33
06/16497500489492-1.01%176,600177億1298万-3.91%14.391.33
06/15500500494497-0.8%78,700178億9299万-3.31%14.541.34
06/12492502490501+2.45%262,700180億3700万-2.72%14.661.35
06/11505506484489-5.05%618,200176億497万-5.23%14.311.32
06/10516520508515+0.78%100,000185億4103万-0.39%15.071.39
06/09517519510511-1.16%62,000183億9702万-1.16%14.951.38
06/08525525516517-0.77%56,300186億1303万-0.19%15.131.39
06/05519523518521+0.19%48,300187億5704万+0.58%15.241.4
06/04524524519520-0.57%45,100187億2104万+0.39%15.211.4
06/03518523515523+0.97%63,900188億2904万+0.97%15.31.41
06/02513519511518+0.97%60,500186億4903万0%15.161.4
06/015115155115130%47,900184億6902万-1.16%15.011.38
05/29510514510513+0.59%29,900184億6902万-1.35%15.011.38
05/28513514508510-0.39%57,800183億6102万-1.92%14.921.37
05/27507512507512+0.2%50,900184億3302万-1.54%14.981.38
05/26516516510511-0.58%41,800183億9702万-2.11%14.951.38
05/255185185105140%67,900185億502万-1.53%15.041.38
05/22509515509514+0.98%42,400185億502万-1.72%15.041.38
05/21512514508509-0.2%86,000183億2349万-2.68%14.891.37
05/20509513509510-0.2%48,400183億5949万-2.67%14.921.37
05/19512515509511-0.58%79,400183億9548万-2.67%14.951.38
05/18528528510514-1.72%183,100185億348万-2.28%15.041.38
05/15523529521523+0.58%47,200188億2747万-0.57%15.31.41
05/14523525519520-1.52%72,600187億1948万-1.14%15.211.4
05/13530531525528-0.19%59,500190億747万+0.19%15.451.42
05/12523530523529+0.57%45,800190億4347万+0.38%15.481.42
05/11530530524526+0.38%58,200189億3547万-0.19%15.391.42
05/08523528521524+0.77%62,100188億6347万-0.57%15.331.41
05/075155245155200%79,500187億1948万-1.33%15.211.4
05/01520522518520-0.76%116,300187億1948万-1.33%15.211.4
04/30522528522524-0.38%65,800188億6504万-0.76%15.331.45
04/28524528522526+0.38%89,600189億3705万-0.57%15.391.45
04/27527530522524-0.19%130,500188億6504万-1.13%15.331.45
04/24527527523525+0.19%61,700189億105万-1.32%15.361.45
04/23528528520524-1.32%176,400188億6504万-1.69%15.331.45
04/22530539526531+0.76%99,600191億1706万-0.56%15.541.47
04/21529529522527+0.96%71,900189億7305万-1.31%15.421.46
04/20520526520522-0.38%93,500187億9304万-2.43%15.271.44
04/17540541523524-4.03%238,300188億6504万-2.42%15.331.45
04/16523555522546+4.6%308,700196億5709万+1.49%15.971.51
04/15525530521522-0.57%95,800187億9304万-2.97%15.271.44
04/14524533521525+0.96%138,600189億105万-2.42%15.361.45
04/13530533519520-1.89%208,000187億2104万-3.53%15.211.44
04/10532538526530-0.19%109,200190億8106万-1.67%15.511.46
04/09541543525531-0.93%162,500191億1706万-1.48%15.541.47
04/08534565528536+1.13%748,800192億9707万-0.37%15.681.48
04/07526540524530+0.95%103,600190億8106万-1.3%15.511.46
04/06530535523525-1.32%75,300189億105万-2.05%15.361.45
04/035355395315320%31,800191億5306万-0.56%15.571.47
04/02520537520532+1.53%55,700191億5306万-0.56%15.571.47
04/01524529516524-0.57%97,200188億6504万-2.06%15.331.45