時価総額
2015/05/14~2015/10/06
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 |
10/06 | 917 | 917 | 915 | 917 | +0.22% | 666,200 | 330億1383万 | +30.44% | 27.48 | 2.49 |
10/05 | 917 | 919 | 915 | 915 | -0.33% | 1,830,300 | 329億4183万 | +33.97% | 27.42 | 2.48 |
10/02 | 917 | 918 | 916 | 918 | +0.33% | 645,700 | 330億4983万 | +38.46% | 27.51 | 2.49 |
10/01 | 915 | 916 | 915 | 915 | 0% | 396,000 | 329億4183万 | +42.52% | 27.42 | 2.48 |
09/30 | 914 | 916 | 913 | 915 | +0.22% | 793,800 | 329億4183万 | +47.11% | 27.42 | 2.48 |
09/29 | 913 | 914 | 912 | 913 | 0% | 535,700 | 328億6982万 | +51.16% | 27.36 | 2.48 |
09/28 | 913 | 913 | 912 | 913 | 0% | 611,600 | 328億6982万 | +55.8% | 27.36 | 2.48 |
09/25 | 912 | 913 | 912 | 913 | +0.11% | 458,600 | 328億6982万 | +60.74% | 27.36 | 2.48 |
09/24 | 913 | 913 | 911 | 912 | +0.11% | 675,900 | 328億3382万 | +65.52% | 27.33 | 2.47 |
09/18 | 912 | 913 | 911 | 911 | -0.11% | 1,285,400 | 327億9782万 | +70.6% | 27.3 | 2.47 |
09/17 | 912 | 912 | 911 | 912 | +0.11% | 746,900 | 328億3382万 | +76.74% | 27.33 | 2.47 |
09/16 | 911 | 912 | 911 | 911 | 0% | 1,393,700 | 327億9782万 | +82.57% | 27.3 | 2.47 |
09/15 | 911 | 912 | 908 | 911 | +7.56% | 5,740,100 | 327億9782万 | +89.4% | 27.3 | 2.47 |
09/14 | 847 | 847 | 847 | 847 | +30.91% | 74,800 | 304億9369万 | +82.54% | 25.38 | 2.3 |
09/11 | 647 | 647 | 647 | 647 | +18.28% | 61,400 | 232億9329万 | +44.1% | 19.39 | 1.76 |
09/10 | 547 | 547 | 547 | 547 | +17.13% | 41,400 | 196億9309万 | +23.76% | 16.39 | 1.48 |
09/09 | 467 | 467 | 467 | 467 | +20.67% | 69,000 | 168億1293万 | +6.38% | 14 | 1.27 |
09/08 | 386 | 395 | 385 | 387 | +1.57% | 66,300 | 139億3277万 | -11.64% | 11.6 | 1.05 |
09/07 | 380 | 389 | 378 | 381 | -0.52% | 53,200 | 137億1676万 | -13.8% | 11.42 | 1.03 |
09/04 | 393 | 395 | 381 | 383 | -2.54% | 111,000 | 137億8876万 | -13.93% | 11.48 | 1.04 |
09/03 | 393 | 404 | 392 | 393 | +0.77% | 77,800 | 141億4878万 | -12.47% | 11.78 | 1.07 |
09/02 | 399 | 409 | 390 | 390 | -4.18% | 146,800 | 140億4078万 | -13.72% | 11.69 | 1.06 |
09/01 | 420 | 420 | 405 | 407 | -4.01% | 85,000 | 146億5281万 | -10.55% | 12.2 | 1.1 |
08/31 | 423 | 426 | 417 | 424 | -0.47% | 76,800 | 152億6484万 | -7.42% | 12.71 | 1.15 |
08/28 | 415 | 433 | 412 | 426 | +0.95% | 224,900 | 153億3685万 | -7.39% | 12.77 | 1.16 |
08/27 | 413 | 433 | 413 | 422 | +2.68% | 133,000 | 151億9284万 | -8.66% | 12.65 | 1.15 |
08/26 | 404 | 418 | 404 | 411 | +3.79% | 135,700 | 147億9682万 | -11.61% | 12.32 | 1.12 |
08/25 | 388 | 434 | 380 | 396 | -4.35% | 247,400 | 142億5679万 | -15.2% | 11.87 | 1.07 |
08/24 | 445 | 446 | 412 | 414 | -8.61% | 222,400 | 149億482万 | -12.1% | 12.41 | 1.12 |
08/21 | 457 | 465 | 453 | 453 | -3% | 100,000 | 163億890万 | -4.23% | 13.58 | 1.23 |
08/20 | 476 | 477 | 467 | 467 | -2.1% | 52,400 | 168億1293万 | -1.48% | 14 | 1.27 |
08/19 | 484 | 484 | 476 | 477 | -1.45% | 58,700 | 171億7295万 | +0.63% | 14.3 | 1.29 |
08/18 | 479 | 484 | 476 | 484 | +1.47% | 145,300 | 174億2496万 | +2.11% | 14.51 | 1.31 |
08/17 | 474 | 478 | 470 | 477 | +1.06% | 57,600 | 171億7295万 | +0.63% | 14.3 | 1.29 |
08/14 | 476 | 476 | 469 | 472 | +0.21% | 49,100 | 169億9294万 | -0.21% | 14.15 | 1.28 |
08/13 | 477 | 477 | 471 | 471 | -1.26% | 41,800 | 169億5694万 | -0.42% | 14.12 | 1.28 |
08/12 | 475 | 480 | 474 | 477 | -0.42% | 99,400 | 171億7295万 | +0.85% | 14.3 | 1.29 |
08/11 | 472 | 479 | 472 | 479 | +1.48% | 107,000 | 172億4495万 | +1.27% | 14.36 | 1.3 |
08/10 | 465 | 474 | 465 | 472 | +0.64% | 47,300 | 169億9294万 | 0% | 14.15 | 1.28 |
08/07 | 461 | 472 | 461 | 469 | +0.86% | 74,900 | 168億8493万 | -0.85% | 14.06 | 1.27 |
08/06 | 466 | 467 | 461 | 465 | +0.22% | 55,900 | 167億4093万 | -1.69% | 13.94 | 1.26 |
08/05 | 464 | 467 | 459 | 464 | -0.85% | 50,500 | 167億492万 | -2.11% | 13.91 | 1.26 |
08/04 | 469 | 469 | 460 | 468 | -0.21% | 112,300 | 168億4893万 | -1.27% | 14.03 | 1.27 |
08/03 | 474 | 474 | 465 | 469 | -1.05% | 59,100 | 168億8493万 | -1.26% | 14.06 | 1.27 |
07/31 | 467 | 474 | 467 | 474 | +1.5% | 87,500 | 170億6494万 | -0.42% | 13.87 | 1.28 |
07/30 | 470 | 470 | 466 | 467 | -0.64% | 80,100 | 168億1293万 | -1.89% | 13.66 | 1.26 |
07/29 | 472 | 477 | 466 | 470 | -1.47% | 211,800 | 169億2094万 | -1.47% | 13.75 | 1.27 |
07/28 | 483 | 483 | 471 | 477 | +0.42% | 639,400 | 171億7295万 | -0.21% | 13.96 | 1.28 |
07/27 | 484 | 485 | 475 | 475 | -2.06% | 160,200 | 171億95万 | -0.63% | 13.9 | 1.28 |
07/24 | 483 | 487 | 483 | 485 | +0.41% | 204,300 | 174億6097万 | +1.25% | 14.19 | 1.31 |
07/23 | 479 | 485 | 479 | 483 | +0.84% | 185,400 | 173億8896万 | +0.84% | 14.13 | 1.3 |
07/22 | 474 | 480 | 473 | 479 | +0.63% | 149,500 | 172億4495万 | 0% | 14.01 | 1.29 |
07/21 | 476 | 478 | 472 | 476 | 0% | 100,600 | 171億3695万 | -0.83% | 13.93 | 1.28 |
07/17 | 470 | 476 | 468 | 476 | +1.06% | 118,500 | 171億3695万 | -1.04% | 13.93 | 1.28 |
07/16 | 469 | 471 | 465 | 471 | -0.84% | 185,600 | 169億5694万 | -2.28% | 13.78 | 1.27 |
07/15 | 481 | 481 | 472 | 475 | -1.25% | 180,900 | 171億95万 | -1.45% | 13.9 | 1.28 |
07/14 | 482 | 484 | 478 | 481 | +0.84% | 71,500 | 173億1696万 | -0.62% | 14.07 | 1.3 |
07/13 | 467 | 490 | 463 | 477 | +3.25% | 351,700 | 171億7295万 | -1.65% | 13.96 | 1.28 |
07/10 | 463 | 467 | 461 | 462 | +0.22% | 44,700 | 166億3292万 | -5.13% | 13.52 | 1.24 |
07/09 | 465 | 465 | 451 | 461 | -1.5% | 159,700 | 165億9692万 | -5.73% | 13.49 | 1.24 |
07/08 | 477 | 478 | 468 | 468 | -1.68% | 100,100 | 168億4893万 | -4.88% | 13.69 | 1.26 |
07/07 | 472 | 479 | 472 | 476 | +1.49% | 62,800 | 171億3695万 | -3.64% | 13.93 | 1.28 |
07/06 | 471 | 477 | 469 | 469 | -1.47% | 127,900 | 168億8493万 | -5.25% | 13.72 | 1.26 |
07/03 | 479 | 480 | 474 | 476 | -0.21% | 116,200 | 171億3695万 | -4.23% | 13.93 | 1.28 |
07/02 | 481 | 487 | 476 | 477 | -1.04% | 254,400 | 171億7295万 | -4.41% | 13.96 | 1.28 |
07/01 | 480 | 483 | 478 | 482 | -0.41% | 98,700 | 173億5296万 | -3.6% | 14.1 | 1.3 |
06/30 | 480 | 484 | 478 | 484 | +0.62% | 96,900 | 174億2496万 | -3.39% | 14.16 | 1.3 |
06/29 | 483 | 485 | 481 | 481 | -1.64% | 140,300 | 173億1696万 | -4.18% | 14.07 | 1.3 |
06/26 | 491 | 491 | 488 | 489 | +0.2% | 53,200 | 176億497万 | -2.98% | 14.31 | 1.32 |
06/25 | 490 | 491 | 487 | 488 | 0% | 52,400 | 175億6897万 | -3.37% | 14.28 | 1.31 |
06/24 | 488 | 495 | 487 | 488 | -0.81% | 122,100 | 175億6897万 | -3.37% | 14.28 | 1.31 |
06/23 | 489 | 493 | 487 | 492 | +1.03% | 69,300 | 177億1298万 | -2.77% | 14.39 | 1.33 |
06/22 | 486 | 490 | 485 | 487 | +0.62% | 67,000 | 175億3297万 | -3.94% | 14.25 | 1.31 |
06/19 | 491 | 493 | 484 | 484 | -1.43% | 162,600 | 174億2496万 | -4.72% | 14.16 | 1.3 |
06/18 | 493 | 495 | 490 | 491 | -0.41% | 47,200 | 176億7698万 | -3.73% | 14.37 | 1.32 |
06/17 | 493 | 496 | 492 | 493 | +0.2% | 44,800 | 177億4898万 | -3.52% | 14.42 | 1.33 |
06/16 | 497 | 500 | 489 | 492 | -1.01% | 176,600 | 177億1298万 | -3.91% | 14.39 | 1.33 |
06/15 | 500 | 500 | 494 | 497 | -0.8% | 78,700 | 178億9299万 | -3.31% | 14.54 | 1.34 |
06/12 | 492 | 502 | 490 | 501 | +2.45% | 262,700 | 180億3700万 | -2.72% | 14.66 | 1.35 |
06/11 | 505 | 506 | 484 | 489 | -5.05% | 618,200 | 176億497万 | -5.23% | 14.31 | 1.32 |
06/10 | 516 | 520 | 508 | 515 | +0.78% | 100,000 | 185億4103万 | -0.39% | 15.07 | 1.39 |
06/09 | 517 | 519 | 510 | 511 | -1.16% | 62,000 | 183億9702万 | -1.16% | 14.95 | 1.38 |
06/08 | 525 | 525 | 516 | 517 | -0.77% | 56,300 | 186億1303万 | -0.19% | 15.13 | 1.39 |
06/05 | 519 | 523 | 518 | 521 | +0.19% | 48,300 | 187億5704万 | +0.58% | 15.24 | 1.4 |
06/04 | 524 | 524 | 519 | 520 | -0.57% | 45,100 | 187億2104万 | +0.39% | 15.21 | 1.4 |
06/03 | 518 | 523 | 515 | 523 | +0.97% | 63,900 | 188億2904万 | +0.97% | 15.3 | 1.41 |
06/02 | 513 | 519 | 511 | 518 | +0.97% | 60,500 | 186億4903万 | 0% | 15.16 | 1.4 |
06/01 | 511 | 515 | 511 | 513 | 0% | 47,900 | 184億6902万 | -1.16% | 15.01 | 1.38 |
05/29 | 510 | 514 | 510 | 513 | +0.59% | 29,900 | 184億6902万 | -1.35% | 15.01 | 1.38 |
05/28 | 513 | 514 | 508 | 510 | -0.39% | 57,800 | 183億6102万 | -1.92% | 14.92 | 1.37 |
05/27 | 507 | 512 | 507 | 512 | +0.2% | 50,900 | 184億3302万 | -1.54% | 14.98 | 1.38 |
05/26 | 516 | 516 | 510 | 511 | -0.58% | 41,800 | 183億9702万 | -2.11% | 14.95 | 1.38 |
05/25 | 518 | 518 | 510 | 514 | 0% | 67,900 | 185億502万 | -1.53% | 15.04 | 1.38 |
05/22 | 509 | 515 | 509 | 514 | +0.98% | 42,400 | 185億502万 | -1.72% | 15.04 | 1.38 |
05/21 | 512 | 514 | 508 | 509 | -0.2% | 86,000 | 183億2349万 | -2.68% | 14.89 | 1.37 |
05/20 | 509 | 513 | 509 | 510 | -0.2% | 48,400 | 183億5949万 | -2.67% | 14.92 | 1.37 |
05/19 | 512 | 515 | 509 | 511 | -0.58% | 79,400 | 183億9548万 | -2.67% | 14.95 | 1.38 |
05/18 | 528 | 528 | 510 | 514 | -1.72% | 183,100 | 185億348万 | -2.28% | 15.04 | 1.38 |
05/15 | 523 | 529 | 521 | 523 | +0.58% | 47,200 | 188億2747万 | -0.57% | 15.3 | 1.41 |
05/14 | 523 | 525 | 519 | 520 | -1.52% | 72,600 | 187億1948万 | -1.14% | 15.21 | 1.4 |