時価総額
2015/06/25～2015/11/19
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 |
| 11/19 | 7,778 | 7,807 | 7,721 | 7,742 | +0.39% | 986,200 | 2兆2960億 | +4.21% | 40.29 | 3.86 |
| 11/18 | 7,761 | 7,778 | 7,696 | 7,712 | +0.29% | 650,800 | 2兆2871億 | +4.31% | 40.13 | 3.84 |
| 11/17 | 7,780 | 7,819 | 7,690 | 7,690 | +0.37% | 945,600 | 2兆2805億 | +4.47% | 40.02 | 3.83 |
| 11/16 | 7,544 | 7,699 | 7,515 | 7,662 | -0.21% | 681,200 | 2兆2722億 | +4.53% | 39.87 | 3.82 |
| 11/13 | 7,618 | 7,707 | 7,557 | 7,678 | -1.8% | 1,801,100 | 2兆2770億 | +5.31% | 39.96 | 3.83 |
| 11/12 | 7,887 | 7,931 | 7,810 | 7,819 | -1.25% | 928,700 | 2兆3188億 | +7.71% | 40.69 | 3.9 |
| 11/11 | 7,735 | 7,960 | 7,732 | 7,918 | +1.85% | 1,029,000 | 2兆3482億 | +9.55% | 41.21 | 3.95 |
| 11/10 | 7,559 | 7,777 | 7,559 | 7,774 | +1.51% | 784,100 | 2兆3055億 | +8.08% | 40.46 | 3.87 |
| 11/09 | 7,570 | 7,658 | 7,552 | 7,658 | +1.42% | 888,200 | 2兆2711億 | +7% | 39.85 | 3.82 |
| 11/06 | 7,477 | 7,583 | 7,440 | 7,551 | +0.72% | 523,500 | 2兆2393億 | +5.86% | 39.3 | 3.76 |
| 11/05 | 7,430 | 7,572 | 7,411 | 7,497 | +1.7% | 875,400 | 2兆2233億 | +5.41% | 39.01 | 3.74 |
| 11/04 | 7,300 | 7,435 | 7,294 | 7,372 | +0.74% | 1,470,900 | 2兆1862億 | +4.08% | 38.36 | 3.67 |
| 11/02 | 7,501 | 7,564 | 7,316 | 7,318 | -3.81% | 1,447,400 | 2兆1702億 | +3.38% | 38.08 | 3.65 |
| 10/30 | 7,411 | 7,717 | 7,340 | 7,608 | +2.82% | 1,745,200 | 2兆2562億 | +7.28% | 39.59 | 3.79 |
| 10/29 | 7,363 | 7,404 | 7,304 | 7,399 | +0.14% | 2,252,200 | 2兆1942億 | +4.39% | 38.5 | 3.69 |
| 10/28 | 7,395 | 7,448 | 7,328 | 7,389 | +1.43% | 1,305,000 | 2兆1913億 | +3.95% | 38.45 | 3.68 |
| 10/27 | 7,293 | 7,398 | 7,247 | 7,285 | +0.08% | 1,018,000 | 2兆1604億 | +2.15% | 37.91 | 3.63 |
| 10/26 | 7,248 | 7,315 | 7,150 | 7,279 | +1.66% | 1,417,700 | 2兆1587億 | +1.68% | 37.88 | 3.63 |
| 10/23 | 7,186 | 7,188 | 7,082 | 7,160 | +1.33% | 1,188,900 | 2兆1234億 | -0.35% | 37.26 | 3.57 |
| 10/22 | 7,119 | 7,222 | 7,048 | 7,066 | -1.41% | 813,600 | 2兆955億 | -2.09% | 36.77 | 3.52 |
| 10/21 | 7,065 | 7,196 | 7,011 | 7,167 | +2.44% | 1,407,300 | 2兆1254億 | -1.24% | 37.3 | 3.57 |
| 10/20 | 7,083 | 7,083 | 6,952 | 6,996 | -0.27% | 603,600 | 2兆747億 | -3.97% | 36.41 | 3.49 |
| 10/19 | 7,030 | 7,109 | 6,999 | 7,015 | +0.21% | 999,200 | 2兆804億 | -4.32% | 36.51 | 3.5 |
| 10/16 | 7,022 | 7,113 | 6,952 | 7,000 | +0.5% | 1,071,300 | 2兆759億 | -4.75% | 36.43 | 3.49 |
| 10/15 | 6,804 | 6,991 | 6,784 | 6,965 | +1.74% | 1,449,600 | 2兆655億 | -5.67% | 36.25 | 3.47 |
| 10/14 | 6,997 | 7,047 | 6,770 | 6,846 | -1.04% | 1,758,100 | 2兆302億 | -7.69% | 35.63 | 3.41 |
| 10/13 | 6,870 | 6,988 | 6,863 | 6,918 | +0.07% | 1,282,500 | 2兆516億 | -7.27% | 36 | 3.45 |
| 10/09 | 6,751 | 6,916 | 6,689 | 6,913 | +3.43% | 2,238,700 | 2兆501億 | -7.74% | 35.98 | 3.44 |
| 10/08 | 6,888 | 6,910 | 6,675 | 6,684 | -2.95% | 1,645,600 | 1兆9822億 | -11.15% | 34.78 | 3.33 |
| 10/07 | 7,000 | 7,034 | 6,778 | 6,887 | -2.2% | 1,672,300 | 2兆424億 | -9.23% | 35.84 | 3.43 |
| 10/06 | 7,161 | 7,173 | 6,945 | 7,042 | +0.03% | 1,605,900 | 2兆884億 | -7.74% | 36.65 | 3.51 |
| 10/05 | 7,000 | 7,125 | 6,942 | 7,040 | +2.41% | 955,500 | 2兆878億 | -8.09% | 36.64 | 3.51 |
| 10/02 | 6,843 | 6,934 | 6,781 | 6,874 | -2.52% | 1,680,400 | 2兆386億 | -10.53% | 35.77 | 3.43 |
| 10/01 | 7,086 | 7,131 | 6,880 | 7,052 | +0.31% | 1,652,200 | 2兆913億 | -8.5% | 36.7 | 3.51 |
| 09/30 | 7,000 | 7,068 | 6,834 | 7,030 | +3.99% | 1,923,700 | 2兆848億 | -9.09% | 36.58 | 3.5 |
| 09/29 | 7,103 | 7,149 | 6,750 | 6,760 | -7.23% | 2,507,700 | 2兆47億 | -13.04% | 35.18 | 3.37 |
| 09/28 | 7,669 | 7,726 | 7,235 | 7,287 | -4.45% | 1,747,300 | 2兆1610億 | -7.04% | 37.92 | 3.63 |
| 09/25 | 7,495 | 7,668 | 7,430 | 7,626 | +1.38% | 1,709,000 | 2兆2616億 | -3.33% | 39.68 | 3.8 |
| 09/24 | 7,749 | 7,823 | 7,522 | 7,522 | -4.85% | 1,302,200 | 2兆2307億 | -5.17% | 39.14 | 3.75 |
| 09/18 | 7,960 | 8,081 | 7,861 | 7,905 | -0.9% | 1,380,200 | 2兆3443億 | -0.93% | 41.13 | 3.94 |
| 09/17 | 8,010 | 8,010 | 7,889 | 7,977 | +0.26% | 773,300 | 2兆3657億 | -0.36% | 41.51 | 3.97 |
| 09/16 | 8,009 | 8,050 | 7,865 | 7,956 | +0.16% | 776,600 | 2兆3594億 | -0.93% | 41.4 | 3.96 |
| 09/15 | 8,057 | 8,096 | 7,915 | 7,943 | +0.01% | 951,800 | 2兆3556億 | -1.32% | 41.33 | 3.96 |
| 09/14 | 8,135 | 8,194 | 7,942 | 7,942 | -1.6% | 886,200 | 2兆3553億 | -1.6% | 41.33 | 3.96 |
| 09/11 | 7,845 | 8,135 | 7,840 | 8,071 | +2.38% | 2,990,400 | 2兆3935億 | -0.31% | 42 | 4.02 |
| 09/10 | 7,900 | 7,976 | 7,789 | 7,883 | -3.41% | 1,190,300 | 2兆3378億 | -2.82% | 41.02 | 3.93 |
| 09/09 | 7,695 | 8,161 | 7,660 | 8,161 | +9.56% | 1,742,200 | 2兆4202億 | +0.31% | 42.47 | 4.07 |
| 09/08 | 7,979 | 7,979 | 7,445 | 7,449 | -5.3% | 2,198,600 | 2兆2091億 | -8.63% | 38.76 | 3.71 |
| 09/07 | 7,743 | 7,974 | 7,678 | 7,866 | +1.16% | 1,250,800 | 2兆3327億 | -3.96% | 40.93 | 3.92 |
| 09/04 | 8,023 | 8,058 | 7,683 | 7,776 | -2.07% | 1,691,100 | 2兆3061億 | -5.21% | 40.46 | 3.87 |
| 09/03 | 7,856 | 8,088 | 7,841 | 7,940 | +2.44% | 1,618,400 | 2兆3547億 | -3.36% | 41.32 | 3.96 |
| 09/02 | 7,465 | 7,995 | 7,461 | 7,751 | +1.28% | 1,854,300 | 2兆2986億 | -5.73% | 40.33 | 3.86 |
| 09/01 | 8,191 | 8,191 | 7,653 | 7,653 | -7.51% | 1,963,600 | 2兆2696億 | -7.09% | 39.82 | 3.81 |
| 08/31 | 8,099 | 8,285 | 8,083 | 8,274 | +2.85% | 1,770,300 | 2兆4537億 | +0.29% | 43.05 | 4.12 |
| 08/28 | 7,945 | 8,056 | 7,865 | 8,045 | +4.29% | 1,652,800 | 2兆3858億 | -2.38% | 41.86 | 4.01 |
| 08/27 | 7,792 | 7,900 | 7,659 | 7,714 | +1.1% | 1,291,600 | 2兆2877億 | -6.56% | 40.14 | 3.84 |
| 08/26 | 7,466 | 7,659 | 7,426 | 7,630 | +2.22% | 1,864,900 | 2兆2628億 | -7.86% | 39.7 | 3.8 |
| 08/25 | 7,480 | 8,000 | 7,452 | 7,464 | -2.98% | 2,564,300 | 2兆2135億 | -10.39% | 38.84 | 3.72 |
| 08/24 | 7,785 | 8,002 | 7,693 | 7,693 | -4.58% | 1,846,500 | 2兆2814億 | -8.3% | 40.03 | 3.83 |
| 08/21 | 8,250 | 8,350 | 8,060 | 8,062 | -3.77% | 1,500,500 | 2兆3909億 | -4.37% | 41.95 | 4.02 |
| 08/20 | 8,539 | 8,568 | 8,366 | 8,378 | -1.89% | 804,700 | 2兆4846億 | -0.95% | 43.59 | 4.17 |
| 08/19 | 8,698 | 8,737 | 8,537 | 8,539 | -1.83% | 834,600 | 2兆5323億 | +0.81% | 44.43 | 4.25 |
| 08/18 | 8,736 | 8,777 | 8,681 | 8,698 | -0.11% | 631,600 | 2兆5795億 | +2.73% | 45.26 | 4.33 |
| 08/17 | 8,647 | 8,800 | 8,576 | 8,708 | +1.54% | 950,600 | 2兆5825億 | +3.13% | 45.31 | 4.34 |
| 08/14 | 8,604 | 8,670 | 8,522 | 8,576 | -0.33% | 916,200 | 2兆5433億 | +1.74% | 44.62 | 4.27 |
| 08/13 | 8,408 | 8,605 | 8,335 | 8,604 | +2.26% | 1,060,100 | 2兆5516億 | +2.27% | 44.77 | 4.29 |
| 08/12 | 8,492 | 8,557 | 8,350 | 8,414 | -0.93% | 724,700 | 2兆4953億 | +0.23% | 43.78 | 4.19 |
| 08/11 | 8,567 | 8,598 | 8,437 | 8,493 | -0.85% | 843,200 | 2兆5187億 | +1.16% | 44.19 | 4.23 |
| 08/10 | 8,457 | 8,630 | 8,441 | 8,566 | +1.29% | 1,059,900 | 2兆5403億 | +2.16% | 44.57 | 4.27 |
| 08/07 | 8,441 | 8,493 | 8,237 | 8,457 | -0.32% | 1,356,000 | 2兆5080億 | +0.95% | 44.01 | 4.21 |
| 08/06 | 8,610 | 8,711 | 8,484 | 8,484 | -1.21% | 1,622,800 | 2兆5160億 | +1.35% | 44.15 | 4.23 |
| 08/05 | 8,400 | 8,607 | 8,395 | 8,588 | +2.47% | 1,521,200 | 2兆5469億 | +2.73% | 44.69 | 4.28 |
| 08/04 | 8,188 | 8,385 | 8,188 | 8,381 | +2.36% | 1,377,900 | 2兆4855億 | +0.43% | 43.61 | 4.18 |
| 08/03 | 8,069 | 8,200 | 8,055 | 8,188 | +1.15% | 898,400 | 2兆4282億 | -1.8% | 42.61 | 4.08 |
| 07/31 | 8,094 | 8,161 | 8,015 | 8,095 | +0.14% | 1,206,800 | 2兆4007億 | -3.08% | 42.12 | 4.03 |
| 07/30 | 8,162 | 8,222 | 8,060 | 8,084 | -0.52% | 1,352,300 | 2兆3974億 | -3.37% | 42.06 | 4.03 |
| 07/29 | 8,197 | 8,282 | 8,101 | 8,126 | +1.8% | 1,751,200 | 2兆4099億 | -3.01% | 42.28 | 4.05 |
| 07/28 | 8,000 | 8,068 | 7,874 | 7,982 | -0.91% | 1,848,800 | 2兆3671億 | -4.76% | 41.53 | 3.98 |
| 07/27 | 8,100 | 8,207 | 8,020 | 8,055 | -4.44% | 2,701,400 | 2兆3888億 | -3.89% | 41.91 | 4.01 |
| 07/24 | 8,309 | 8,523 | 8,241 | 8,429 | +1.31% | 2,183,000 | 2兆4997億 | +0.7% | 43.86 | 4.2 |
| 07/23 | 8,152 | 8,384 | 7,975 | 8,320 | -5.86% | 6,396,300 | 2兆4674億 | -0.34% | 43.29 | 4.15 |
| 07/22 | 8,967 | 8,996 | 8,789 | 8,838 | -1.44% | 1,258,700 | 2兆6210億 | +6.07% | 45.99 | 4.4 |
| 07/21 | 8,800 | 8,980 | 8,770 | 8,967 | +2.83% | 1,345,900 | 2兆6593億 | +8.08% | 46.66 | 4.47 |
| 07/17 | 8,786 | 8,830 | 8,650 | 8,720 | -0.35% | 1,141,800 | 2兆5860億 | +5.61% | 45.37 | 4.34 |
| 07/16 | 8,808 | 8,866 | 8,612 | 8,751 | +0.6% | 1,580,000 | 2兆5952億 | +6.42% | 45.54 | 4.36 |
| 07/15 | 8,500 | 8,720 | 8,500 | 8,699 | +3.01% | 1,667,900 | 2兆5798億 | +6.21% | 45.26 | 4.33 |
| 07/14 | 8,300 | 8,450 | 8,240 | 8,445 | +3.87% | 1,405,300 | 2兆5045億 | +3.62% | 43.94 | 4.21 |
| 07/13 | 8,127 | 8,223 | 7,812 | 8,130 | -2.32% | 2,192,900 | 2兆4110億 | +0.1% | 42.3 | 4.05 |
| 07/10 | 8,144 | 8,519 | 8,127 | 8,323 | +1.8% | 1,766,600 | 2兆4683億 | +2.59% | 43.31 | 4.15 |
| 07/09 | 8,022 | 8,176 | 7,933 | 8,176 | +0.05% | 1,619,000 | 2兆4247億 | +0.99% | 42.54 | 4.07 |
| 07/08 | 8,388 | 8,468 | 8,167 | 8,172 | -3.19% | 1,234,700 | 2兆4235億 | +1.06% | 42.52 | 4.07 |
| 07/07 | 8,334 | 8,459 | 8,297 | 8,441 | +2.69% | 898,400 | 2兆5033億 | +4.56% | 43.92 | 4.21 |
| 07/06 | 8,294 | 8,385 | 8,180 | 8,220 | -1.51% | 988,000 | 2兆4377億 | +2.02% | 42.77 | 4.1 |
| 07/03 | 8,277 | 8,361 | 8,258 | 8,346 | +0.43% | 657,900 | 2兆4751億 | +3.72% | 43.43 | 4.16 |
| 07/02 | 8,257 | 8,340 | 8,223 | 8,310 | +1.29% | 825,600 | 2兆4644億 | +3.55% | 43.24 | 4.14 |
| 07/01 | 8,213 | 8,272 | 8,130 | 8,204 | -0.15% | 854,700 | 2兆4330億 | +2.42% | 42.69 | 4.09 |
| 06/30 | 8,199 | 8,319 | 8,190 | 8,216 | +0.1% | 1,089,100 | 2兆4365億 | +2.73% | 42.74 | 4.09 |
| 06/29 | 8,300 | 8,406 | 8,206 | 8,208 | -3.9% | 1,192,300 | 2兆4342億 | +2.68% | 42.7 | 4.09 |
| 06/26 | 8,500 | 8,735 | 8,444 | 8,541 | +1.17% | 1,726,100 | 2兆5329億 | +6.87% | 44.43 | 4.25 |
| 06/25 | 8,436 | 8,581 | 8,383 | 8,442 | +0.72% | 1,651,600 | 2兆5036億 | +5.94% | 43.92 | 4.21 |
