時価総額
2015/04/23～2015/09/16
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 |
| 09/16 | 1,501 | 1,507 | 1,460 | 1,474 | -2.38% | 9,053,100 | 2兆1078億 | -11.26% | 45.74 | 3.15 |
| 09/15 | 1,556 | 1,557 | 1,507 | 1,510 | -2.2% | 6,823,000 | 2兆1593億 | -9.96% | 46.86 | 3.23 |
| 09/14 | 1,567 | 1,575 | 1,541 | 1,544 | -2.4% | 4,874,500 | 2兆2079億 | -8.8% | 47.92 | 3.3 |
| 09/11 | 1,549 | 1,609 | 1,542 | 1,582 | +1.41% | 8,379,700 | 2兆2622億 | -7.43% | 49.1 | 3.38 |
| 09/10 | 1,564 | 1,565 | 1,531 | 1,560 | -3.05% | 7,302,900 | 2兆2308億 | -9.51% | 48.41 | 3.33 |
| 09/09 | 1,587 | 1,609 | 1,552 | 1,609 | +3.94% | 8,942,000 | 2兆3009億 | -7.79% | 49.93 | 3.44 |
| 09/08 | 1,599 | 1,617 | 1,545 | 1,548 | -2.95% | 5,964,100 | 2兆2136億 | -12.2% | 48.04 | 3.31 |
| 09/07 | 1,585 | 1,604 | 1,552 | 1,595 | -1.36% | 5,689,900 | 2兆2808億 | -10.59% | 49.5 | 3.41 |
| 09/04 | 1,670 | 1,679 | 1,598 | 1,617 | -1.82% | 6,516,100 | 2兆3123億 | -10.27% | 50.18 | 3.46 |
| 09/03 | 1,638 | 1,661 | 1,621 | 1,647 | +0.98% | 5,368,300 | 2兆3552億 | -9.36% | 51.11 | 3.52 |
| 09/02 | 1,605 | 1,665 | 1,596 | 1,631 | -0.18% | 7,852,300 | 2兆3323億 | -10.92% | 50.62 | 3.49 |
| 09/01 | 1,712 | 1,714 | 1,633 | 1,634 | -5.77% | 6,935,600 | 2兆3366億 | -11.44% | 50.71 | 3.49 |
| 08/31 | 1,734 | 1,735 | 1,690 | 1,734 | 0% | 5,196,400 | 2兆4796億 | -6.72% | 53.81 | 3.71 |
| 08/28 | 1,745 | 1,749 | 1,707 | 1,734 | +4.33% | 7,561,000 | 2兆4796億 | -7.27% | 53.81 | 3.71 |
| 08/27 | 1,664 | 1,688 | 1,646 | 1,662 | +2.34% | 6,279,000 | 2兆3766億 | -11.74% | 51.58 | 3.55 |
| 08/26 | 1,608 | 1,633 | 1,564 | 1,624 | +1.82% | 11,221,400 | 2兆3223億 | -14.44% | 50.4 | 3.47 |
| 08/25 | 1,543 | 1,666 | 1,532 | 1,595 | -0.31% | 9,928,300 | 2兆2808億 | -16.67% | 49.5 | 3.41 |
| 08/24 | 1,615 | 1,672 | 1,600 | 1,600 | -4.99% | 8,276,200 | 2兆2880億 | -17.27% | 49.65 | 3.42 |
| 08/21 | 1,715 | 1,724 | 1,682 | 1,684 | -4.64% | 8,108,300 | 2兆4080億 | -13.73% | 52.26 | 3.6 |
| 08/20 | 1,799 | 1,815 | 1,765 | 1,766 | -2% | 4,705,300 | 2兆5253億 | -10.22% | 54.8 | 3.78 |
| 08/19 | 1,819 | 1,835 | 1,799 | 1,802 | -0.93% | 3,369,400 | 2兆5768億 | -8.81% | 55.92 | 3.85 |
| 08/18 | 1,870 | 1,879 | 1,810 | 1,819 | -1.73% | 5,122,900 | 2兆6011億 | -8.32% | 56.45 | 3.89 |
| 08/17 | 1,857 | 1,865 | 1,841 | 1,851 | +0.49% | 2,922,400 | 2兆6469億 | -7.03% | 57.44 | 3.96 |
| 08/14 | 1,860 | 1,863 | 1,836 | 1,842 | -1.18% | 3,490,800 | 2兆6340億 | -7.72% | 57.16 | 3.94 |
| 08/13 | 1,857 | 1,874 | 1,845 | 1,864 | +0.22% | 5,389,100 | 2兆6654億 | -6.85% | 57.85 | 3.98 |
| 08/12 | 1,900 | 1,900 | 1,843 | 1,860 | -3.13% | 9,129,300 | 2兆6597億 | -7.19% | 57.72 | 3.98 |
| 08/11 | 1,970 | 1,977 | 1,914 | 1,920 | -1.74% | 6,067,600 | 2兆7455億 | -4.53% | 59.58 | 4.1 |
| 08/10 | 1,952 | 1,957 | 1,931 | 1,954 | +0.1% | 4,430,400 | 2兆7941億 | -2.93% | 60.64 | 4.18 |
| 08/07 | 1,968 | 1,992 | 1,896 | 1,952 | -6.29% | 16,845,400 | 2兆7913億 | -3.17% | 60.58 | 4.17 |
| 08/06 | 2,080 | 2,094 | 2,062 | 2,083 | +1.12% | 4,808,900 | 2兆9786億 | +3.17% | 64.64 | 4.45 |
| 08/05 | 2,075 | 2,092 | 2,048 | 2,060 | -0.15% | 2,909,400 | 2兆9457億 | +2.13% | 63.93 | 4.4 |
| 08/04 | 2,060 | 2,068 | 2,037 | 2,063 | +0.44% | 3,118,900 | 2兆9500億 | +2.48% | 64.02 | 4.41 |
| 08/03 | 2,011 | 2,057 | 2,004 | 2,054 | +2.91% | 4,568,500 | 2兆9371億 | +2.24% | 63.74 | 4.39 |
| 07/31 | 2,020 | 2,020 | 1,986 | 1,996 | -0.15% | 3,424,900 | 2兆8542億 | -0.55% | 61.94 | 4.27 |
| 07/30 | 2,001 | 2,012 | 1,991 | 1,999 | +0.71% | 3,380,100 | 2兆8585億 | -0.45% | 62.04 | 4.27 |
| 07/29 | 2,000 | 2,008 | 1,976 | 1,985 | +0.3% | 2,703,700 | 2兆8385億 | -1.19% | 61.6 | 4.24 |
| 07/28 | 1,963 | 1,998 | 1,948 | 1,979 | -0.8% | 4,250,600 | 2兆8299億 | -1.49% | 61.41 | 4.23 |
| 07/27 | 2,039 | 2,039 | 1,981 | 1,995 | -2.87% | 4,749,800 | 2兆8528億 | -0.5% | 61.91 | 4.26 |
| 07/24 | 2,079 | 2,093 | 2,048 | 2,054 | +0.29% | 4,518,500 | 2兆9371億 | +2.65% | 63.74 | 4.39 |
| 07/23 | 2,039 | 2,061 | 2,029 | 2,048 | +0.94% | 3,429,800 | 2兆9286億 | +2.71% | 63.56 | 4.38 |
| 07/22 | 2,070 | 2,070 | 2,021 | 2,029 | -2.45% | 4,252,900 | 2兆9014億 | +2.22% | 62.97 | 4.34 |
| 07/21 | 2,097 | 2,130 | 2,067 | 2,080 | +0.48% | 7,001,300 | 2兆9743億 | +5.16% | 64.55 | 4.45 |
| 07/17 | 2,049 | 2,073 | 2,030 | 2,070 | +1.37% | 5,201,200 | 2兆9600億 | +4.97% | 64.24 | 4.43 |
| 07/16 | 2,008 | 2,048 | 2,001 | 2,042 | +2.61% | 6,270,200 | 2兆9200億 | +3.92% | 63.37 | 4.37 |
| 07/15 | 2,021 | 2,023 | 1,963 | 1,990 | -0.6% | 5,392,300 | 2兆8456億 | +1.53% | 61.76 | 4.25 |
| 07/14 | 2,036 | 2,042 | 1,991 | 2,002 | -0.2% | 4,682,500 | 2兆8628億 | +2.35% | 62.13 | 4.28 |
| 07/13 | 1,990 | 2,016 | 1,967 | 2,006 | +2.29% | 4,055,900 | 2兆8685億 | +2.87% | 62.25 | 4.29 |
| 07/10 | 2,012 | 2,015 | 1,955 | 1,961 | -1.51% | 5,472,600 | 2兆8041億 | +0.77% | 60.86 | 4.19 |
| 07/09 | 1,920 | 1,996 | 1,886 | 1,991 | +3.27% | 9,180,100 | 2兆8470億 | +2.47% | 61.79 | 4.26 |
| 07/08 | 2,005 | 2,014 | 1,912 | 1,928 | -4.65% | 10,464,700 | 2兆7570億 | -0.67% | 59.83 | 4.12 |
| 07/07 | 2,044 | 2,044 | 2,007 | 2,022 | +2.07% | 6,129,900 | 2兆8914億 | +3.85% | 62.75 | 4.32 |
| 07/06 | 2,006 | 2,029 | 1,963 | 1,981 | -2.89% | 4,763,000 | 2兆8327億 | +1.59% | 61.48 | 4.23 |
| 07/03 | 2,012 | 2,047 | 1,985 | 2,040 | +1.39% | 5,780,800 | 2兆9171億 | +4.45% | 63.31 | 4.36 |
| 07/02 | 2,070 | 2,072 | 2,002 | 2,012 | -0.94% | 8,952,400 | 2兆8771億 | +3.02% | 62.44 | 4.3 |
| 07/01 | 1,978 | 2,034 | 1,965 | 2,031 | +2.68% | 27,980,900 | 2兆7019億 | +3.94% | 58.62 | 4.04 |
| 06/30 | 1,950 | 1,993 | 1,949 | 1,978 | +1.96% | 11,283,900 | 2兆8285億 | +1.18% | 61.38 | 4.23 |
| 06/29 | 1,934 | 1,979 | 1,933 | 1,940 | -3.43% | 7,215,000 | 2兆7741億 | -0.97% | 60.2 | 4.15 |
| 06/26 | 2,015 | 2,044 | 2,006 | 2,009 | -1.47% | 5,503,600 | 2兆8728億 | +2.24% | 62.35 | 4.29 |
| 06/25 | 2,011 | 2,050 | 1,985 | 2,039 | +0.84% | 12,418,900 | 2兆9157億 | +3.61% | 63.28 | 4.36 |
| 06/24 | 1,982 | 2,046 | 1,970 | 2,022 | +2.9% | 30,160,200 | 2兆8914億 | +2.69% | 62.75 | 4.32 |
| 06/23 | 1,900 | 1,965 | 1,893 | 1,965 | +3.69% | 13,728,600 | 2兆8099億 | -0.3% | 60.98 | 4.2 |
| 06/22 | 1,889 | 1,909 | 1,887 | 1,895 | -0.32% | 5,774,600 | 2兆5207億 | -4.1% | 54.69 | 3.77 |
| 06/19 | 1,884 | 1,915 | 1,877 | 1,901 | +1.71% | 6,013,400 | 2兆5287億 | -4.18% | 54.86 | 3.78 |
| 06/18 | 1,832 | 1,894 | 1,830 | 1,869 | +2.08% | 8,236,400 | 2兆4861億 | -6.17% | 53.94 | 3.72 |
| 06/17 | 1,861 | 1,867 | 1,827 | 1,831 | -1.03% | 5,921,200 | 2兆4356億 | -8.36% | 52.84 | 3.64 |
| 06/16 | 1,902 | 1,915 | 1,847 | 1,850 | -3.65% | 6,873,100 | 2兆4609億 | -7.78% | 53.39 | 3.68 |
| 06/15 | 1,911 | 1,941 | 1,908 | 1,920 | +0.47% | 3,339,600 | 2兆5540億 | -4.71% | 55.41 | 3.82 |
| 06/12 | 1,900 | 1,912 | 1,893 | 1,911 | +0.31% | 4,843,400 | 2兆5420億 | -5.44% | 55.15 | 3.8 |
| 06/11 | 1,895 | 1,908 | 1,892 | 1,905 | +1.11% | 4,010,900 | 2兆5340億 | -5.97% | 54.98 | 3.79 |
| 06/10 | 1,859 | 1,898 | 1,858 | 1,884 | +1.67% | 4,749,700 | 2兆5061億 | -7.24% | 54.37 | 3.75 |
| 06/09 | 1,900 | 1,901 | 1,851 | 1,853 | -2.47% | 3,864,500 | 2兆4648億 | -9.17% | 53.48 | 3.68 |
| 06/08 | 1,885 | 1,907 | 1,863 | 1,900 | +0.21% | 5,943,300 | 2兆5274億 | -7.27% | 54.83 | 3.78 |
| 06/05 | 1,942 | 1,947 | 1,883 | 1,896 | -2.87% | 10,666,100 | 2兆5220億 | -8.01% | 54.72 | 3.77 |
| 06/04 | 1,977 | 1,997 | 1,936 | 1,952 | -6.2% | 18,216,500 | 2兆5965億 | -5.79% | 56.33 | 3.88 |
| 06/03 | 2,090 | 2,098 | 2,075 | 2,081 | -0.24% | 2,288,200 | 2兆7681億 | +0.05% | 60.06 | 4.14 |
| 06/02 | 2,051 | 2,091 | 2,041 | 2,086 | +1.26% | 3,530,900 | 2兆7748億 | +0.05% | 60.2 | 4.15 |
| 06/01 | 2,037 | 2,063 | 2,018 | 2,060 | +0.83% | 2,438,300 | 2兆7402億 | -1.44% | 59.45 | 4.1 |
| 05/29 | 2,025 | 2,052 | 2,022 | 2,043 | +0.89% | 3,703,400 | 2兆7176億 | -2.58% | 58.96 | 4.06 |
| 05/28 | 2,062 | 2,065 | 2,000 | 2,025 | -2.13% | 7,234,500 | 2兆6936億 | -3.62% | 58.44 | 4.03 |
| 05/27 | 2,069 | 2,076 | 2,041 | 2,069 | -0.05% | 2,870,700 | 2兆7522億 | -1.76% | 59.71 | 4.11 |
| 05/26 | 2,084 | 2,085 | 2,063 | 2,070 | -0.77% | 1,748,300 | 2兆7535億 | -2.04% | 59.74 | 4.12 |
| 05/25 | 2,080 | 2,091 | 2,077 | 2,086 | +0.34% | 1,628,700 | 2兆7748億 | -1.74% | 60.2 | 4.15 |
| 05/22 | 2,074 | 2,090 | 2,056 | 2,079 | +0.53% | 2,003,200 | 2兆7655億 | -2.58% | 60 | 4.13 |
| 05/21 | 2,090 | 2,093 | 2,067 | 2,068 | -0.86% | 1,903,000 | 2兆7505億 | -3.54% | 59.67 | 4.11 |
| 05/20 | 2,100 | 2,105 | 2,077 | 2,086 | +0.1% | 3,610,900 | 2兆7744億 | -3.2% | 60.19 | 4.15 |
| 05/19 | 2,090 | 2,109 | 2,082 | 2,084 | -0.29% | 4,709,700 | 2兆7718億 | -3.79% | 60.13 | 4.14 |
| 05/18 | 2,095 | 2,108 | 2,076 | 2,090 | 0% | 3,831,500 | 2兆7798億 | -3.91% | 60.31 | 4.15 |
| 05/15 | 2,037 | 2,092 | 2,032 | 2,090 | +3.52% | 4,187,600 | 2兆7798億 | -4.13% | 60.31 | 4.15 |
| 05/14 | 2,029 | 2,053 | 2,004 | 2,019 | -0.74% | 3,883,900 | 2兆6853億 | -7.6% | 58.26 | 4.01 |
| 05/13 | 2,055 | 2,059 | 2,027 | 2,034 | -2.07% | 4,034,300 | 2兆7053億 | -7.12% | 58.69 | 4.04 |
| 05/12 | 2,090 | 2,094 | 2,050 | 2,077 | -0.48% | 3,566,400 | 2兆7625億 | -5.29% | 59.93 | 4.13 |
| 05/11 | 2,182 | 2,185 | 2,085 | 2,087 | +2.71% | 6,060,600 | 2兆7758億 | -4.83% | 60.22 | 4.15 |
| 05/08 | 2,040 | 2,059 | 2,025 | 2,032 | 0% | 3,468,300 | 2兆7026億 | -7.43% | 58.63 | 4.04 |
| 05/07 | 2,074 | 2,082 | 2,017 | 2,032 | -2.73% | 5,039,300 | 2兆7026億 | -7.59% | 58.63 | 4.04 |
| 05/01 | 2,099 | 2,110 | 2,059 | 2,089 | -0.38% | 2,835,000 | 2兆7784億 | -5.13% | 60.28 | 4.15 |
| 04/30 | 2,113 | 2,127 | 2,081 | 2,097 | -4.07% | 5,127,700 | 2兆7891億 | -4.85% | 60.51 | 4.17 |
| 04/28 | 2,180 | 2,197 | 2,166 | 2,186 | +0.28% | 2,559,800 | 2兆9075億 | -0.86% | 63.08 | 4.35 |
| 04/27 | 2,167 | 2,207 | 2,148 | 2,180 | +0.88% | 2,647,400 | 2兆8995億 | -1.09% | 62.9 | 4.33 |
| 04/24 | 2,179 | 2,182 | 2,145 | 2,161 | -1.23% | 3,117,100 | 2兆8742億 | -1.95% | 62.36 | 4.3 |
| 04/23 | 2,235 | 2,245 | 2,173 | 2,188 | -1% | 2,473,500 | 2兆9101億 | -0.82% | 63.14 | 4.35 |
