時価総額
2015/08/04～2015/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 5→1 |
| 2015 |
| 12/30 | 3,525 | 3,545 | 3,470 | 3,480 | -1.14% | 588,600 | 8259億4730万 | -2.08% | 18.75 | 0.74 |
| 12/29 | 3,465 | 3,525 | 3,450 | 3,520 | +1.15% | 555,000 | 8354億4095万 | -1.23% | 18.97 | 0.74 |
| 12/28 | 3,475 | 3,495 | 3,455 | 3,480 | -0.57% | 560,800 | 8259億4730万 | -2.55% | 18.75 | 0.74 |
| 12/25 | 3,525 | 3,545 | 3,485 | 3,500 | -0.71% | 712,000 | 8306億9413万 | -2.23% | 18.86 | 0.74 |
| 12/24 | 3,550 | 3,590 | 3,510 | 3,525 | +0.57% | 875,600 | 8366億2766万 | -1.73% | 19 | 0.74 |
| 12/22 | 3,495 | 3,515 | 3,465 | 3,505 | +0.43% | 630,800 | 8318億8083万 | -2.45% | 18.89 | 0.74 |
| 12/21 | 3,470 | 3,500 | 3,430 | 3,490 | 0% | 890,400 | 8283億2072万 | -2.97% | 18.81 | 0.74 |
| 12/18 | 3,540 | 3,610 | 3,485 | 3,490 | -1.97% | 1,301,200 | 8283億2072万 | -3.14% | 18.81 | 0.74 |
| 12/17 | 3,550 | 3,575 | 3,545 | 3,560 | +1.86% | 960,200 | 8449億3460万 | -1.39% | 19.18 | 0.75 |
| 12/16 | 3,470 | 3,505 | 3,455 | 3,495 | +2.19% | 868,200 | 8295億742万 | -3.27% | 18.83 | 0.74 |
| 12/15 | 3,455 | 3,470 | 3,420 | 3,420 | -1.01% | 1,018,600 | 8117億683万 | -5.52% | 18.43 | 0.72 |
| 12/14 | 3,435 | 3,465 | 3,410 | 3,455 | -0.43% | 994,200 | 8200億1378万 | -4.79% | 18.62 | 0.73 |
| 12/11 | 3,435 | 3,495 | 3,435 | 3,470 | -0.29% | 1,280,600 | 8235億7389万 | -4.51% | 18.7 | 0.73 |
| 12/10 | 3,495 | 3,505 | 3,470 | 3,480 | -1.42% | 1,254,000 | 8259億4730万 | -4.32% | 18.75 | 0.74 |
| 12/09 | 3,570 | 3,605 | 3,520 | 3,530 | -1.81% | 1,420,400 | 8378億1436万 | -2.97% | 19.02 | 0.75 |
| 12/08 | 3,625 | 3,635 | 3,580 | 3,595 | -0.83% | 724,600 | 8532億4154万 | -1.13% | 19.37 | 0.76 |
| 12/07 | 3,610 | 3,640 | 3,605 | 3,625 | +1.26% | 671,200 | 8603億6178万 | -0.17% | 19.53 | 0.77 |
| 12/04 | 3,610 | 3,625 | 3,560 | 3,580 | -2.32% | 1,121,800 | 8496億8142万 | -1.51% | 19.29 | 0.76 |
| 12/03 | 3,650 | 3,675 | 3,645 | 3,665 | +0.27% | 619,600 | 8698億5542万 | +0.71% | 19.75 | 0.77 |
| 12/02 | 3,680 | 3,685 | 3,655 | 3,655 | -0.68% | 594,200 | 8674億8201万 | +0.38% | 19.7 | 0.77 |
| 12/01 | 3,625 | 3,685 | 3,625 | 3,680 | +1.66% | 682,200 | 8734億1554万 | +0.88% | 19.83 | 0.78 |
| 11/30 | 3,640 | 3,660 | 3,605 | 3,620 | -0.82% | 927,000 | 8591億7507万 | -0.88% | 19.51 | 0.76 |
| 11/27 | 3,705 | 3,710 | 3,635 | 3,650 | -1.35% | 1,007,800 | 8662億9531万 | -0.22% | 19.67 | 0.77 |
| 11/26 | 3,695 | 3,735 | 3,690 | 3,700 | +0.41% | 733,400 | 8781億6236万 | +1.07% | 19.94 | 0.78 |
| 11/25 | 3,710 | 3,715 | 3,670 | 3,685 | -1.34% | 973,200 | 8746億225万 | +0.71% | 19.86 | 0.78 |
| 11/24 | 3,680 | 3,750 | 3,675 | 3,735 | +1.22% | 828,400 | 8864億6931万 | +2.16% | 20.13 | 0.79 |
| 11/20 | 3,700 | 3,700 | 3,665 | 3,690 | -0.27% | 740,200 | 8757億8895万 | +0.99% | 19.88 | 0.78 |
| 11/19 | 3,695 | 3,715 | 3,675 | 3,700 | +0.82% | 910,800 | 8781億6236万 | +1.31% | 19.94 | 0.78 |
| 11/18 | 3,695 | 3,705 | 3,660 | 3,670 | 0% | 817,400 | 8710億4213万 | +0.66% | 19.78 | 0.78 |
| 11/17 | 3,660 | 3,695 | 3,655 | 3,670 | +1.24% | 897,400 | 8710億4213万 | +0.63% | 19.78 | 0.78 |
| 11/16 | 3,590 | 3,640 | 3,565 | 3,625 | -0.41% | 963,800 | 8603億6178万 | -0.55% | 19.53 | 0.77 |
| 11/13 | 3,615 | 3,645 | 3,605 | 3,640 | -0.27% | 764,600 | 8639億2189万 | -0.19% | 19.61 | 0.77 |
| 11/12 | 3,645 | 3,665 | 3,615 | 3,650 | 0% | 539,800 | 8662億9531万 | +0.05% | 19.67 | 0.77 |
| 11/11 | 3,630 | 3,665 | 3,625 | 3,650 | 0% | 550,400 | 8662億9531万 | +0.11% | 19.67 | 0.77 |
| 11/10 | 3,605 | 3,660 | 3,605 | 3,650 | +0.14% | 573,000 | 8662億9531万 | +0.22% | 19.67 | 0.77 |
| 11/09 | 3,625 | 3,660 | 3,600 | 3,645 | +1.39% | 986,200 | 8651億860万 | +0.19% | 19.64 | 0.77 |
| 11/06 | 3,555 | 3,610 | 3,545 | 3,595 | +1.41% | 934,800 | 8532億4154万 | -1.13% | 19.37 | 0.76 |
| 11/05 | 3,535 | 3,555 | 3,510 | 3,545 | +1% | 854,000 | 8413億7448万 | -2.37% | 19.1 | 0.75 |
| 11/04 | 3,515 | 3,550 | 3,485 | 3,510 | +1.3% | 1,340,600 | 8330億6754万 | -3.23% | 18.91 | 0.74 |
| 11/02 | 3,495 | 3,510 | 3,450 | 3,465 | -0.57% | 1,755,000 | 8223億8719万 | -4.6% | 18.67 | 0.73 |
| 10/30 | 3,500 | 3,570 | 3,460 | 3,485 | -6.06% | 3,175,200 | 8271億3401万 | -4.26% | 18.78 | 0.74 |
| 10/29 | 3,740 | 3,755 | 3,690 | 3,710 | +0.68% | 814,000 | 8805億3578万 | +1.78% | 19.99 | 0.78 |
| 10/28 | 3,745 | 3,750 | 3,660 | 3,685 | -1.07% | 1,066,200 | 8746億225万 | +1.04% | 19.86 | 0.78 |
| 10/27 | 3,790 | 3,805 | 3,720 | 3,725 | -2.36% | 1,015,400 | 8840億9589万 | +1.92% | 20.07 | 0.79 |
| 10/26 | 3,815 | 3,850 | 3,780 | 3,815 | +0.66% | 537,400 | 9054億5660万 | +4.26% | 20.56 | 0.81 |
| 10/23 | 3,825 | 3,830 | 3,760 | 3,790 | +0.4% | 1,053,200 | 8995億2307万 | +3.67% | 20.42 | 0.8 |
| 10/22 | 3,730 | 3,810 | 3,725 | 3,775 | +1.34% | 1,307,800 | 8959億6295万 | +3.31% | 20.34 | 0.8 |
| 10/21 | 3,630 | 3,735 | 3,595 | 3,725 | +2.62% | 919,200 | 8840億9589万 | +2% | 20.07 | 0.79 |
| 10/20 | 3,640 | 3,645 | 3,595 | 3,630 | +0.14% | 658,400 | 8615億4848万 | -0.55% | 19.56 | 0.77 |
| 10/19 | 3,705 | 3,710 | 3,610 | 3,625 | -1.76% | 838,800 | 8603億6178万 | -0.82% | 19.53 | 0.77 |
| 10/16 | 3,670 | 3,710 | 3,650 | 3,690 | +1.79% | 872,200 | 8757億8895万 | +1.21% | 19.88 | 0.78 |
| 10/15 | 3,520 | 3,635 | 3,520 | 3,625 | +2.11% | 934,000 | 8603億6178万 | -0.3% | 19.53 | 0.77 |
| 10/14 | 3,650 | 3,665 | 3,535 | 3,550 | -3.79% | 1,292,800 | 8425億6119万 | -2.2% | 19.13 | 0.75 |
| 10/13 | 3,610 | 3,710 | 3,610 | 3,690 | +1.65% | 967,200 | 8757億8895万 | +1.65% | 19.88 | 0.78 |
| 10/09 | 3,600 | 3,705 | 3,555 | 3,630 | -1.22% | 1,799,600 | 8615億4848万 | +0.22% | 19.56 | 0.77 |
| 10/08 | 3,640 | 3,730 | 3,635 | 3,675 | +0.27% | 889,600 | 8722億2884万 | +1.58% | 19.8 | 0.78 |
| 10/07 | 3,580 | 3,680 | 3,555 | 3,665 | +1.95% | 1,002,200 | 8698億5542万 | +1.38% | 19.75 | 0.77 |
| 10/06 | 3,620 | 3,645 | 3,570 | 3,595 | +1.41% | 887,800 | 8532億4154万 | -0.58% | 19.37 | 0.76 |
| 10/05 | 3,565 | 3,585 | 3,535 | 3,545 | -0.7% | 760,400 | 8413億7448万 | -1.91% | 19.1 | 0.75 |
| 10/02 | 3,525 | 3,585 | 3,475 | 3,570 | -0.14% | 704,600 | 8473億801万 | -1.3% | 19.24 | 0.75 |
| 10/01 | 3,520 | 3,590 | 3,450 | 3,575 | +2.58% | 1,017,600 | 8484億9472万 | -1.13% | 19.26 | 0.76 |
| 09/30 | 3,500 | 3,515 | 3,470 | 3,485 | +1.31% | 1,352,000 | 8271億3401万 | -3.73% | 18.78 | 0.74 |
| 09/29 | 3,585 | 3,590 | 3,425 | 3,440 | -5.23% | 1,665,200 | 8164億5366万 | -5.42% | 18.54 | 0.73 |
| 09/28 | 3,705 | 3,705 | 3,615 | 3,630 | -1.22% | 848,600 | 8615億4848万 | -0.85% | 19.56 | 0.77 |
| 09/25 | 3,735 | 3,775 | 3,625 | 3,675 | +1.66% | 1,656,600 | 8722億2884万 | -0.14% | 19.8 | 0.78 |
| 09/24 | 3,700 | 3,735 | 3,615 | 3,615 | -3.73% | 1,011,200 | 8579億8836万 | -2.19% | 19.48 | 0.76 |
| 09/18 | 3,815 | 3,840 | 3,745 | 3,755 | -2.97% | 803,400 | 8912億1613万 | +0.94% | 20.23 | 0.79 |
| 09/17 | 3,885 | 3,940 | 3,850 | 3,870 | +1.04% | 962,800 | 9185億1037万 | +3.61% | 20.85 | 0.82 |
| 09/16 | 3,805 | 3,865 | 3,800 | 3,830 | +2.27% | 1,121,000 | 9090億1672万 | +2.38% | 20.64 | 0.81 |
| 09/15 | 3,750 | 3,770 | 3,700 | 3,745 | 0% | 841,600 | 8888億4272万 | -0.03% | 20.18 | 0.79 |
| 09/14 | 3,790 | 3,810 | 3,725 | 3,745 | +0.67% | 986,600 | 8888億4272万 | -0.29% | 20.18 | 0.79 |
| 09/11 | 3,610 | 3,740 | 3,595 | 3,720 | +0.95% | 1,582,400 | 8829億919万 | -1.17% | 20.05 | 0.79 |
| 09/10 | 3,585 | 3,695 | 3,585 | 3,685 | -1.34% | 1,267,000 | 8746億225万 | -2.31% | 19.86 | 0.78 |
| 09/09 | 3,600 | 3,740 | 3,565 | 3,735 | +9.53% | 1,733,200 | 8864億6931万 | -1.24% | 20.13 | 0.79 |
| 09/08 | 3,440 | 3,490 | 3,410 | 3,410 | -0.87% | 798,600 | 8093億3342万 | -9.93% | 18.38 | 0.72 |
| 09/07 | 3,450 | 3,465 | 3,405 | 3,440 | -0.72% | 834,800 | 8164億5366万 | -9.52% | 18.54 | 0.73 |
| 09/04 | 3,545 | 3,550 | 3,425 | 3,465 | -2.53% | 1,444,000 | 8223億8719万 | -9.2% | 18.67 | 0.73 |
| 09/03 | 3,590 | 3,715 | 3,545 | 3,555 | +1.57% | 1,425,400 | 8437億4789万 | -7.01% | 19.16 | 0.75 |
| 09/02 | 3,475 | 3,575 | 3,460 | 3,500 | -0.43% | 1,040,600 | 8306億9413万 | -8.42% | 18.86 | 0.74 |
| 09/01 | 3,600 | 3,625 | 3,515 | 3,515 | -2.5% | 1,117,800 | 8342億5425万 | -8.06% | 18.94 | 0.74 |
| 08/31 | 3,720 | 3,725 | 3,595 | 3,605 | -2.17% | 1,062,800 | 8556億1495万 | -5.65% | 19.43 | 0.76 |
| 08/28 | 3,670 | 3,715 | 3,630 | 3,685 | +3.95% | 1,067,200 | 8746億225万 | -3.43% | 19.86 | 0.78 |
| 08/27 | 3,630 | 3,665 | 3,540 | 3,545 | -2.48% | 1,833,800 | 8413億7448万 | -6.93% | 19.1 | 0.75 |
| 08/26 | 3,550 | 3,675 | 3,485 | 3,635 | +2.83% | 1,826,400 | 8627億3519万 | -4.69% | 19.59 | 0.77 |
| 08/25 | 3,500 | 3,705 | 3,470 | 3,535 | -3.81% | 1,801,400 | 8390億107万 | -7.41% | 19.05 | 0.75 |
| 08/24 | 3,750 | 3,825 | 3,670 | 3,675 | -6.01% | 2,121,400 | 8722億2884万 | -3.77% | 19.8 | 0.78 |
| 08/21 | 3,955 | 4,015 | 3,905 | 3,910 | -3.34% | 1,388,200 | 9280億401万 | +2.49% | 21.07 | 0.83 |
| 08/20 | 4,100 | 4,115 | 4,040 | 4,045 | -1.46% | 877,600 | 9600億4507万 | +6.36% | 21.8 | 0.85 |
| 08/19 | 4,090 | 4,150 | 4,080 | 4,105 | +0.74% | 1,231,000 | 9742億8554万 | +8.45% | 22.12 | 0.87 |
| 08/18 | 4,175 | 4,185 | 4,055 | 4,075 | -3.09% | 1,740,600 | 9671億6531万 | +8.35% | 21.96 | 0.86 |
| 08/17 | 4,145 | 4,215 | 4,135 | 4,205 | +1.57% | 1,566,400 | 9980億1966万 | +12.55% | 22.66 | 0.89 |
| 08/14 | 4,050 | 4,170 | 4,045 | 4,140 | +2.99% | 2,244,200 | 9825億9248万 | +11.74% | 22.31 | 0.87 |
| 08/13 | 3,995 | 4,035 | 3,965 | 4,020 | +1.52% | 1,515,000 | 9541億1154万 | +9.36% | 21.66 | 0.85 |
| 08/12 | 3,980 | 4,015 | 3,925 | 3,960 | -0.5% | 1,289,400 | 9398億7107万 | +8.4% | 21.34 | 0.84 |
| 08/11 | 3,950 | 4,000 | 3,930 | 3,980 | +0.76% | 1,238,000 | 9446億1790万 | +9.49% | 21.45 | 0.84 |
| 08/10 | 3,935 | 3,950 | 3,890 | 3,950 | +0.64% | 658,400 | 9374億9766万 | +9.18% | 21.29 | 0.83 |
| 08/07 | 3,925 | 3,945 | 3,875 | 3,925 | 0% | 1,188,400 | 9315億6413万 | +8.85% | 21.15 | 0.83 |
| 08/06 | 3,860 | 3,970 | 3,855 | 3,925 | +2.35% | 1,766,000 | 9315億6413万 | +9.12% | 21.15 | 0.83 |
| 08/05 | 3,825 | 3,885 | 3,785 | 3,835 | +0.66% | 1,303,000 | 9102億342万 | +6.85% | 20.67 | 0.81 |
| 08/04 | 3,800 | 3,825 | 3,750 | 3,810 | +0.26% | 1,061,000 | 9042億6989万 | +6.34% | 20.53 | 0.81 |
