時価総額
2015/07/17~2015/12/30
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 |
---|
2018 | 7/1, 株式併合 10→1 |
2015 |
12/30 | 2,600 | 2,610 | 2,600 | 2,610 | +0.77% | 500 | 26億1000万 | 0% | 17.87 | 0.49 |
12/29 | 2,560 | 2,600 | 2,560 | 2,590 | 0% | 1,500 | 25億9000万 | -0.73% | 17.73 | 0.49 |
12/28 | 2,600 | 2,600 | 2,590 | 2,590 | -0.77% | 300 | 25億9000万 | -0.73% | 17.73 | 0.49 |
12/25 | 2,610 | 2,620 | 2,610 | 2,610 | -0.76% | 1,300 | 26億1000万 | 0% | 17.87 | 0.49 |
12/24 | 2,610 | 2,640 | 2,610 | 2,630 | +1.15% | 900 | 26億3000万 | +0.77% | 18.01 | 0.49 |
12/22 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 100 | 26億 | -0.31% | 17.8 | 0.49 |
12/21 | 2,600 | 2,600 | 2,580 | 2,600 | 0% | 1,700 | 26億 | -0.31% | 17.8 | 0.49 |
12/18 | 2,590 | 2,600 | 2,580 | 2,600 | -1.14% | 2,500 | 26億 | -0.31% | 17.8 | 0.49 |
12/17 | 2,620 | 2,670 | 2,620 | 2,630 | +0.38% | 500 | 26億3000万 | +0.84% | 18.01 | 0.49 |
12/16 | 2,600 | 2,620 | 2,600 | 2,620 | -1.13% | 400 | 26億2000万 | +0.5% | 17.94 | 0.49 |
12/15 | 2,600 | 2,650 | 2,600 | 2,650 | +1.92% | 1,100 | 26億5000万 | +1.69% | 18.14 | 0.5 |
12/14 | 2,600 | 2,600 | 2,590 | 2,600 | -1.52% | 600 | 26億 | -0.15% | 17.8 | 0.49 |
12/11 | 2,640 | 2,640 | 2,640 | 2,640 | 0% | 200 | 26億4000万 | +1.38% | 18.08 | 0.49 |
12/09 | 2,610 | 2,640 | 2,600 | 2,640 | +1.54% | 1,100 | 26億4000万 | +1.42% | 18.08 | 0.49 |
12/08 | 2,610 | 2,610 | 2,600 | 2,600 | -0.38% | 500 | 26億 | -0.08% | 17.8 | 0.49 |
12/07 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 300 | 26億1000万 | +0.31% | 17.87 | 0.49 |
12/04 | 2,600 | 2,610 | 2,600 | 2,610 | 0% | 1,100 | 26億1000万 | +0.27% | 17.87 | 0.49 |
12/03 | 2,600 | 2,630 | 2,600 | 2,610 | +0.38% | 1,300 | 26億1000万 | +0.31% | 17.87 | 0.49 |
12/02 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 400 | 26億 | -0.15% | 17.8 | 0.49 |
12/01 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 3,600 | 26億 | -0.19% | 17.8 | 0.49 |
11/30 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 1,100 | 26億 | -0.23% | 17.8 | 0.49 |
11/27 | 2,600 | 2,600 | 2,580 | 2,600 | 0% | 800 | 26億 | -0.38% | 17.8 | 0.49 |
11/26 | 2,600 | 2,600 | 2,570 | 2,600 | 0% | 4,000 | 26億 | -0.46% | 17.8 | 0.49 |
11/25 | 2,600 | 2,600 | 2,560 | 2,600 | 0% | 2,900 | 26億 | -0.5% | 17.8 | 0.49 |
11/24 | 2,590 | 2,600 | 2,590 | 2,600 | +0.39% | 1,800 | 26億 | -0.57% | 17.8 | 0.49 |
11/20 | 2,600 | 2,610 | 2,560 | 2,590 | -0.38% | 7,600 | 25億9000万 | -0.92% | 17.73 | 0.49 |
11/19 | 2,600 | 2,600 | 2,580 | 2,600 | -0.38% | 1,800 | 26億 | -0.57% | 17.8 | 0.49 |
11/18 | 2,600 | 2,610 | 2,600 | 2,610 | +0.38% | 200 | 26億1000万 | -0.08% | 17.87 | 0.49 |
11/17 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 100 | 26億 | -0.31% | 17.8 | 0.49 |
11/16 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 200 | 26億 | -0.31% | 17.8 | 0.49 |
11/12 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 100 | 26億 | -0.23% | 17.8 | 0.49 |
11/11 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 300 | 26億 | -0.23% | 17.8 | 0.49 |
11/10 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 100 | 26億 | -0.19% | 17.8 | 0.49 |
11/09 | 2,600 | 2,620 | 2,600 | 2,600 | 0% | 500 | 26億 | -0.23% | 17.8 | 0.49 |
11/05 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 200 | 26億 | -0.23% | 17.8 | 0.49 |
11/04 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 700 | 26億 | -0.23% | 17.8 | 0.49 |
11/02 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 700 | 26億 | -0.23% | 17.8 | 0.49 |
10/26 | 2,600 | 2,600 | 2,600 | 2,600 | -0.38% | 100 | 26億 | -0.15% | 17.8 | 0.49 |
10/23 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 100 | 26億1000万 | +0.31% | 17.87 | 0.49 |
10/22 | 2,610 | 2,610 | 2,610 | 2,610 | -0.76% | 100 | 26億1000万 | +0.42% | 17.87 | 0.49 |
10/21 | 2,630 | 2,630 | 2,630 | 2,630 | +1.15% | 100 | 26億3000万 | +1.31% | 18.01 | 0.49 |
10/20 | 2,700 | 2,700 | 2,600 | 2,600 | -1.52% | 2,200 | 26億 | +0.31% | 17.8 | 0.49 |
10/19 | 2,640 | 2,640 | 2,640 | 2,640 | +0.38% | 100 | 26億4000万 | +1.73% | 18.08 | 0.49 |
10/16 | 2,630 | 2,640 | 2,610 | 2,630 | +0.38% | 2,500 | 26億3000万 | +1.27% | 18.01 | 0.49 |
10/14 | 2,640 | 2,640 | 2,620 | 2,620 | -2.96% | 200 | 26億2000万 | +0.89% | 17.94 | 0.49 |
10/13 | 2,670 | 2,700 | 2,670 | 2,700 | +1.89% | 200 | 27億 | +3.97% | 18.49 | 0.51 |
10/09 | 2,650 | 2,650 | 2,650 | 2,650 | +0.76% | 200 | 26億5000万 | +2.2% | 18.14 | 0.5 |
10/08 | 2,670 | 2,710 | 2,630 | 2,630 | -1.13% | 400 | 26億3000万 | +1.62% | 18.01 | 0.49 |
10/07 | 2,650 | 2,660 | 2,650 | 2,660 | +3.5% | 400 | 26億6000万 | +3.02% | 18.21 | 0.5 |
10/02 | 2,540 | 2,610 | 2,540 | 2,570 | -1.53% | 600 | 25億7000万 | -0.16% | 17.6 | 0.48 |
10/01 | 2,520 | 2,640 | 2,520 | 2,610 | +3.57% | 11,700 | 26億1000万 | +1.56% | 17.87 | 0.49 |
09/30 | 2,520 | 2,520 | 2,520 | 2,520 | 0% | 200 | 25億2000万 | -1.98% | 17.25 | 0.47 |
09/29 | 2,520 | 2,520 | 2,520 | 2,520 | -2.7% | 700 | 25億2000万 | -2.17% | 17.25 | 0.47 |
09/25 | 2,590 | 2,590 | 2,590 | 2,590 | +1.57% | 400 | 25億9000万 | +0.39% | 17.73 | 0.49 |
09/24 | 2,590 | 2,590 | 2,550 | 2,550 | -1.92% | 400 | 25億5000万 | -1.32% | 17.46 | 0.48 |
09/18 | 2,590 | 2,600 | 2,590 | 2,600 | +0.39% | 400 | 26億 | +0.42% | 17.8 | 0.49 |
09/17 | 2,550 | 2,590 | 2,530 | 2,590 | -1.52% | 400 | 25億9000万 | 0% | 17.73 | 0.49 |
09/16 | 2,520 | 2,630 | 2,520 | 2,630 | +1.15% | 300 | 26億3000万 | +1.39% | 18.01 | 0.49 |
09/15 | 2,610 | 2,610 | 2,600 | 2,600 | 0% | 3,500 | 26億 | +0.19% | 17.8 | 0.49 |
09/14 | 2,600 | 2,610 | 2,570 | 2,600 | 0% | 1,100 | 26億 | +0.12% | 17.8 | 0.49 |
09/11 | 2,560 | 2,600 | 2,560 | 2,600 | +1.96% | 1,200 | 26億 | +0.04% | 17.8 | 0.49 |
09/10 | 2,510 | 2,550 | 2,500 | 2,550 | 0% | 2,000 | 25億5000万 | -1.89% | 17.46 | 0.48 |
09/09 | 2,550 | 2,550 | 2,550 | 2,550 | +0.79% | 600 | 25億5000万 | -2.04% | 17.46 | 0.48 |
09/08 | 2,600 | 2,650 | 2,520 | 2,530 | +0.4% | 1,000 | 25億3000万 | -3.03% | 17.32 | 0.47 |
09/07 | 2,520 | 2,520 | 2,520 | 2,520 | -0.79% | 1,000 | 25億2000万 | -3.67% | 17.25 | 0.47 |
09/04 | 2,550 | 2,580 | 2,530 | 2,540 | -5.22% | 700 | 25億4000万 | -3.09% | 17.39 | 0.48 |
09/03 | 2,680 | 2,680 | 2,680 | 2,680 | 0% | 200 | 26億8000万 | +2.06% | 18.35 | 0.5 |
09/02 | 2,700 | 2,700 | 2,660 | 2,680 | +1.9% | 700 | 26億8000万 | +2.02% | 18.35 | 0.5 |
09/01 | 2,590 | 2,630 | 2,590 | 2,630 | +0.38% | 300 | 26億3000万 | +0.11% | 18.01 | 0.49 |
08/31 | 2,620 | 2,620 | 2,600 | 2,620 | +0.77% | 600 | 26億2000万 | -0.34% | 17.94 | 0.49 |
08/28 | 2,540 | 2,600 | 2,540 | 2,600 | +3.17% | 800 | 26億 | -1.07% | 17.8 | 0.49 |
08/27 | 2,480 | 2,520 | 2,480 | 2,520 | +1.61% | 900 | 25億2000万 | -4.36% | 17.25 | 0.47 |
08/26 | 2,390 | 2,480 | 2,390 | 2,480 | +0.81% | 800 | 24億8000万 | -5.99% | 16.98 | 0.46 |
08/25 | 2,400 | 2,460 | 2,390 | 2,460 | -0.81% | 1,000 | 24億6000万 | -6.92% | 16.84 | 0.46 |
08/24 | 2,550 | 2,550 | 2,400 | 2,480 | -5.7% | 2,800 | 24億8000万 | -6.38% | 16.98 | 0.46 |
08/21 | 2,620 | 2,670 | 2,610 | 2,630 | -0.75% | 1,000 | 26億3000万 | -0.94% | 18.01 | 0.49 |
08/20 | 2,610 | 2,650 | 2,610 | 2,650 | +1.53% | 1,000 | 26億5000万 | -0.11% | 18.14 | 0.5 |
08/19 | 2,690 | 2,690 | 2,580 | 2,610 | -2.97% | 800 | 26億1000万 | -1.58% | 17.87 | 0.49 |
08/18 | 2,690 | 2,690 | 2,690 | 2,690 | 0% | 300 | 26億9000万 | +1.24% | 18.42 | 0.5 |
08/17 | 2,690 | 2,690 | 2,690 | 2,690 | +2.28% | 100 | 26億9000万 | +1.59% | 18.42 | 0.5 |
08/14 | 2,690 | 2,690 | 2,600 | 2,630 | -2.23% | 1,700 | 26億3000万 | -0.27% | 18.01 | 0.49 |
08/13 | 2,650 | 2,690 | 2,650 | 2,690 | +1.51% | 500 | 26億9000万 | +2.28% | 18.42 | 0.5 |
08/12 | 2,650 | 2,650 | 2,600 | 2,650 | 0% | 1,400 | 26億5000万 | +1.07% | 18.14 | 0.5 |
08/11 | 2,640 | 2,650 | 2,610 | 2,650 | 0% | 1,500 | 26億5000万 | +1.34% | 18.14 | 0.5 |
08/10 | 2,600 | 2,650 | 2,550 | 2,650 | +1.92% | 4,400 | 26億5000万 | +1.61% | 18.14 | 0.5 |
08/07 | 2,640 | 2,640 | 2,600 | 2,600 | -1.89% | 3,500 | 26億 | -0.04% | 17.8 | 0.49 |
08/06 | 2,690 | 2,690 | 2,620 | 2,650 | -1.85% | 3,100 | 26億5000万 | +2.12% | 18.14 | 0.5 |
08/05 | 2,760 | 2,760 | 2,660 | 2,700 | +0.37% | 1,900 | 27億 | +4.37% | 18.49 | 0.51 |
08/04 | 2,700 | 2,770 | 2,690 | 2,690 | +1.51% | 5,200 | 26億9000万 | +4.3% | 18.42 | 0.5 |
08/03 | 2,710 | 2,710 | 2,630 | 2,650 | -0.38% | 300 | 26億5000万 | +3.11% | 18.14 | 0.5 |
07/31 | 2,660 | 2,660 | 2,660 | 2,660 | -1.85% | 100 | 26億6000万 | +3.74% | 18.21 | 0.5 |
07/30 | 2,730 | 2,730 | 2,690 | 2,710 | +0.74% | 1,400 | 27億1000万 | +6.03% | 18.56 | 0.51 |
07/29 | 2,670 | 2,690 | 2,640 | 2,690 | +0.37% | 11,600 | 26億9000万 | +5.57% | 18.42 | 0.5 |
07/28 | 2,590 | 2,680 | 2,590 | 2,680 | +3.08% | 400 | 26億8000万 | +5.47% | 18.35 | 0.5 |
07/27 | 2,610 | 2,630 | 2,590 | 2,600 | -6.14% | 3,200 | 26億 | +2.56% | 17.8 | 0.49 |
07/24 | 2,580 | 2,780 | 2,580 | 2,770 | +7.36% | 2,200 | 27億7000万 | +9.36% | 18.97 | 0.52 |
07/23 | 2,580 | 2,580 | 2,580 | 2,580 | -1.15% | 700 | 25億8000万 | +2.34% | 17.67 | 0.48 |
07/22 | 2,620 | 2,620 | 2,610 | 2,610 | -0.38% | 200 | 26億1000万 | +3.65% | 17.87 | 0.49 |
07/21 | 2,620 | 2,620 | 2,600 | 2,620 | 0% | 1,300 | 26億2000万 | +4.3% | 17.94 | 0.49 |
07/17 | 2,620 | 2,640 | 2,600 | 2,620 | +1.55% | 1,500 | 26億2000万 | +4.67% | 17.94 | 0.49 |