時価総額
2015/04/21～2015/12/11
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 |
|---|
| 2015 |
| 12/11 | 3,985 | 4,330 | 3,845 | 4,285 | +0.47% | 2,080 | - | -3.43% |
| 12/10 | 4,180 | 4,300 | 4,180 | 4,265 | +0.35% | 1,830 | - | -4.39% |
| 12/09 | 4,220 | 4,395 | 4,220 | 4,250 | -0.12% | 1,070 | - | -5.32% |
| 12/08 | 4,395 | 4,395 | 4,255 | 4,255 | -4.7% | 1,060 | - | -5.59% |
| 12/07 | 4,490 | 4,490 | 4,455 | 4,465 | +0.22% | 2,750 | - | -1.39% |
| 12/04 | 4,445 | 4,455 | 4,445 | 4,455 | -1.22% | 1,210 | - | -2.13% |
| 12/03 | 4,570 | 4,570 | 4,435 | 4,510 | 0% | 3,560 | - | -1.4% |
| 12/02 | 4,570 | 4,650 | 4,510 | 4,510 | -0.88% | 2,940 | - | -1.81% |
| 12/01 | 4,450 | 4,600 | 4,435 | 4,550 | +3.06% | 2,370 | - | -1.49% |
| 11/30 | 4,445 | 4,445 | 4,400 | 4,415 | -1.23% | 4,300 | - | -4.66% |
| 11/27 | 4,480 | 4,500 | 4,470 | 4,470 | -0.67% | 1,850 | - | -3.48% |
| 11/26 | 4,370 | 4,500 | 4,370 | 4,500 | +1.35% | 1,570 | - | -2.85% |
| 11/25 | 4,365 | 4,460 | 4,365 | 4,440 | +2.42% | 1,800 | - | -3.98% |
| 11/24 | 4,375 | 4,400 | 4,325 | 4,335 | -2.47% | 1,760 | - | -6.15% |
| 11/20 | 4,500 | 4,500 | 4,415 | 4,445 | +0.91% | 4,530 | - | -3.62% |
| 11/19 | 4,360 | 4,410 | 4,350 | 4,405 | +1.03% | 6,300 | - | -4.43% |
| 11/18 | 4,390 | 4,410 | 4,355 | 4,360 | -1.47% | 4,140 | - | -5.22% |
| 11/17 | 4,285 | 4,425 | 4,285 | 4,425 | +3.39% | 9,350 | - | -4.22% |
| 11/16 | 4,300 | 4,315 | 4,260 | 4,280 | -3.6% | 4,060 | - | -7.58% |
| 11/13 | 4,465 | 4,465 | 4,340 | 4,440 | -0.56% | 890 | - | -4.43% |
| 11/12 | 4,520 | 4,570 | 4,460 | 4,465 | +0.34% | 2,230 | - | -4.06% |
| 11/11 | 4,495 | 4,500 | 4,450 | 4,450 | -1% | 1,490 | - | -4.59% |
| 11/10 | 4,585 | 4,585 | 4,495 | 4,495 | -3.44% | 1,830 | - | -3.64% |
| 11/09 | 4,795 | 4,795 | 4,655 | 4,655 | -3.22% | 800 | - | +0.04% |
| 11/06 | 4,810 | 4,810 | 4,810 | 4,810 | -1.43% | 80 | - | +3.29% |
| 11/05 | 4,880 | 4,880 | 4,880 | 4,880 | -1.41% | 50 | - | +4.81% |
| 11/04 | 4,900 | 4,950 | 4,900 | 4,950 | +4.98% | 230 | - | +6.41% |
| 11/02 | 4,715 | 4,715 | 4,715 | 4,715 | -1.46% | 100 | - | +1.42% |
| 10/30 | 4,785 | 4,785 | 4,785 | 4,785 | -5.25% | 50 | - | +2.79% |
| 10/28 | 4,830 | 5,050 | 4,830 | 5,050 | +1% | 80 | - | +8.35% |
| 10/27 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 10 | - | +7.09% |
| 10/26 | 5,130 | 5,130 | 5,000 | 5,000 | -2.91% | 200 | - | +6.95% |
| 10/23 | 4,840 | 5,150 | 4,840 | 5,150 | +6.19% | 50 | - | +10% |
| 10/13 | 4,800 | 4,850 | 4,800 | 4,850 | +9.73% | 100 | - | +3.7% |
| 10/08 | 4,420 | 4,420 | 4,420 | 4,420 | -1.78% | 300 | - | -5.7% |
| 10/07 | 4,500 | 4,500 | 4,500 | 4,500 | +4.65% | 130 | - | -4.48% |
| 10/02 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 100 | - | -9.23% |
| 10/01 | 4,150 | 4,300 | 4,150 | 4,300 | +2.87% | 400 | - | -9.93% |
| 09/29 | 4,180 | 4,180 | 4,180 | 4,180 | -3.91% | 10 | - | -13.21% |
| 09/28 | 4,350 | 4,350 | 4,350 | 4,350 | +4.07% | 20 | - | -10.53% |
| 09/25 | 4,180 | 4,180 | 4,180 | 4,180 | -14.08% | 300 | - | -14.73% |
| 09/10 | 4,865 | 4,865 | 4,865 | 4,865 | +3.51% | 10 | - | -1.82% |
| 09/09 | 4,700 | 4,700 | 4,700 | 4,700 | +1.08% | 20 | - | -5.68% |
| 09/03 | 4,650 | 4,650 | 4,650 | 4,650 | +0.11% | 100 | - | -7.28% |
| 09/01 | 4,645 | 4,645 | 4,645 | 4,645 | -1.38% | 50 | - | -8.15% |
| 08/28 | 4,710 | 4,710 | 4,710 | 4,710 | +5.13% | 10 | - | -7.85% |
| 08/27 | 4,480 | 4,480 | 4,480 | 4,480 | +6.41% | 20 | - | -13.36% |
| 08/26 | 4,270 | 4,270 | 4,210 | 4,210 | -11.18% | 170 | - | -19.5% |
| 08/24 | 4,600 | 4,740 | 4,600 | 4,740 | -0.84% | 70 | - | -10.6% |
| 08/21 | 4,800 | 4,800 | 4,780 | 4,780 | -0.42% | 20 | - | -10.77% |
| 08/20 | 4,800 | 4,800 | 4,800 | 4,800 | -1.23% | 110 | - | -11.41% |
| 08/19 | 4,860 | 4,860 | 4,860 | 4,860 | 0% | 20 | - | -11.28% |
| 08/17 | 4,860 | 4,860 | 4,860 | 4,860 | -1.82% | 20 | - | -12.1% |
| 08/14 | 5,030 | 5,030 | 4,950 | 4,950 | -5.71% | 80 | - | -11.19% |
| 08/04 | 5,020 | 5,250 | 5,020 | 5,250 | +1.94% | 230 | - | -6.53% |
| 08/03 | 5,150 | 5,150 | 5,150 | 5,150 | -0.58% | 100 | - | -8.9% |
| 07/30 | 5,150 | 5,180 | 5,150 | 5,180 | +3.19% | 30 | - | -9.03% |
| 07/29 | 5,010 | 5,060 | 5,010 | 5,020 | -1.38% | 110 | - | -12.48% |
| 07/28 | 5,400 | 5,400 | 5,090 | 5,090 | +1.39% | 990 | - | -11.98% |
| 07/27 | 5,080 | 5,080 | 5,020 | 5,020 | -2.52% | 110 | - | -13.92% |
| 07/24 | 5,110 | 5,350 | 5,100 | 5,150 | -1.34% | 580 | - | -12.49% |
| 07/23 | 5,200 | 5,220 | 5,200 | 5,220 | -2.43% | 80 | - | -12.05% |
| 07/22 | 5,310 | 5,350 | 5,310 | 5,350 | 0% | 130 | - | -10.67% |
| 07/21 | 5,590 | 5,680 | 5,350 | 5,350 | 0% | 120 | - | -11.51% |
| 07/17 | 5,410 | 5,410 | 5,350 | 5,350 | -2.73% | 60 | - | -12.25% |
| 07/16 | 5,710 | 5,710 | 5,500 | 5,500 | -0.9% | 290 | - | -10.6% |
| 07/10 | 5,540 | 5,550 | 5,540 | 5,550 | +0.91% | 210 | - | -10.45% |
| 07/09 | 5,700 | 5,700 | 5,450 | 5,500 | -3.68% | 180 | - | -11.97% |
| 07/07 | 5,950 | 5,950 | 5,710 | 5,710 | -4.83% | 240 | - | -9.31% |
| 07/06 | 6,040 | 6,040 | 6,000 | 6,000 | -3.23% | 60 | - | -5.45% |
| 07/02 | 6,200 | 6,200 | 6,200 | 6,200 | +3.85% | 60 | - | -2.81% |
| 07/01 | 5,970 | 5,970 | 5,970 | 5,970 | -0.5% | 430 | - | -6.91% |
| 06/30 | 6,000 | 6,000 | 6,000 | 6,000 | -1.8% | 20 | - | -7.03% |
| 06/29 | 6,040 | 6,110 | 6,040 | 6,110 | -3.02% | 100 | - | -5.91% |
| 06/24 | 6,300 | 6,300 | 6,300 | 6,300 | 0% | 10 | - | -3.39% |
| 06/23 | 6,300 | 6,300 | 6,300 | 6,300 | +2.61% | 60 | - | -3.74% |
| 06/22 | 6,100 | 6,240 | 6,100 | 6,140 | +2.5% | 300 | - | -6.52% |
| 06/18 | 6,140 | 6,140 | 5,990 | 5,990 | -0.5% | 40 | - | -9.09% |
| 06/17 | 6,050 | 6,110 | 6,010 | 6,020 | -2.11% | 50 | - | -8.93% |
| 06/16 | 6,270 | 6,270 | 6,050 | 6,150 | -0.32% | 1,580 | - | -7.23% |
| 06/15 | 6,310 | 6,310 | 6,080 | 6,170 | -0.96% | 620 | - | -7.34% |
| 06/11 | 6,230 | 6,230 | 6,230 | 6,230 | +0.48% | 150 | - | -6.82% |
| 06/10 | 6,260 | 6,260 | 6,200 | 6,200 | -1.9% | 130 | - | -7.61% |
| 06/09 | 6,390 | 6,650 | 6,320 | 6,320 | -0.32% | 140 | - | -6.16% |
| 06/08 | 6,370 | 6,650 | 6,290 | 6,340 | -0.94% | 450 | - | -6.16% |
| 06/05 | 6,650 | 6,660 | 6,400 | 6,400 | -2.59% | 1,340 | - | -5.54% |
| 06/04 | 6,790 | 6,790 | 6,570 | 6,570 | -3.1% | 2,030 | - | -3.24% |
| 06/03 | 6,770 | 6,780 | 6,770 | 6,780 | +2.26% | 110 | - | -0.38% |
| 06/02 | 6,630 | 6,630 | 6,630 | 6,630 | -1.49% | 60 | - | -2.89% |
| 05/29 | 6,660 | 6,730 | 6,660 | 6,730 | +1.36% | 270 | - | -1.94% |
| 05/28 | 6,800 | 6,800 | 6,640 | 6,640 | -2.21% | 580 | - | -3.49% |
| 05/27 | 6,800 | 6,800 | 6,790 | 6,790 | +1.34% | 440 | - | -1.72% |
| 05/26 | 6,700 | 6,700 | 6,700 | 6,700 | -3.87% | 100 | - | -3.3% |
| 05/21 | 6,970 | 6,970 | 6,970 | 6,970 | +2.2% | 10 | - | +0.32% |
| 05/15 | 6,980 | 7,000 | 6,820 | 6,820 | -3.4% | 2,840 | - | -1.93% |
| 05/11 | 7,060 | 7,060 | 7,060 | 7,060 | +0.86% | 50 | - | +1.35% |
| 04/30 | 7,000 | 7,000 | 7,000 | 7,000 | +0.14% | 100 | - | +0.46% |
| 04/24 | 6,990 | 6,990 | 6,990 | 6,990 | +2.95% | 30 | - | +0.29% |
| 04/23 | 6,790 | 6,790 | 6,790 | 6,790 | -1.45% | 100 | - | -2.41% |
| 04/21 | 6,890 | 6,890 | 6,890 | 6,890 | +0.29% | 150 | - | -1.05% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
