時価総額
2015/06/02～2015/10/29
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 10/29 | 5,690 | 5,700 | 5,680 | 5,700 | -0.18% | 500 | 62億7000万 | -0.12% | 9.97 | 0.4 |
| 10/28 | 5,720 | 5,720 | 5,710 | 5,710 | -0.52% | 300 | 62億8100万 | +0.11% | 9.99 | 0.4 |
| 10/27 | 5,740 | 5,740 | 5,740 | 5,740 | 0% | 200 | 63億1400万 | +0.63% | 10.04 | 0.4 |
| 10/26 | 5,720 | 5,740 | 5,720 | 5,740 | +0.35% | 400 | 63億1400万 | +0.6% | 10.04 | 0.4 |
| 10/23 | 5,690 | 5,720 | 5,690 | 5,720 | +0.53% | 300 | 62億9200万 | +0.28% | 10 | 0.4 |
| 10/22 | 5,700 | 5,700 | 5,690 | 5,690 | -0.18% | 300 | 62億5900万 | -0.26% | 9.95 | 0.4 |
| 10/21 | 5,730 | 5,730 | 5,700 | 5,700 | -0.52% | 700 | 62億7000万 | -0.11% | 9.97 | 0.4 |
| 10/20 | 5,730 | 5,730 | 5,730 | 5,730 | +0.17% | 200 | 63億300万 | +0.4% | 10.02 | 0.4 |
| 10/19 | 5,800 | 5,800 | 5,700 | 5,720 | -1.38% | 300 | 62億9200万 | +0.26% | 10 | 0.4 |
| 10/16 | 5,790 | 5,800 | 5,790 | 5,800 | +0.17% | 300 | 63億8000万 | +1.61% | 10.14 | 0.41 |
| 10/15 | 5,720 | 5,790 | 5,720 | 5,790 | +1.22% | 400 | 63億6900万 | +1.47% | 10.13 | 0.41 |
| 10/13 | 5,710 | 5,720 | 5,710 | 5,720 | +0.53% | 900 | 62億9200万 | +0.32% | 10 | 0.4 |
| 10/09 | 5,740 | 5,740 | 5,690 | 5,690 | -0.87% | 200 | 62億5900万 | -0.19% | 9.95 | 0.4 |
| 10/08 | 5,740 | 5,740 | 5,740 | 5,740 | 0% | 100 | 63億1400万 | +0.68% | 10.04 | 0.4 |
| 10/07 | 5,690 | 5,740 | 5,690 | 5,740 | +0.88% | 400 | 63億1400万 | +0.79% | 10.04 | 0.4 |
| 10/06 | 5,690 | 5,690 | 5,690 | 5,690 | 0% | 200 | 62億5900万 | +0.07% | 9.95 | 0.4 |
| 10/05 | 5,620 | 5,710 | 5,620 | 5,690 | +1.25% | 1,100 | 62億5900万 | +0.25% | 9.95 | 0.4 |
| 10/02 | 5,620 | 5,620 | 5,620 | 5,620 | 0% | 100 | 61億8200万 | -1.07% | 9.83 | 0.39 |
| 10/01 | 5,620 | 5,620 | 5,620 | 5,620 | 0% | 200 | 61億8200万 | -1.33% | 9.83 | 0.39 |
| 09/29 | 5,730 | 5,730 | 5,610 | 5,620 | -2.94% | 700 | 61億8200万 | -1.66% | 9.83 | 0.39 |
| 09/28 | 5,740 | 5,790 | 5,740 | 5,790 | +1.4% | 300 | 63億6900万 | +1.05% | 10.13 | 0.41 |
| 09/25 | 5,710 | 5,710 | 5,710 | 5,710 | 0% | 1,000 | 62億8100万 | -0.45% | 9.99 | 0.4 |
| 09/24 | 5,680 | 5,710 | 5,680 | 5,710 | +1.06% | 1,300 | 62億8100万 | -0.66% | 9.99 | 0.4 |
| 09/18 | 5,660 | 5,660 | 5,650 | 5,650 | 0% | 200 | 62億1500万 | -1.89% | 9.88 | 0.4 |
| 09/17 | 5,610 | 5,650 | 5,610 | 5,650 | +0.36% | 400 | 62億1500万 | -2.11% | 9.88 | 0.4 |
| 09/15 | 5,690 | 5,690 | 5,620 | 5,630 | -1.05% | 600 | 61億9300万 | -2.68% | 9.85 | 0.4 |
| 09/14 | 5,690 | 5,700 | 5,690 | 5,690 | -1.9% | 500 | 62億5900万 | -1.86% | 9.95 | 0.4 |
| 09/11 | 5,730 | 5,800 | 5,730 | 5,800 | +2.11% | 500 | 63億8000万 | -0.15% | 10.14 | 0.41 |
| 09/10 | 5,760 | 5,760 | 5,680 | 5,680 | -1.39% | 200 | 62億4800万 | -2.32% | 9.93 | 0.4 |
| 09/09 | 5,760 | 5,760 | 5,760 | 5,760 | +0.88% | 100 | 63億3600万 | -1.18% | 10.07 | 0.4 |
| 09/08 | 5,710 | 5,710 | 5,710 | 5,710 | -0.17% | 100 | 62億8100万 | -2.23% | 9.99 | 0.4 |
| 09/07 | 5,720 | 5,720 | 5,720 | 5,720 | +0.7% | 100 | 62億9200万 | -2.26% | 10 | 0.4 |
| 09/04 | 5,740 | 5,740 | 5,670 | 5,680 | -2.07% | 700 | 62億4800万 | -3.15% | 9.93 | 0.4 |
| 09/03 | 5,800 | 5,800 | 5,800 | 5,800 | +1.05% | 100 | 63億8000万 | -1.33% | 10.14 | 0.41 |
| 09/02 | 5,750 | 5,750 | 5,740 | 5,740 | +0.7% | 300 | 63億1400万 | -2.51% | 10.04 | 0.4 |
| 09/01 | 5,750 | 5,750 | 5,700 | 5,700 | 0% | 300 | 62億7000万 | -3.39% | 9.97 | 0.4 |
| 08/31 | 5,750 | 5,760 | 5,700 | 5,700 | +0.35% | 600 | 62億7000万 | -3.6% | 9.97 | 0.4 |
| 08/28 | 5,760 | 5,800 | 5,680 | 5,680 | +1.43% | 1,200 | 62億4800万 | -4.17% | 9.93 | 0.4 |
| 08/27 | 5,700 | 5,700 | 5,600 | 5,600 | +1.82% | 1,100 | 61億6000万 | -5.72% | 9.79 | 0.39 |
| 08/26 | 5,500 | 5,500 | 5,500 | 5,500 | +0.73% | 300 | 60億5000万 | -7.69% | 9.62 | 0.39 |
| 08/25 | 5,770 | 5,770 | 5,450 | 5,460 | -5.86% | 2,100 | 60億600万 | -8.7% | 9.55 | 0.38 |
| 08/24 | 6,000 | 6,000 | 5,570 | 5,800 | -3.33% | 2,400 | 63億8000万 | -3.37% | 10.14 | 0.41 |
| 08/21 | 6,100 | 6,100 | 6,000 | 6,000 | -1.64% | 1,100 | 66億 | -0.17% | 10.49 | 0.42 |
| 08/20 | 6,010 | 6,100 | 6,010 | 6,100 | +2.01% | 3,000 | 67億1000万 | +1.5% | 10.67 | 0.43 |
| 08/19 | 6,000 | 6,000 | 5,980 | 5,980 | +0.5% | 800 | 65億7800万 | -0.43% | 10.46 | 0.42 |
| 08/18 | 6,000 | 6,000 | 5,950 | 5,950 | -0.83% | 1,000 | 65億4500万 | -0.9% | 10.41 | 0.42 |
| 08/17 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 600 | 66億 | -0.1% | 10.49 | 0.42 |
| 08/14 | 6,000 | 6,000 | 6,000 | 6,000 | +0.33% | 600 | 66億 | -0.07% | 10.49 | 0.42 |
| 08/13 | 6,000 | 6,000 | 5,950 | 5,980 | +0.34% | 1,100 | 65億7800万 | -0.27% | 10.46 | 0.42 |
| 08/12 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 1,300 | 65億5600万 | -0.6% | 10.42 | 0.42 |
| 08/11 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 500 | 65億5600万 | -0.63% | 10.42 | 0.42 |
| 08/10 | 5,950 | 5,960 | 5,950 | 5,960 | +0.17% | 500 | 65億5600万 | -0.67% | 10.42 | 0.42 |
| 08/07 | 6,030 | 6,030 | 5,950 | 5,950 | -1.49% | 900 | 65億4500万 | -0.85% | 10.41 | 0.42 |
| 08/06 | 6,040 | 6,040 | 6,040 | 6,040 | +0.33% | 100 | 66億4400万 | +0.62% | 10.56 | 0.42 |
| 08/05 | 6,020 | 6,020 | 6,020 | 6,020 | 0% | 100 | 66億2200万 | +0.3% | 10.53 | 0.42 |
| 08/04 | 6,000 | 6,020 | 6,000 | 6,020 | -0.33% | 200 | 66億2200万 | +0.35% | 10.53 | 0.42 |
| 08/03 | 6,040 | 6,040 | 6,040 | 6,040 | +0.67% | 100 | 66億4400万 | +0.75% | 10.56 | 0.42 |
| 07/31 | 6,050 | 6,050 | 6,000 | 6,000 | -0.83% | 900 | 66億 | +0.1% | 10.49 | 0.42 |
| 07/30 | 6,050 | 6,050 | 6,050 | 6,050 | +0.17% | 100 | 66億5500万 | +0.93% | 10.58 | 0.42 |
| 07/29 | 6,050 | 6,050 | 6,040 | 6,040 | 0% | 200 | 66億4400万 | +0.82% | 10.56 | 0.42 |
| 07/28 | 6,040 | 6,040 | 6,040 | 6,040 | 0% | 300 | 66億4400万 | +0.83% | 10.56 | 0.42 |
| 07/27 | 6,040 | 6,040 | 6,040 | 6,040 | +0.67% | 100 | 66億4400万 | +0.85% | 10.56 | 0.42 |
| 07/24 | 6,050 | 6,050 | 6,000 | 6,000 | -0.83% | 200 | 66億 | +0.22% | 10.49 | 0.42 |
| 07/23 | 6,050 | 6,050 | 6,050 | 6,050 | 0% | 1,500 | 66億5500万 | +1.04% | 10.58 | 0.42 |
| 07/22 | 6,020 | 6,050 | 6,020 | 6,050 | +0.5% | 800 | 66億5500万 | +1.05% | 10.58 | 0.42 |
| 07/21 | 6,010 | 6,020 | 6,010 | 6,020 | +0.17% | 300 | 66億2200万 | +0.58% | 10.53 | 0.42 |
| 07/17 | 6,000 | 6,010 | 6,000 | 6,010 | +0.5% | 400 | 66億1100万 | +0.43% | 10.51 | 0.42 |
| 07/16 | 6,000 | 6,000 | 5,980 | 5,980 | -0.33% | 900 | 65億7800万 | -0.08% | 10.46 | 0.42 |
| 07/15 | 6,040 | 6,040 | 6,000 | 6,000 | +0.84% | 700 | 66億 | +0.23% | 10.49 | 0.42 |
| 07/14 | 6,000 | 6,000 | 5,950 | 5,950 | -0.67% | 900 | 65億4500万 | -0.6% | 10.41 | 0.42 |
| 07/13 | 5,990 | 6,000 | 5,900 | 5,990 | +0.84% | 900 | 65億8900万 | +0.05% | 10.48 | 0.42 |
| 07/10 | 5,910 | 5,940 | 5,910 | 5,940 | +2.41% | 1,200 | 65億3400万 | -0.72% | 10.39 | 0.42 |
| 07/09 | 6,000 | 6,000 | 5,770 | 5,800 | -3.33% | 1,400 | 63億8000万 | -3.01% | 10.14 | 0.41 |
| 07/08 | 6,030 | 6,030 | 6,000 | 6,000 | 0% | 500 | 66億 | +0.35% | 10.49 | 0.42 |
| 07/07 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | 66億 | +0.5% | 10.49 | 0.42 |
| 07/06 | 6,050 | 6,050 | 6,000 | 6,000 | 0% | 300 | 66億 | +0.69% | 10.49 | 0.42 |
| 07/03 | 6,050 | 6,050 | 6,000 | 6,000 | 0% | 500 | 66億 | +0.91% | 10.49 | 0.42 |
| 07/02 | 6,040 | 6,040 | 6,000 | 6,000 | 0% | 200 | 66億 | +1.15% | 10.49 | 0.42 |
| 07/01 | 5,990 | 6,010 | 5,990 | 6,000 | +0.84% | 900 | 66億 | +1.32% | 10.49 | 0.42 |
| 06/30 | 5,920 | 5,950 | 5,920 | 5,950 | +0.51% | 500 | 65億4500万 | +0.66% | 10.52 | 0.42 |
| 06/29 | 6,020 | 6,020 | 5,870 | 5,920 | -1.66% | 1,000 | 65億1200万 | +0.29% | 10.47 | 0.42 |
| 06/26 | 6,020 | 6,020 | 6,020 | 6,020 | +0.5% | 100 | 66億2200万 | +2.1% | 10.64 | 0.43 |
| 06/25 | 5,990 | 6,020 | 5,990 | 5,990 | 0% | 400 | 65億8900万 | +1.8% | 10.59 | 0.43 |
| 06/24 | 6,030 | 6,030 | 5,990 | 5,990 | -0.33% | 200 | 65億8900万 | +2.04% | 10.59 | 0.43 |
| 06/23 | 6,040 | 6,040 | 6,010 | 6,010 | 0% | 500 | 66億1100万 | +2.68% | 10.63 | 0.43 |
| 06/22 | 6,020 | 6,020 | 6,010 | 6,010 | +0.17% | 200 | 66億1100万 | +2.98% | 10.63 | 0.43 |
| 06/19 | 6,020 | 6,020 | 6,000 | 6,000 | -0.5% | 400 | 66億 | +3.23% | 10.61 | 0.43 |
| 06/18 | 6,000 | 6,030 | 6,000 | 6,030 | +0.33% | 400 | 66億3300万 | +4.16% | 10.66 | 0.43 |
| 06/17 | 6,040 | 6,060 | 6,010 | 6,010 | +0.17% | 900 | 66億1100万 | +4.23% | 10.63 | 0.43 |
| 06/16 | 6,000 | 6,010 | 6,000 | 6,000 | 0% | 400 | 66億 | +4.46% | 10.61 | 0.43 |
| 06/15 | 6,020 | 6,020 | 6,000 | 6,000 | -0.66% | 1,400 | 66億 | +4.88% | 10.61 | 0.43 |
| 06/12 | 5,990 | 6,040 | 5,990 | 6,040 | +0.83% | 1,200 | 66億4400万 | +6.02% | 10.68 | 0.43 |
| 06/11 | 6,000 | 6,060 | 5,900 | 5,990 | -0.5% | 2,600 | 65億8900万 | +5.59% | 10.59 | 0.43 |
| 06/10 | 5,990 | 6,020 | 5,990 | 6,020 | +1.01% | 1,300 | 66億2200万 | +6.51% | 10.64 | 0.43 |
| 06/09 | 5,950 | 5,960 | 5,950 | 5,960 | +1.02% | 1,200 | 65億5600万 | +5.86% | 10.54 | 0.42 |
| 06/08 | 5,880 | 5,900 | 5,880 | 5,900 | +0.85% | 1,100 | 64億9000万 | +5.08% | 10.43 | 0.42 |
| 06/05 | 5,780 | 5,850 | 5,780 | 5,850 | +1.04% | 1,500 | 64億3500万 | +4.41% | 10.34 | 0.42 |
| 06/04 | 5,790 | 5,790 | 5,790 | 5,790 | +0.17% | 100 | 63億6900万 | +3.54% | 10.24 | 0.41 |
| 06/03 | 5,780 | 5,780 | 5,780 | 5,780 | +1.05% | 1,000 | 63億5800万 | +3.47% | 10.22 | 0.41 |
| 06/02 | 5,660 | 5,720 | 5,660 | 5,720 | +1.06% | 2,200 | 62億9200万 | +2.51% | 10.11 | 0.41 |
