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 |
|---|
| 2016 | 7/1, 株式分割 1→2 |
| 2015 |
| 12/30 | 2,243 | 2,250 | 2,195 | 2,250 | +3.21% | 983,800 | 639億2970万 | +16.52% | 34.95 | 5.17 |
| 12/29 | 2,145 | 2,248 | 2,140 | 2,180 | +1.75% | 1,761,000 | 619億4077万 | +14.14% | 33.87 | 5.01 |
| 12/28 | 2,145 | 2,165 | 2,050 | 2,143 | +2.63% | 846,800 | 608億7528万 | +13.54% | 33.28 | 4.93 |
| 12/25 | 2,020 | 2,120 | 1,963 | 2,088 | +2.83% | 731,800 | 593億1255万 | +11.81% | 32.43 | 4.8 |
| 12/24 | 2,150 | 2,165 | 1,975 | 2,030 | -4.13% | 1,080,200 | 576億7879万 | +10.03% | 31.54 | 4.67 |
| 12/22 | 2,170 | 2,170 | 2,078 | 2,118 | -2.31% | 838,600 | 601億6495万 | +15.77% | 32.89 | 4.87 |
| 12/21 | 2,170 | 2,213 | 2,068 | 2,168 | +3.21% | 1,182,200 | 615億8561万 | +20.02% | 33.67 | 4.98 |
| 12/18 | 2,050 | 2,155 | 2,015 | 2,100 | +2.82% | 1,109,600 | 596億6772万 | +17.78% | 32.62 | 4.83 |
| 12/17 | 1,963 | 2,073 | 1,940 | 2,043 | +5.56% | 932,200 | 580億3396万 | +15.99% | 31.73 | 4.7 |
| 12/16 | 1,975 | 1,995 | 1,915 | 1,935 | -0.64% | 476,600 | 549億7954万 | +11.59% | 30.06 | 4.45 |
| 12/15 | 1,960 | 2,010 | 1,903 | 1,948 | -0.64% | 1,115,800 | 553億3470万 | +14.09% | 30.25 | 4.48 |
| 12/14 | 1,868 | 1,960 | 1,840 | 1,960 | +3.7% | 1,058,400 | 556億8987万 | +16.88% | 30.45 | 4.51 |
| 12/11 | 1,790 | 1,900 | 1,788 | 1,890 | +5.73% | 953,400 | 537億94万 | +14.75% | 29.36 | 4.34 |
| 12/10 | 1,760 | 1,835 | 1,755 | 1,788 | -0.14% | 524,000 | 507億8859万 | +10.41% | 27.77 | 4.11 |
| 12/09 | 1,835 | 1,865 | 1,773 | 1,790 | -3.11% | 624,000 | 508億5962万 | +11.94% | 27.81 | 4.11 |
| 12/08 | 1,855 | 1,870 | 1,805 | 1,848 | -0.27% | 585,000 | 524億9338万 | +16.86% | 28.7 | 4.25 |
| 12/07 | 1,825 | 1,888 | 1,805 | 1,853 | +3.2% | 793,600 | 526億3545万 | +18.67% | 28.78 | 4.26 |
| 12/04 | 1,800 | 1,840 | 1,780 | 1,795 | -1.64% | 639,600 | 510億169万 | +16.33% | 27.88 | 4.13 |
| 12/03 | 1,750 | 1,828 | 1,725 | 1,825 | +3.25% | 682,400 | 518億5409万 | +19.36% | 28.35 | 4.2 |
| 12/02 | 1,828 | 1,875 | 1,758 | 1,768 | -3.15% | 1,189,000 | 502億2033万 | +16.9% | 27.46 | 4.06 |
| 12/01 | 1,758 | 1,828 | 1,725 | 1,825 | +4.43% | 1,415,200 | 518億5409万 | +21.75% | 28.35 | 4.2 |
| 11/30 | 1,745 | 1,753 | 1,683 | 1,748 | +0.58% | 403,800 | 496億5206万 | +17.84% | 27.15 | 4.02 |
| 11/27 | 1,688 | 1,768 | 1,670 | 1,738 | +1.61% | 618,400 | 493億6793万 | +18.36% | 26.99 | 3.99 |
| 11/26 | 1,745 | 1,758 | 1,700 | 1,710 | -2.01% | 546,800 | 485億8657万 | +17.85% | 26.56 | 3.93 |
| 11/25 | 1,715 | 1,760 | 1,693 | 1,745 | +1.45% | 682,600 | 495億8103万 | +21.6% | 27.11 | 4.01 |
| 11/24 | 1,800 | 1,810 | 1,708 | 1,720 | +7.33% | 1,746,800 | 488億7070万 | +21.3% | 26.72 | 3.95 |
| 11/20 | 1,620 | 1,640 | 1,590 | 1,603 | -1.84% | 514,000 | 455億3215万 | +14.46% | 24.89 | 3.68 |
| 11/19 | 1,558 | 1,648 | 1,545 | 1,633 | +5.15% | 845,200 | 463億8454万 | +17.62% | 25.36 | 3.75 |
| 11/18 | 1,618 | 1,620 | 1,513 | 1,553 | -4.46% | 696,800 | 441億1149万 | +13.32% | 24.12 | 3.57 |
| 11/17 | 1,588 | 1,650 | 1,560 | 1,625 | +5.52% | 1,021,400 | 461億7145万 | +19.84% | 25.24 | 3.74 |
| 11/16 | 1,550 | 1,658 | 1,500 | 1,540 | -2.84% | 1,096,600 | 437億5632万 | +14.93% | 23.92 | 3.54 |
| 11/13 | 1,550 | 1,640 | 1,525 | 1,585 | +0.96% | 1,681,600 | 450億3492万 | +19.62% | 24.62 | 3.64 |
| 11/12 | 1,398 | 1,590 | 1,375 | 1,570 | +14.6% | 3,947,800 | 446億872万 | +19.94% | 24.39 | 3.61 |
| 11/11 | 1,368 | 1,399 | 1,331 | 1,370 | +10.26% | 2,652,600 | 389億2608万 | +5.87% | 21.28 | 3.15 |
| 11/10 | 1,180 | 1,255 | 1,180 | 1,243 | +3.2% | 608,800 | 353億340万 | -3.61% | 19.3 | 2.86 |
| 11/09 | 1,228 | 1,230 | 1,181 | 1,204 | -0.62% | 467,000 | 342億949万 | -6.45% | 18.7 | 2.77 |
| 11/06 | 1,215 | 1,248 | 1,194 | 1,212 | +2.45% | 742,800 | 344億2259万 | -5.43% | 18.82 | 2.78 |
| 11/05 | 1,280 | 1,282 | 1,132 | 1,183 | -8.69% | 1,820,400 | 335億9860万 | -7.4% | 18.37 | 2.72 |
| 11/04 | 1,360 | 1,371 | 1,280 | 1,295 | -4.07% | 893,800 | 367億9509万 | +1.89% | 20.12 | 2.98 |
| 11/02 | 1,314 | 1,374 | 1,310 | 1,350 | +0.56% | 602,000 | 383億5782万 | +7.14% | 20.97 | 3.1 |
| 10/30 | 1,350 | 1,381 | 1,331 | 1,343 | -3.35% | 743,400 | 381億4472万 | +7.49% | 20.86 | 3.09 |
| 10/29 | 1,458 | 1,463 | 1,278 | 1,389 | -4.04% | 1,851,600 | 394億6593万 | +12.2% | 21.58 | 3.19 |
| 10/28 | 1,465 | 1,473 | 1,428 | 1,448 | +3.43% | 1,324,600 | 411億2810万 | +17.97% | 22.49 | 3.33 |
| 10/27 | 1,425 | 1,449 | 1,391 | 1,400 | -3.48% | 831,200 | 397億6427万 | +15.57% | 21.74 | 3.22 |
| 10/26 | 1,436 | 1,463 | 1,403 | 1,450 | +2.76% | 1,071,000 | 411億9914万 | +21.14% | 22.53 | 3.33 |
| 10/23 | 1,373 | 1,422 | 1,363 | 1,411 | +2.81% | 1,289,800 | 400億9102万 | +19.48% | 21.92 | 3.24 |
| 10/22 | 1,325 | 1,375 | 1,318 | 1,373 | +2.96% | 888,000 | 389億9711万 | +17.51% | 21.32 | 3.16 |
| 10/21 | 1,305 | 1,342 | 1,294 | 1,333 | +1.56% | 674,800 | 378億7479万 | +15.11% | 20.71 | 3.06 |
| 10/20 | 1,308 | 1,315 | 1,270 | 1,313 | +0.88% | 638,000 | 372億9232万 | +14.53% | 20.39 | 3.02 |
| 10/19 | 1,309 | 1,350 | 1,291 | 1,301 | +1.36% | 1,379,000 | 369億6557万 | +14.73% | 20.21 | 2.99 |
| 10/16 | 1,281 | 1,305 | 1,255 | 1,284 | -0.31% | 959,000 | 364億6834万 | +14.7% | 19.94 | 2.95 |
| 10/15 | 1,244 | 1,291 | 1,231 | 1,288 | +6.98% | 1,799,400 | 365億8199万 | +16.41% | 20 | 2.96 |
| 10/14 | 1,188 | 1,214 | 1,165 | 1,204 | +1.56% | 506,800 | 341億9528万 | +10.11% | 18.7 | 2.77 |
| 10/13 | 1,225 | 1,233 | 1,165 | 1,185 | -3.93% | 703,000 | 336億6964万 | +9.02% | 18.41 | 2.72 |
| 10/09 | 1,158 | 1,241 | 1,140 | 1,234 | +6.52% | 832,600 | 350億4768万 | +14.11% | 19.16 | 2.84 |
| 10/08 | 1,195 | 1,241 | 1,157 | 1,158 | -1.66% | 778,000 | 329億248万 | +8.22% | 17.99 | 2.66 |
| 10/07 | 1,215 | 1,219 | 1,150 | 1,178 | -1.83% | 500,200 | 334億5654万 | +10.77% | 18.29 | 2.71 |
| 10/06 | 1,225 | 1,245 | 1,185 | 1,200 | -3.85% | 722,400 | 340億8163万 | +13.91% | 18.63 | 2.76 |
| 10/05 | 1,205 | 1,248 | 1,205 | 1,248 | +3.57% | 1,096,000 | 354億4546万 | +19.61% | 19.38 | 2.87 |
| 10/02 | 1,070 | 1,205 | 1,060 | 1,205 | +14.17% | 2,235,600 | 342億2369万 | +17.17% | 18.71 | 2.77 |
| 10/01 | 1,110 | 1,114 | 1,040 | 1,055 | -3.52% | 464,000 | 299億7592万 | +4.15% | 16.39 | 2.43 |
| 09/30 | 1,063 | 1,109 | 1,042 | 1,094 | +4.29% | 594,200 | 310億3046万 | +8.91% | 16.97 | 2.51 |
| 09/29 | 1,008 | 1,072 | 1,008 | 1,049 | +3.3% | 728,000 | 297億5349万 | +5.27% | 16.27 | 2.41 |
| 09/28 | 1,044 | 1,049 | 1,006 | 1,015 | -4.47% | 552,800 | 288億285万 | +2.42% | 15.75 | 2.33 |
| 09/25 | 1,100 | 1,123 | 1,016 | 1,063 | -2.3% | 688,800 | 301億5077万 | +7.98% | 16.48 | 2.44 |
| 09/24 | 1,080 | 1,110 | 1,058 | 1,088 | -1.09% | 612,000 | 308億6020万 | +11.65% | 16.87 | 2.5 |
| 09/18 | 1,060 | 1,118 | 1,035 | 1,100 | +3.24% | 915,200 | 311億6774万 | +14.29% | 17.04 | 2.52 |
| 09/17 | 1,030 | 1,073 | 979 | 1,065 | +3.45% | 975,400 | 301億8976万 | +11.87% | 16.51 | 2.44 |
| 09/16 | 1,075 | 1,086 | 1,015 | 1,030 | -2.05% | 509,800 | 291億8344万 | +9.17% | 15.96 | 2.36 |
| 09/15 | 1,070 | 1,124 | 1,035 | 1,051 | -2.95% | 651,000 | 297億9290万 | +12.53% | 16.29 | 2.41 |
| 09/14 | 1,129 | 1,161 | 1,073 | 1,083 | -4.07% | 1,060,600 | 307億1万 | +17.21% | 16.79 | 2.48 |
| 09/11 | 1,049 | 1,143 | 1,016 | 1,129 | +7.63% | 1,480,200 | 320億398万 | +23.66% | 17.5 | 2.59 |
| 09/10 | 985 | 1,050 | 958 | 1,049 | +4.74% | 545,600 | 297億3621万 | +16.69% | 16.26 | 2.41 |
| 09/09 | 975 | 1,013 | 968 | 1,002 | +7.11% | 813,200 | 283億8972万 | +12.65% | 15.52 | 2.3 |
| 09/08 | 960 | 981 | 930 | 935 | -1.27% | 662,000 | 265億463万 | +6.13% | 14.49 | 2.14 |
| 09/07 | 950 | 1,015 | 936 | 947 | -1.1% | 835,400 | 268億4479万 | +8.11% | 14.68 | 2.17 |
| 09/04 | 1,060 | 1,090 | 941 | 958 | -8.9% | 1,350,600 | 271億4244万 | +10.06% | 14.84 | 2.2 |
| 09/03 | 1,082 | 1,125 | 1,028 | 1,051 | +0.29% | 2,010,800 | 297億9290万 | +21.64% | 16.29 | 2.41 |
| 09/02 | 925 | 1,071 | 921 | 1,048 | +10.32% | 2,881,200 | 297億786万 | +22.72% | 16.24 | 2.4 |
| 09/01 | 959 | 1,011 | 943 | 950 | -2.91% | 748,000 | 269億2984万 | +12.56% | 14.72 | 2.18 |
| 08/31 | 984 | 1,033 | 959 | 979 | +3.65% | 1,321,400 | 277億3773万 | +16.77% | 15.17 | 2.24 |
| 08/28 | 1,000 | 1,000 | 920 | 944 | +0.32% | 1,242,800 | 267億5975万 | +13.46% | 14.63 | 2.17 |
| 08/27 | 880 | 988 | 870 | 941 | +8.72% | 1,574,000 | 266億7471万 | +13.78% | 14.58 | 2.16 |
| 08/26 | 835 | 875 | 793 | 866 | +4.34% | 988,800 | 245億3450万 | +5.04% | 13.41 | 1.98 |
| 08/25 | 802 | 892 | 756 | 830 | -1.43% | 1,502,600 | 235億1400万 | +0.67% | 12.86 | 1.9 |
| 08/24 | 845 | 888 | 830 | 842 | -5.71% | 1,381,600 | 238億5416万 | +2.75% | 13.04 | 1.93 |
| 08/21 | 880 | 937 | 846 | 893 | -2.08% | 1,521,400 | 252億9630万 | +9.64% | 13.83 | 2.05 |
| 08/20 | 845 | 918 | 823 | 912 | +8.25% | 1,966,200 | 258億3482万 | +12.95% | 14.13 | 2.09 |
| 08/19 | 815 | 848 | 800 | 842 | +3.76% | 776,400 | 238億6497万 | +5.25% | 13.05 | 1.93 |
| 08/18 | 818 | 830 | 805 | 812 | +0.5% | 215,400 | 230億50万 | +1.95% | 12.58 | 1.86 |
| 08/17 | 832 | 839 | 795 | 808 | -2.71% | 330,800 | 228億8713万 | +1.7% | 12.51 | 1.85 |
| 08/14 | 837 | 864 | 823 | 830 | -2.87% | 442,200 | 235億2485万 | +5.33% | 12.86 | 1.9 |
| 08/13 | 810 | 855 | 792 | 855 | +5.49% | 846,000 | 242億1926万 | +9.27% | 13.24 | 1.96 |
| 08/12 | 777 | 816 | 758 | 810 | +3.71% | 574,200 | 229億5799万 | +5.33% | 12.55 | 1.86 |
| 08/11 | 804 | 814 | 763 | 781 | -4.05% | 454,400 | 221億3603万 | +2.9% | 12.1 | 1.79 |
| 08/10 | 775 | 818 | 773 | 814 | +4.63% | 374,000 | 230億7136万 | +8.53% | 12.61 | 1.87 |
| 08/07 | 797 | 799 | 765 | 778 | -3.47% | 509,000 | 220億5100万 | +5.28% | 12.06 | 1.78 |
| 08/06 | 835 | 862 | 806 | 806 | +0.75% | 1,085,200 | 228億4461万 | +10.26% | 12.49 | 1.85 |
| 08/05 | 800 | 808 | 784 | 800 | +0.5% | 280,000 | 226億7456万 | +10.8% | 12.4 | 1.83 |
| 08/04 | 808 | 810 | 763 | 796 | -1.73% | 534,800 | 225億6118万 | +11.64% | 12.34 | 1.83 |
