時価総額

2015/02/04~2015/06/30

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PERPBR
2015
06/301,8721,8851,8421,885+0.75%165,800930億3594万-6.22%10.481.17
06/291,8711,8881,8581,871-3.85%308,700923億4495万-7.24%10.41.16
06/261,9801,9811,9421,946-2.6%206,200960億4665万-3.95%10.821.21
06/252,0022,0341,9711,998-1.24%195,700986億1316万-1.58%11.111.24
06/242,0052,0561,9912,023+1.66%234,200998億4706万-0.49%11.251.26
06/231,9991,9991,9711,990+0.96%120,900982億1831万-2.07%11.071.24
06/221,9301,9751,9111,971+0.92%339,300972億8055万-3%10.961.23
06/191,9571,9671,9151,953+0.62%357,600963億9214万-3.84%10.861.21
06/181,9341,9481,9031,941+0.31%225,700957億9987万-4.38%10.791.21
06/171,9761,9761,9221,935-1.73%271,300955億374万-4.91%10.761.2
06/161,9911,9921,9601,969-1.7%214,200971億8184万-3.48%10.951.22
06/151,9802,0081,9512,003+0.4%149,700988億5994万-1.96%11.141.25
06/121,9872,0161,9841,995+0.4%188,000984億6509万-2.44%11.091.24
06/111,9701,9911,9631,987+1.58%147,500980億7024万-2.79%11.051.24
06/101,9971,9971,9421,956-0.86%224,600965億4021万-4.31%10.881.22
06/092,0212,0211,9661,973-3.28%307,100973億7926万-3.62%10.971.23
06/082,0442,0682,0322,040-0.2%107,9001006億8611万-0.49%11.341.27
06/052,0502,0512,0082,044-1.3%276,5001008億8353万-0.34%11.371.27
06/042,1002,1002,0632,071-0.43%162,3001022億1614万+0.83%11.521.29
06/032,1012,1022,0602,080-2.07%213,3001026億6035万+1.17%11.571.29
06/022,1522,1612,1012,124-1.03%146,2001048億3201万+3.21%11.811.32
06/012,1372,1582,1312,146+0.28%125,7001059億1784万+4.43%11.931.33
05/292,0982,1542,0842,140+1.04%237,2001056億2170万+4.54%11.91.33
05/282,1002,1432,0982,118+1.24%348,6001045億3587万+3.82%11.781.32
05/272,0582,0962,0412,092+1.01%243,9001032億5262万+2.75%11.631.3
05/262,0552,0782,0432,071-0.34%138,2001022億1614万+1.97%11.521.29
05/252,0902,1102,0442,078+0.92%372,1001025億6163万+2.72%11.561.29
05/222,0422,0592,0222,0590%204,5001016億2387万+2.18%11.451.28
05/212,0372,1142,0322,059+2.08%373,1001016億2387万+2.59%11.451.28
05/202,0002,1011,9992,017+1.41%805,600995億5092万+0.9%11.221.25
05/191,9301,9901,9301,989+3.06%362,300981億6896万-0.25%11.061.24
05/181,9051,9851,8691,930+0.31%570,100952億5696万-2.92%10.731.2
05/152,0652,0651,8931,924-7.59%1,412,300949億6082万-3.02%10.71.2
05/142,0122,1151,9802,082+1.76%356,7001027億5906万+5.2%11.581.29
05/132,0402,0732,0212,046-0.78%172,2001009億8224万+3.91%11.381.27
05/122,0182,0692,0032,062+1.53%202,6001017億7194万+5.26%11.471.28
05/111,9962,0391,9942,031+2.47%156,5001002億4191万+4.26%11.291.26
05/082,0082,0181,9761,982-0.5%164,900978億2346万+2.11%11.021.23
05/071,9902,0231,9851,992-1.34%204,300983億1702万+3%11.081.24
05/012,0452,0482,0022,019-1.32%153,800996億4963万+4.77%11.231.26
04/302,0412,0661,9932,046-1.49%324,7001009億8224万+6.51%11.381.27
04/282,1262,1342,0662,077-2.03%285,4001025億1228万+8.4%11.551.29
04/272,1372,2132,0972,120+0.52%497,1001046億3458万+10.99%11.791.32
04/242,1332,1792,0812,109-0.99%741,8001040億9167万+10.77%11.731.31
04/232,0542,1602,0252,130+3.75%676,3001051億2814万+12.28%11.841.32
04/221,9302,0951,9302,053+5.5%612,8001013億2774万+8.68%11.421.28
04/211,9651,9721,9281,946-0.97%131,800960億4665万+3.29%10.821.21
04/201,9881,9991,9601,965-2.72%252,200969億8441万+4.3%10.931.22
04/171,9762,0471,9622,020+2.43%509,500996億9899万+7.22%11.231.26
04/161,8921,9991,8881,972+5.17%575,800973億2990万+4.84%10.971.23
04/151,8831,8991,8641,875+0.54%210,000925億4238万-0.11%10.431.17
04/141,8571,8931,8571,865+0.48%95,700920億4882万-0.59%10.371.16
04/131,8601,8691,8271,856-1.17%223,100916億462万-1.01%10.321.15
04/101,8901,9071,8631,878-0.53%175,800926億9045万+0.27%10.441.17
04/091,8561,9141,8351,888+3.23%291,300931億8401万+1.12%10.51.17
04/081,8401,8581,8261,829-0.22%156,600902億7201万-1.61%10.171.14
04/071,8211,8381,8131,833+1.38%206,600904億6943万-1.24%10.191.14
04/061,7861,8291,7861,808-0.99%163,300892億3553万-2.48%10.051.12
04/031,7871,8271,7731,826+1.16%201,700901億2394万-1.51%10.151.14
04/021,7821,8331,7791,805+1.12%188,200890億8746万-2.64%10.041.12
04/011,8251,8431,7641,785-3.36%345,600881億34万-3.83%9.931.11
03/311,8261,8891,8161,847+2.33%259,700911億6041万-0.65%10.271.15
03/301,8241,8241,7621,805-1.37%331,100890億8746万-2.96%10.041.12
03/271,8721,9001,8211,830-1.98%179,700903億2136万-1.77%10.181.14
03/261,9831,9911,8581,867-2.51%478,900921億4753万+0.27%10.381.16
03/251,9231,9301,8901,915-0.57%166,300945億1662万+3.07%10.651.19
03/241,9611,9701,9091,926-1.83%221,900950億5953万+3.94%10.711.2
03/231,9411,9951,9361,962+1.71%353,700968億3635万+6.11%10.911.22
03/201,9301,9451,9161,929-0.16%244,600952億760万+4.78%10.731.2
03/191,9201,9571,9181,932-0.57%374,300953億5567万+5.63%10.741.2
03/181,9271,9581,9071,943+0.36%263,800958億9858万+6.99%10.81.21
03/172,0002,0051,9271,936-1.63%296,900955億5309万+7.2%10.771.2
03/161,9802,0081,9431,968+1.23%433,700971億3248万+9.7%10.941.22
03/131,9021,9731,8871,944+3.35%859,200959億4794万+9.21%10.811.21
03/121,8501,8871,7931,881+2.28%402,900928億3851万+6.51%10.461.17
03/111,8111,8621,8101,839+0.38%243,600907億6556万+4.73%10.231.14
03/101,7931,8811,7911,832+1.27%429,200904億2007万+4.87%10.191.14
03/091,7321,8591,7321,809+4.87%498,300892億8489万+4.03%10.061.12
03/061,7051,7541,7051,725+0.88%187,900851億3899万-0.52%9.591.07
03/051,7481,7511,7031,710-2.17%267,300843億9865万-1.27%9.511.06
03/041,7711,7801,7361,748-1.69%211,300862億7417万+0.92%9.721.09
03/031,8241,8281,7661,778-1.88%196,300877億5485万+2.83%9.891.11
03/021,8181,8251,8031,812-0.28%139,400894億3295万+4.98%10.081.13
02/271,8541,8631,8071,817-2.42%271,500896億7973万+5.52%10.11.13
02/261,8551,8791,8511,862+0.05%153,500919億75万+8.44%10.351.16
02/251,8611,8921,8511,861-0.05%200,300918億5140万+8.89%10.351.16
02/241,9001,9271,8561,862-1.38%394,900919億75万+9.27%10.351.16
02/231,8891,9001,8571,888+5.12%566,000931億8401万+11.19%10.51.17
02/201,7851,7991,7661,796+0.73%197,500886億4326万+6.15%9.991.12
02/191,7901,8151,7681,783-0.45%267,400880億163万+5.5%9.911.11
02/181,8201,8391,7821,791-1%416,000883億9648万+6.16%9.961.11
02/171,7501,8241,7441,809+1.74%378,100892億8489万+7.3%10.061.12
02/161,7891,7941,7121,778+10.3%975,100877億5485万+5.46%9.891.11
02/131,6021,6481,5911,612-0.31%378,000795億6177万-4.5%8.961
02/121,6951,6961,5941,617-3.81%585,300798億855万-4.71%8.991.01
02/101,6441,6951,6411,681+1.94%343,100829億6733万-1.41%9.351.05
02/091,6371,6521,6301,649+2.3%241,800813億8794万-3.74%9.171.03
02/061,6221,6551,6101,612+0.62%211,600795億6177万-6.28%8.961
02/051,6181,6291,5971,602-1.96%105,500790億6821万-7.45%8.911
02/041,6261,6461,6161,634+2.32%198,100806億4760万-6.25%9.091.02