時価総額
2015/04/10～2015/09/03
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 |
|---|
| 2015 |
| 09/03 | 1,679 | 1,686 | 1,636 | 1,646 | +1.42% | 95,700 | 433億1021万 | -5.24% | 21.75 | 0.89 |
| 09/02 | 1,680 | 1,705 | 1,617 | 1,623 | -4.7% | 197,000 | 427億502万 | -6.56% | 21.45 | 0.88 |
| 09/01 | 1,726 | 1,759 | 1,698 | 1,703 | -1.28% | 104,500 | 448億1002万 | -2.07% | 22.5 | 0.92 |
| 08/31 | 1,745 | 1,749 | 1,706 | 1,725 | -0.12% | 134,900 | 453億8889万 | -0.81% | 22.79 | 0.93 |
| 08/28 | 1,745 | 1,759 | 1,720 | 1,727 | +0.35% | 159,400 | 454億4151万 | -0.58% | 22.82 | 0.93 |
| 08/27 | 1,750 | 1,795 | 1,719 | 1,721 | -0.41% | 97,700 | 452億8364万 | -0.92% | 22.74 | 0.93 |
| 08/26 | 1,666 | 1,739 | 1,666 | 1,728 | +3.78% | 150,200 | 454億6783万 | -0.58% | 22.83 | 0.93 |
| 08/25 | 1,630 | 1,735 | 1,608 | 1,665 | -1.13% | 137,900 | 438億1014万 | -4.2% | 22 | 0.9 |
| 08/24 | 1,704 | 1,760 | 1,684 | 1,684 | -4.15% | 172,800 | 443億1008万 | -3.33% | 22.25 | 0.91 |
| 08/21 | 1,743 | 1,772 | 1,743 | 1,757 | -0.9% | 105,700 | 462億3089万 | +0.75% | 23.22 | 0.95 |
| 08/20 | 1,791 | 1,828 | 1,773 | 1,773 | -1.01% | 96,900 | 466億5188万 | +1.78% | 23.43 | 0.96 |
| 08/19 | 1,816 | 1,816 | 1,782 | 1,791 | -1.43% | 55,300 | 471億2551万 | +2.93% | 23.67 | 0.97 |
| 08/18 | 1,830 | 1,858 | 1,791 | 1,817 | -0.87% | 173,500 | 478億963万 | +4.61% | 24.01 | 0.98 |
| 08/17 | 1,827 | 1,837 | 1,815 | 1,833 | +0.11% | 93,200 | 482億3063万 | +5.77% | 24.22 | 0.99 |
| 08/14 | 1,830 | 1,845 | 1,819 | 1,831 | +0.05% | 170,600 | 481億7800万 | +5.96% | 24.2 | 0.99 |
| 08/13 | 1,792 | 1,830 | 1,792 | 1,830 | +1.33% | 101,200 | 481億5169万 | +6.15% | 24.18 | 0.99 |
| 08/12 | 1,811 | 1,819 | 1,793 | 1,806 | -1.26% | 113,000 | 475億2019万 | +5.06% | 23.86 | 0.97 |
| 08/11 | 1,838 | 1,838 | 1,800 | 1,829 | -0.54% | 168,700 | 481億2538万 | +6.59% | 24.17 | 0.99 |
| 08/10 | 1,760 | 1,840 | 1,760 | 1,839 | +6.86% | 394,800 | 483億8850万 | +7.48% | 24.3 | 0.99 |
| 08/07 | 1,695 | 1,730 | 1,688 | 1,721 | +0.23% | 60,200 | 452億8364万 | +0.88% | 22.74 | 0.93 |
| 08/06 | 1,695 | 1,728 | 1,687 | 1,717 | +2.39% | 59,400 | 451億7839万 | +0.7% | 22.69 | 0.93 |
| 08/05 | 1,651 | 1,695 | 1,649 | 1,677 | +1.57% | 141,000 | 441億2589万 | -1.64% | 22.16 | 0.91 |
| 08/04 | 1,668 | 1,668 | 1,644 | 1,651 | -0.66% | 52,700 | 434億4177万 | -3.22% | 21.82 | 0.89 |
| 08/03 | 1,686 | 1,690 | 1,655 | 1,662 | 0% | 76,600 | 437億3121万 | -2.69% | 21.96 | 0.9 |
| 07/31 | 1,658 | 1,669 | 1,643 | 1,662 | +0.48% | 106,600 | 437億3121万 | -2.86% | 21.96 | 0.9 |
| 07/30 | 1,678 | 1,678 | 1,653 | 1,654 | -1.55% | 126,900 | 435億2071万 | -3.56% | 21.86 | 0.89 |
| 07/29 | 1,699 | 1,699 | 1,673 | 1,680 | -0.36% | 50,300 | 442億483万 | -2.33% | 22.2 | 0.91 |
| 07/28 | 1,685 | 1,703 | 1,680 | 1,686 | -0.18% | 85,400 | 443億6270万 | -2.2% | 22.28 | 0.91 |
| 07/27 | 1,715 | 1,716 | 1,687 | 1,689 | -1.34% | 53,300 | 444億4164万 | -2.2% | 22.32 | 0.91 |
| 07/24 | 1,739 | 1,739 | 1,704 | 1,712 | -1.89% | 75,500 | 450億4683万 | -1.15% | 22.62 | 0.92 |
| 07/23 | 1,743 | 1,750 | 1,730 | 1,745 | +0.81% | 40,900 | 459億1514万 | +0.69% | 23.06 | 0.94 |
| 07/22 | 1,763 | 1,764 | 1,731 | 1,731 | -2.37% | 69,700 | 455億4676万 | -0.06% | 22.87 | 0.93 |
| 07/21 | 1,759 | 1,785 | 1,752 | 1,773 | +2.01% | 145,900 | 466億5188万 | +2.31% | 23.43 | 0.96 |
| 07/17 | 1,712 | 1,741 | 1,710 | 1,738 | +2.06% | 122,900 | 457億3095万 | +0.23% | 22.97 | 0.94 |
| 07/16 | 1,708 | 1,711 | 1,680 | 1,703 | -1.1% | 101,300 | 448億1002万 | -1.9% | 22.5 | 0.92 |
| 07/15 | 1,712 | 1,729 | 1,690 | 1,722 | +0.58% | 87,800 | 453億995万 | -0.81% | 22.75 | 0.93 |
| 07/14 | 1,750 | 1,750 | 1,702 | 1,712 | -0.17% | 73,900 | 450億4683万 | -1.33% | 22.62 | 0.92 |
| 07/13 | 1,714 | 1,728 | 1,708 | 1,715 | +0.41% | 36,000 | 451億2576万 | -1.21% | 22.66 | 0.93 |
| 07/10 | 1,740 | 1,740 | 1,688 | 1,708 | -1.73% | 137,200 | 449億4158万 | -1.78% | 22.57 | 0.92 |
| 07/09 | 1,687 | 1,738 | 1,666 | 1,738 | +1.82% | 153,800 | 457億3095万 | -0.17% | 22.97 | 0.94 |
| 07/08 | 1,725 | 1,745 | 1,700 | 1,707 | -1.33% | 94,800 | 449億1527万 | -2.01% | 22.56 | 0.92 |
| 07/07 | 1,711 | 1,731 | 1,711 | 1,730 | +1.7% | 49,400 | 455億2045万 | -0.86% | 22.86 | 0.93 |
| 07/06 | 1,696 | 1,729 | 1,696 | 1,701 | -0.35% | 118,400 | 447億5739万 | -2.69% | 22.48 | 0.92 |
| 07/03 | 1,701 | 1,714 | 1,700 | 1,707 | +0.06% | 89,900 | 449億1527万 | -2.57% | 22.56 | 0.92 |
| 07/02 | 1,723 | 1,723 | 1,700 | 1,706 | -0.23% | 86,200 | 448億8895万 | -2.79% | 22.54 | 0.92 |
| 07/01 | 1,712 | 1,744 | 1,686 | 1,710 | +0.23% | 107,500 | 449億9420万 | -2.73% | 22.6 | 0.92 |
| 06/30 | 1,697 | 1,722 | 1,693 | 1,706 | +0.41% | 104,100 | 448億8895万 | -3.12% | 23.01 | 0.94 |
| 06/29 | 1,700 | 1,730 | 1,699 | 1,699 | -2.07% | 157,900 | 447億477万 | -3.63% | 22.92 | 0.94 |
| 06/26 | 1,767 | 1,772 | 1,734 | 1,735 | -1.76% | 91,800 | 456億5201万 | -1.76% | 23.41 | 0.96 |
| 06/25 | 1,770 | 1,780 | 1,764 | 1,766 | -1.18% | 66,300 | 464億6770万 | -0.06% | 23.82 | 0.97 |
| 06/24 | 1,773 | 1,808 | 1,766 | 1,787 | +0.51% | 129,700 | 470億2026万 | +1.19% | 24.11 | 0.98 |
| 06/23 | 1,775 | 1,781 | 1,760 | 1,778 | +0.57% | 77,400 | 467億8345万 | +0.74% | 23.99 | 0.98 |
| 06/22 | 1,785 | 1,789 | 1,760 | 1,768 | -1.45% | 88,000 | 465億2032万 | +0.23% | 23.85 | 0.97 |
| 06/19 | 1,751 | 1,794 | 1,741 | 1,794 | +2.75% | 93,200 | 472億444万 | +1.76% | 24.2 | 0.99 |
| 06/18 | 1,723 | 1,755 | 1,723 | 1,746 | +0.87% | 68,100 | 459億4145万 | -0.8% | 23.55 | 0.96 |
| 06/17 | 1,749 | 1,751 | 1,723 | 1,731 | -1.37% | 45,000 | 455億4676万 | -1.59% | 23.35 | 0.95 |
| 06/16 | 1,770 | 1,776 | 1,749 | 1,755 | -1.63% | 64,400 | 461億7826万 | -0.23% | 23.68 | 0.97 |
| 06/15 | 1,777 | 1,799 | 1,760 | 1,784 | -0.11% | 64,800 | 469億4132万 | +1.48% | 24.07 | 0.98 |
| 06/12 | 1,746 | 1,789 | 1,713 | 1,786 | +4.08% | 215,700 | 469億9394万 | +1.71% | 24.09 | 0.98 |
| 06/11 | 1,718 | 1,735 | 1,705 | 1,716 | +1.12% | 96,400 | 451億5208万 | -2% | 23.15 | 0.95 |
| 06/10 | 1,731 | 1,751 | 1,692 | 1,697 | -1.74% | 153,000 | 446億5214万 | -3.08% | 22.89 | 0.94 |
| 06/09 | 1,770 | 1,772 | 1,727 | 1,727 | -3.47% | 104,700 | 454億4151万 | -1.31% | 23.3 | 0.95 |
| 06/08 | 1,755 | 1,794 | 1,753 | 1,789 | +2.05% | 187,500 | 470億7288万 | +2.23% | 24.13 | 0.99 |
| 06/05 | 1,762 | 1,762 | 1,746 | 1,753 | -0.9% | 87,600 | 461億2564万 | +0.34% | 23.65 | 0.97 |
| 06/04 | 1,785 | 1,787 | 1,762 | 1,769 | -1.01% | 45,000 | 465億4663万 | +1.32% | 23.86 | 0.97 |
| 06/03 | 1,799 | 1,799 | 1,780 | 1,787 | -0.72% | 46,700 | 470億2026万 | +2.47% | 24.11 | 0.98 |
| 06/02 | 1,787 | 1,805 | 1,780 | 1,800 | -0.11% | 96,800 | 473億6232万 | +3.33% | 24.28 | 0.99 |
| 06/01 | 1,773 | 1,810 | 1,773 | 1,802 | +1.24% | 163,000 | 474億1494万 | +3.62% | 24.31 | 0.99 |
| 05/29 | 1,775 | 1,794 | 1,775 | 1,780 | -0.22% | 107,200 | 468億3607万 | +2.59% | 24.01 | 0.98 |
| 05/28 | 1,790 | 1,795 | 1,772 | 1,784 | -0.22% | 64,700 | 469億4132万 | +3% | 24.07 | 0.98 |
| 05/27 | 1,765 | 1,794 | 1,760 | 1,788 | +1.65% | 114,700 | 470億4657万 | +3.35% | 24.12 | 0.99 |
| 05/26 | 1,761 | 1,765 | 1,750 | 1,759 | -0.11% | 47,400 | 462億8351万 | +1.79% | 23.73 | 0.97 |
| 05/25 | 1,757 | 1,773 | 1,746 | 1,761 | +0.23% | 55,100 | 463億3613万 | +1.97% | 23.76 | 0.97 |
| 05/22 | 1,745 | 1,757 | 1,725 | 1,757 | +0.98% | 63,300 | 462億3089万 | +1.8% | 23.7 | 0.97 |
| 05/21 | 1,770 | 1,777 | 1,738 | 1,740 | -1.58% | 91,000 | 457億8357万 | +0.81% | 23.47 | 0.96 |
| 05/20 | 1,759 | 1,782 | 1,752 | 1,768 | +0.51% | 132,000 | 465億2032万 | +2.61% | 23.85 | 0.97 |
| 05/19 | 1,750 | 1,770 | 1,742 | 1,759 | +0.63% | 147,900 | 462億8351万 | +2.33% | 23.73 | 0.97 |
| 05/18 | 1,738 | 1,757 | 1,735 | 1,748 | +1.57% | 101,300 | 459億9407万 | +1.86% | 23.58 | 0.96 |
| 05/15 | 1,722 | 1,742 | 1,714 | 1,721 | -0.06% | 68,500 | 452億8364万 | +0.41% | 23.22 | 0.95 |
| 05/14 | 1,713 | 1,728 | 1,706 | 1,722 | +0.06% | 72,400 | 453億995万 | +0.58% | 23.23 | 0.95 |
| 05/13 | 1,730 | 1,750 | 1,719 | 1,721 | -0.58% | 80,100 | 452億8364万 | +0.64% | 23.22 | 0.95 |
| 05/12 | 1,710 | 1,737 | 1,708 | 1,731 | +0.29% | 175,800 | 455億4676万 | +1.35% | 23.35 | 0.95 |
| 05/11 | 1,700 | 1,759 | 1,691 | 1,726 | +2.62% | 271,800 | 454億1520万 | +1.29% | 23.28 | 0.95 |
| 05/08 | 1,690 | 1,705 | 1,678 | 1,682 | -0.77% | 134,800 | 442億5746万 | -1.12% | 22.69 | 0.93 |
| 05/07 | 1,685 | 1,722 | 1,685 | 1,695 | +0.24% | 149,000 | 445億9952万 | -0.29% | 22.87 | 0.93 |
| 05/01 | 1,703 | 1,726 | 1,688 | 1,691 | -1.91% | 106,500 | 444億9427万 | -0.41% | 22.81 | 0.93 |
| 04/30 | 1,725 | 1,743 | 1,706 | 1,724 | +0.47% | 138,900 | 453億6258万 | +1.59% | 23.26 | 0.95 |
| 04/28 | 1,721 | 1,735 | 1,709 | 1,716 | -0.69% | 109,600 | 451億5208万 | +1.24% | 23.15 | 0.95 |
| 04/27 | 1,726 | 1,737 | 1,717 | 1,728 | +0.64% | 85,900 | 454億6783万 | +2.01% | 23.31 | 0.95 |
| 04/24 | 1,743 | 1,745 | 1,711 | 1,717 | -0.92% | 202,600 | 451億7839万 | +1.48% | 23.16 | 0.95 |
| 04/23 | 1,745 | 1,755 | 1,722 | 1,733 | +0.35% | 180,200 | 455億9939万 | +2.54% | 23.38 | 0.95 |
| 04/22 | 1,701 | 1,727 | 1,695 | 1,727 | +1.53% | 157,000 | 454億4151万 | +2.43% | 23.3 | 0.95 |
| 04/21 | 1,698 | 1,715 | 1,691 | 1,701 | +0.24% | 145,100 | 447億5739万 | +1.07% | 22.95 | 0.94 |
| 04/20 | 1,711 | 1,715 | 1,683 | 1,697 | -2.02% | 262,100 | 446億5214万 | +0.89% | 22.89 | 0.94 |
| 04/17 | 1,745 | 1,756 | 1,720 | 1,732 | -0.52% | 123,800 | 455億7308万 | +3.03% | 23.36 | 0.95 |
| 04/16 | 1,740 | 1,764 | 1,724 | 1,741 | +0.58% | 245,500 | 458億989万 | +3.82% | 23.49 | 0.96 |
| 04/15 | 1,729 | 1,747 | 1,715 | 1,731 | -1.09% | 113,000 | 455億4676万 | +3.59% | 23.35 | 0.95 |
| 04/14 | 1,740 | 1,763 | 1,730 | 1,750 | +0.57% | 226,400 | 460億4670万 | +5.04% | 23.61 | 0.96 |
| 04/13 | 1,673 | 1,746 | 1,661 | 1,740 | +4% | 322,700 | 457億8357万 | +4.82% | 23.47 | 0.96 |
| 04/10 | 1,684 | 1,685 | 1,665 | 1,673 | +0.06% | 104,600 | 440億2064万 | +1.09% | 22.57 | 0.92 |
