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 |
|---|
| 2015 |
| 12/30 | 1,949 | 1,955 | 1,912 | 1,921 | -0.52% | 67,600 | 505億4612万 | -1.59% | 25.28 | 1.03 |
| 12/29 | 1,950 | 1,950 | 1,923 | 1,931 | -1.98% | 85,500 | 508億924万 | -1.13% | 25.41 | 1.04 |
| 12/28 | 1,951 | 1,982 | 1,922 | 1,970 | +0.66% | 72,700 | 518億3543万 | +0.97% | 25.92 | 1.06 |
| 12/25 | 1,950 | 1,995 | 1,943 | 1,957 | +0.31% | 111,400 | 514億9337万 | +0.57% | 25.75 | 1.05 |
| 12/24 | 1,979 | 1,980 | 1,948 | 1,951 | -0.2% | 74,600 | 513億3549万 | +0.52% | 25.67 | 1.05 |
| 12/22 | 1,941 | 1,986 | 1,941 | 1,955 | +0.72% | 88,100 | 514億4074万 | +0.98% | 25.73 | 1.05 |
| 12/21 | 1,959 | 1,959 | 1,925 | 1,941 | -1.82% | 83,000 | 510億7237万 | +0.47% | 25.54 | 1.04 |
| 12/18 | 1,936 | 2,010 | 1,936 | 1,977 | +2.38% | 232,200 | 520億1961万 | +2.49% | 26.01 | 1.06 |
| 12/17 | 1,940 | 1,955 | 1,926 | 1,931 | -0.21% | 172,700 | 508億924万 | +0.31% | 25.41 | 1.04 |
| 12/16 | 1,962 | 1,962 | 1,910 | 1,935 | -1.07% | 128,300 | 509億1449万 | +0.62% | 25.46 | 1.04 |
| 12/15 | 1,970 | 1,975 | 1,939 | 1,956 | -0.41% | 95,300 | 514億6705万 | +1.93% | 25.74 | 1.05 |
| 12/14 | 1,945 | 1,965 | 1,922 | 1,964 | -1.01% | 94,000 | 516億7755万 | +2.56% | 25.84 | 1.06 |
| 12/11 | 1,942 | 1,988 | 1,942 | 1,984 | +1.02% | 92,800 | 522億380万 | +3.98% | 26.11 | 1.07 |
| 12/10 | 1,951 | 1,986 | 1,948 | 1,964 | -0.81% | 116,100 | 516億7755万 | +3.31% | 25.84 | 1.06 |
| 12/09 | 1,990 | 1,997 | 1,977 | 1,980 | -0.6% | 112,900 | 520億9855万 | +4.6% | 26.05 | 1.06 |
| 12/08 | 1,997 | 2,006 | 1,980 | 1,992 | +0.2% | 139,000 | 524億1430万 | +5.79% | 26.21 | 1.07 |
| 12/07 | 2,033 | 2,033 | 1,980 | 1,988 | -0.25% | 308,300 | 523億905万 | +6.03% | 26.16 | 1.07 |
| 12/04 | 1,990 | 2,030 | 1,977 | 1,993 | -0.2% | 338,100 | 524億4061万 | +6.81% | 26.23 | 1.07 |
| 12/03 | 1,971 | 2,000 | 1,955 | 1,997 | +1.84% | 321,200 | 525億4586万 | +7.65% | 26.28 | 1.07 |
| 12/02 | 1,970 | 1,980 | 1,936 | 1,961 | -0.15% | 201,800 | 515億9862万 | +6.4% | 25.8 | 1.05 |
| 12/01 | 1,950 | 1,970 | 1,940 | 1,964 | +0.77% | 187,600 | 516億7755万 | +7.15% | 25.84 | 1.06 |
| 11/30 | 1,910 | 1,962 | 1,906 | 1,949 | +3.18% | 283,600 | 512億8287万 | +6.97% | 25.65 | 1.05 |
| 11/27 | 1,881 | 1,933 | 1,881 | 1,889 | +0.43% | 119,800 | 497億412万 | +4.25% | 24.86 | 1.02 |
| 11/26 | 1,850 | 1,901 | 1,850 | 1,881 | +0.75% | 160,200 | 494億9362万 | +4.27% | 24.75 | 1.01 |
| 11/25 | 1,937 | 1,937 | 1,865 | 1,867 | -3.76% | 297,700 | 491億2525万 | +3.9% | 24.57 | 1 |
| 11/24 | 1,915 | 1,979 | 1,882 | 1,940 | +2.81% | 362,100 | 510億4605万 | +8.38% | 25.53 | 1.04 |
| 11/20 | 1,869 | 1,893 | 1,869 | 1,887 | +1.83% | 113,700 | 496億5150万 | +6.01% | 24.83 | 1.01 |
| 11/19 | 1,837 | 1,865 | 1,823 | 1,853 | +1.26% | 178,300 | 487億5688万 | +4.51% | 24.38 | 1 |
| 11/18 | 1,850 | 1,852 | 1,821 | 1,830 | -0.22% | 132,900 | 481億5169万 | +3.62% | 24.08 | 0.98 |
| 11/17 | 1,859 | 1,880 | 1,830 | 1,834 | -0.11% | 120,200 | 482億5694万 | +4.15% | 24.13 | 0.99 |
| 11/16 | 1,835 | 1,850 | 1,814 | 1,836 | -2.08% | 80,600 | 483億957万 | +4.56% | 24.16 | 0.99 |
| 11/13 | 1,865 | 1,891 | 1,855 | 1,875 | 0% | 68,300 | 493億3575万 | +7.14% | 24.67 | 1.01 |
| 11/12 | 1,879 | 1,915 | 1,870 | 1,875 | +0.16% | 199,000 | 493億3575万 | +7.57% | 24.67 | 1.01 |
| 11/11 | 1,864 | 1,880 | 1,855 | 1,872 | +0.97% | 141,600 | 492億5681万 | +7.77% | 24.63 | 1.01 |
| 11/10 | 1,848 | 1,880 | 1,847 | 1,854 | +0.32% | 167,700 | 487億8319万 | +7.11% | 24.4 | 1 |
| 11/09 | 1,801 | 1,852 | 1,786 | 1,848 | +2.78% | 270,400 | 486億2531万 | +7.07% | 24.32 | 0.99 |
| 11/06 | 1,790 | 1,799 | 1,775 | 1,798 | +0.39% | 102,300 | 473億969万 | +4.29% | 23.66 | 0.97 |
| 11/05 | 1,760 | 1,792 | 1,758 | 1,791 | +1.59% | 67,400 | 471億2551万 | +3.95% | 23.57 | 0.96 |
| 11/04 | 1,750 | 1,778 | 1,750 | 1,763 | +0.8% | 40,700 | 463億8876万 | +2.56% | 23.2 | 0.95 |
| 11/02 | 1,760 | 1,770 | 1,742 | 1,749 | -2.07% | 73,800 | 460億2039万 | +1.8% | 23.01 | 0.94 |
| 10/30 | 1,790 | 1,796 | 1,762 | 1,786 | +1.77% | 156,700 | 469億9394万 | +4.14% | 23.5 | 0.96 |
| 10/29 | 1,738 | 1,760 | 1,727 | 1,755 | +2.15% | 106,700 | 461億7826万 | +2.63% | 23.09 | 0.94 |
| 10/28 | 1,704 | 1,720 | 1,704 | 1,718 | +1.48% | 45,200 | 452億470万 | +0.47% | 22.61 | 0.92 |
| 10/27 | 1,722 | 1,722 | 1,692 | 1,693 | -0.99% | 42,500 | 445億4689万 | -1.17% | 22.28 | 0.91 |
| 10/26 | 1,719 | 1,728 | 1,695 | 1,710 | +0.65% | 86,900 | 449億9420万 | -0.29% | 22.5 | 0.92 |
| 10/23 | 1,714 | 1,714 | 1,686 | 1,699 | +0.83% | 61,100 | 447億477万 | -1.11% | 22.36 | 0.91 |
| 10/22 | 1,700 | 1,715 | 1,683 | 1,685 | -1.4% | 55,800 | 443億3639万 | -2.03% | 22.17 | 0.91 |
| 10/21 | 1,680 | 1,719 | 1,680 | 1,709 | +1.18% | 43,100 | 449億6789万 | -0.87% | 22.49 | 0.92 |
| 10/20 | 1,696 | 1,701 | 1,675 | 1,689 | -0.41% | 29,100 | 444億4164万 | -2.14% | 22.23 | 0.91 |
| 10/19 | 1,702 | 1,707 | 1,692 | 1,696 | -0.35% | 40,700 | 446億2583万 | -1.91% | 22.32 | 0.91 |
| 10/16 | 1,700 | 1,706 | 1,694 | 1,702 | +0.41% | 72,100 | 447億8370万 | -1.5% | 22.4 | 0.91 |
| 10/15 | 1,675 | 1,700 | 1,671 | 1,695 | +0.36% | 68,800 | 445億9952万 | -1.85% | 22.3 | 0.91 |
| 10/14 | 1,696 | 1,697 | 1,674 | 1,689 | -0.47% | 106,800 | 444億4164万 | -2.09% | 22.23 | 0.91 |
| 10/13 | 1,704 | 1,707 | 1,694 | 1,697 | -0.41% | 54,000 | 446億5214万 | -1.51% | 22.33 | 0.91 |
| 10/09 | 1,704 | 1,727 | 1,685 | 1,704 | +0.24% | 87,500 | 448億3633万 | -0.93% | 22.42 | 0.92 |
| 10/08 | 1,706 | 1,739 | 1,693 | 1,700 | -0.35% | 66,000 | 447億3108万 | -1.16% | 22.37 | 0.91 |
| 10/07 | 1,705 | 1,722 | 1,691 | 1,706 | -0.52% | 122,300 | 448億8895万 | -0.87% | 22.45 | 0.92 |
| 10/06 | 1,729 | 1,752 | 1,710 | 1,715 | -0.81% | 131,000 | 451億2576万 | -0.41% | 22.57 | 0.92 |
| 10/05 | 1,733 | 1,748 | 1,705 | 1,729 | -0.23% | 104,900 | 454億9414万 | +0.41% | 22.75 | 0.93 |
| 10/02 | 1,775 | 1,775 | 1,729 | 1,733 | -3.78% | 58,100 | 455億9939万 | +0.64% | 22.8 | 0.93 |
| 10/01 | 1,764 | 1,821 | 1,754 | 1,801 | +2.1% | 147,900 | 473億8863万 | +4.77% | 23.7 | 0.97 |
| 09/30 | 1,721 | 1,775 | 1,714 | 1,764 | +4.81% | 97,000 | 464億1507万 | +2.86% | 23.31 | 0.95 |
| 09/29 | 1,720 | 1,720 | 1,681 | 1,683 | -2.77% | 46,000 | 442億8377万 | -1.81% | 22.24 | 0.91 |
| 09/28 | 1,709 | 1,733 | 1,689 | 1,731 | +3.1% | 62,400 | 455億4676万 | +0.76% | 22.87 | 0.93 |
| 09/25 | 1,661 | 1,702 | 1,654 | 1,679 | +0.36% | 33,300 | 441億7852万 | -2.38% | 22.19 | 0.91 |
| 09/24 | 1,716 | 1,716 | 1,670 | 1,673 | -4.73% | 81,800 | 440億2064万 | -3.07% | 22.11 | 0.9 |
| 09/18 | 1,774 | 1,774 | 1,744 | 1,756 | -1.07% | 56,000 | 462億457万 | +1.39% | 23.2 | 0.95 |
| 09/17 | 1,790 | 1,816 | 1,748 | 1,775 | +1.14% | 100,900 | 467億451万 | +2.31% | 23.46 | 0.96 |
| 09/16 | 1,782 | 1,787 | 1,747 | 1,755 | -1.4% | 69,500 | 461億7826万 | +1.04% | 23.19 | 0.95 |
| 09/15 | 1,757 | 1,798 | 1,757 | 1,780 | +1.25% | 69,800 | 468億3607万 | +2.36% | 23.52 | 0.96 |
| 09/14 | 1,780 | 1,792 | 1,752 | 1,758 | -0.62% | 55,800 | 462億5720万 | +0.98% | 23.23 | 0.95 |
| 09/11 | 1,742 | 1,776 | 1,720 | 1,769 | -0.34% | 79,300 | 465億4663万 | +1.38% | 23.38 | 0.95 |
| 09/10 | 1,715 | 1,782 | 1,715 | 1,775 | +1.08% | 62,200 | 467億451万 | +1.84% | 23.46 | 0.96 |
| 09/09 | 1,719 | 1,756 | 1,713 | 1,756 | +4.9% | 99,900 | 462億457万 | +0.92% | 23.2 | 0.95 |
| 09/08 | 1,660 | 1,721 | 1,660 | 1,674 | +0.24% | 75,400 | 440億4696万 | -3.63% | 22.12 | 0.9 |
| 09/07 | 1,635 | 1,687 | 1,635 | 1,670 | +1.52% | 99,100 | 439億4171万 | -3.8% | 22.07 | 0.9 |
| 09/04 | 1,661 | 1,692 | 1,632 | 1,645 | -0.06% | 103,400 | 432億8390万 | -5.24% | 21.74 | 0.89 |
| 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 |
