時価総額
2015/07/01~2015/11/26
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2015 |
11/26 | 2,050 | 2,060 | 2,020 | 2,050 | +0.49% | 458,500 | 1703億5237万 | +3.48% | 21.8 | 0.71 |
11/25 | 2,040 | 2,050 | 2,020 | 2,040 | 0% | 325,000 | 1695億2138万 | +3.13% | 21.7 | 0.7 |
11/24 | 2,040 | 2,060 | 2,030 | 2,040 | +0.99% | 475,300 | 1695億2138万 | +3.34% | 21.7 | 0.7 |
11/20 | 2,000 | 2,020 | 1,990 | 2,020 | +1% | 221,300 | 1678億5940万 | +2.43% | 21.48 | 0.7 |
11/19 | 2,010 | 2,020 | 1,990 | 2,000 | -0.5% | 376,200 | 1661億9743万 | +1.52% | 21.27 | 0.69 |
11/18 | 2,000 | 2,030 | 1,990 | 2,010 | +1.52% | 540,400 | 1670億2842万 | +2.19% | 21.38 | 0.69 |
11/17 | 1,940 | 1,990 | 1,940 | 1,980 | +2.06% | 534,100 | 1645億3546万 | +0.71% | 21.06 | 0.68 |
11/16 | 1,920 | 1,950 | 1,910 | 1,940 | -0.51% | 284,200 | 1612億1151万 | -1.27% | 20.63 | 0.67 |
11/13 | 1,930 | 1,960 | 1,930 | 1,950 | -1.02% | 467,000 | 1620億4249万 | -0.71% | 20.74 | 0.67 |
11/12 | 1,960 | 1,970 | 1,930 | 1,970 | +0.51% | 310,900 | 1637億447万 | +0.46% | 20.95 | 0.68 |
11/11 | 1,960 | 1,970 | 1,930 | 1,960 | 0% | 503,100 | 1628億7348万 | +0.26% | 20.85 | 0.67 |
11/10 | 1,920 | 1,990 | 1,920 | 1,960 | +0.51% | 779,000 | 1628億7348万 | +0.56% | 20.85 | 0.67 |
11/09 | 1,930 | 1,970 | 1,920 | 1,950 | +2.09% | 657,600 | 1620億4249万 | +0.52% | 20.74 | 0.67 |
11/06 | 1,910 | 1,910 | 1,880 | 1,910 | +1.06% | 481,900 | 1587億1855万 | -1.14% | 20.32 | 0.66 |
11/05 | 1,880 | 1,910 | 1,870 | 1,890 | +1.07% | 742,100 | 1570億5657万 | -1.77% | 20.1 | 0.65 |
11/04 | 1,860 | 1,900 | 1,850 | 1,870 | +1.63% | 1,202,100 | 1553億9460万 | -2.55% | 19.89 | 0.64 |
11/02 | 1,870 | 1,890 | 1,830 | 1,840 | -1.6% | 945,600 | 1529億164万 | -4.02% | 19.57 | 0.63 |
10/30 | 2,000 | 2,000 | 1,860 | 1,870 | -8.78% | 2,246,300 | 1553億9460万 | -2.5% | 19.89 | 0.64 |
10/29 | 2,020 | 2,070 | 2,020 | 2,050 | +1.99% | 576,300 | 1703億5237万 | +6.99% | 21.8 | 0.71 |
10/28 | 2,040 | 2,050 | 1,990 | 2,010 | -0.99% | 546,400 | 1670億2842万 | +5.13% | 21.38 | 0.69 |
10/27 | 2,030 | 2,040 | 2,000 | 2,030 | -0.98% | 465,900 | 1686億9039万 | +6.28% | 21.59 | 0.7 |
10/26 | 2,060 | 2,070 | 2,040 | 2,050 | -0.49% | 334,600 | 1703億5237万 | +7.56% | 21.8 | 0.71 |
10/23 | 2,080 | 2,090 | 2,050 | 2,060 | +0.98% | 370,000 | 1711億8335万 | +8.42% | 21.91 | 0.71 |
10/22 | 2,030 | 2,070 | 2,020 | 2,040 | 0% | 445,300 | 1695億2138万 | +7.71% | 21.7 | 0.7 |
10/21 | 1,980 | 2,060 | 1,970 | 2,040 | +3.55% | 795,300 | 1695億2138万 | +8.05% | 21.7 | 0.7 |
10/20 | 1,950 | 1,970 | 1,930 | 1,970 | +1.03% | 351,000 | 1637億447万 | +4.68% | 20.95 | 0.68 |
10/19 | 1,980 | 1,990 | 1,930 | 1,950 | -1.52% | 563,900 | 1620億4249万 | +3.83% | 20.74 | 0.67 |
10/16 | 1,970 | 1,980 | 1,940 | 1,980 | +1.02% | 444,100 | 1645億3546万 | +5.88% | 21.06 | 0.68 |
10/15 | 1,900 | 1,980 | 1,890 | 1,960 | +1.55% | 501,300 | 1628億7348万 | +5.32% | 20.85 | 0.67 |
10/14 | 1,970 | 1,970 | 1,920 | 1,930 | -3.02% | 407,200 | 1603億8052万 | +4.1% | 20.53 | 0.66 |
10/13 | 1,960 | 2,000 | 1,930 | 1,990 | +1.53% | 763,900 | 1653億6644万 | +7.57% | 21.17 | 0.69 |
10/09 | 1,910 | 1,970 | 1,900 | 1,960 | +2.62% | 522,200 | 1628億7348万 | +6.41% | 20.85 | 0.67 |
10/08 | 1,890 | 1,920 | 1,880 | 1,910 | +2.14% | 613,500 | 1587億1855万 | +3.86% | 20.32 | 0.66 |
10/07 | 1,830 | 1,880 | 1,830 | 1,870 | +2.19% | 675,200 | 1553億9460万 | +1.74% | 19.89 | 0.64 |
10/06 | 1,830 | 1,860 | 1,820 | 1,830 | +1.67% | 551,200 | 1520億7065万 | -0.54% | 19.46 | 0.63 |
10/05 | 1,780 | 1,820 | 1,770 | 1,800 | +2.86% | 516,700 | 1495億7769万 | -2.17% | 19.15 | 0.62 |
10/02 | 1,720 | 1,750 | 1,690 | 1,750 | +0.57% | 549,700 | 1454億2275万 | -4.89% | 18.61 | 0.6 |
10/01 | 1,740 | 1,770 | 1,710 | 1,740 | +1.16% | 706,800 | 1445億9176万 | -5.49% | 18.51 | 0.6 |
09/30 | 1,750 | 1,770 | 1,720 | 1,720 | -1.71% | 796,900 | 1429億2979万 | -6.83% | 18.29 | 0.59 |
09/29 | 1,800 | 1,800 | 1,740 | 1,750 | -3.85% | 719,500 | 1454億2275万 | -5.71% | 18.61 | 0.6 |
09/28 | 1,830 | 1,840 | 1,790 | 1,820 | -2.15% | 610,200 | 1512億3966万 | -2.57% | 19.36 | 0.63 |
09/25 | 1,830 | 1,860 | 1,800 | 1,860 | +1.09% | 584,100 | 1545億6361万 | -0.91% | 19.78 | 0.64 |
09/24 | 1,910 | 1,910 | 1,830 | 1,840 | -5.64% | 656,500 | 1529億164万 | -2.39% | 19.57 | 0.63 |
09/18 | 1,940 | 1,960 | 1,900 | 1,950 | -0.51% | 520,100 | 1620億4249万 | +3.07% | 20.74 | 0.67 |
09/17 | 1,940 | 1,990 | 1,930 | 1,960 | +1.55% | 615,100 | 1628億7348万 | +3.38% | 20.85 | 0.67 |
09/16 | 1,910 | 1,940 | 1,880 | 1,930 | +2.12% | 753,000 | 1603億8052万 | +1.58% | 20.53 | 0.66 |
09/15 | 1,900 | 1,940 | 1,880 | 1,890 | -0.53% | 448,900 | 1570億5657万 | -0.84% | 20.1 | 0.65 |
09/14 | 1,900 | 1,950 | 1,870 | 1,900 | -0.52% | 666,700 | 1578億8756万 | -0.73% | 20.21 | 0.65 |
09/11 | 1,910 | 1,930 | 1,880 | 1,910 | +1.06% | 999,900 | 1587億1855万 | -0.52% | 20.32 | 0.66 |
09/10 | 1,830 | 1,900 | 1,830 | 1,890 | +1.07% | 1,027,300 | 1570億5657万 | -1.87% | 20.1 | 0.65 |
09/09 | 1,810 | 1,870 | 1,810 | 1,870 | +6.86% | 841,500 | 1553億9460万 | -3.21% | 19.89 | 0.64 |
09/08 | 1,750 | 1,800 | 1,740 | 1,750 | 0% | 719,400 | 1454億2275万 | -9.61% | 18.61 | 0.6 |
09/07 | 1,750 | 1,770 | 1,710 | 1,750 | -1.69% | 764,800 | 1454億2275万 | -10.07% | 18.61 | 0.6 |
09/04 | 1,810 | 1,840 | 1,770 | 1,780 | -2.2% | 704,600 | 1479億1571万 | -9% | 18.93 | 0.61 |
09/03 | 1,820 | 1,850 | 1,810 | 1,820 | +0.55% | 464,400 | 1512億3966万 | -7.66% | 19.36 | 0.63 |
09/02 | 1,810 | 1,850 | 1,780 | 1,810 | -3.72% | 1,159,500 | 1504億867万 | -8.68% | 19.25 | 0.62 |
09/01 | 1,900 | 1,920 | 1,880 | 1,880 | -0.53% | 751,100 | 1562億2558万 | -5.62% | 20 | 0.65 |
08/31 | 1,920 | 1,920 | 1,870 | 1,890 | -1.05% | 433,200 | 1570億5657万 | -5.55% | 20.1 | 0.65 |
08/28 | 1,860 | 1,930 | 1,860 | 1,910 | +4.95% | 632,000 | 1587億1855万 | -4.93% | 20.32 | 0.66 |
08/27 | 1,830 | 1,850 | 1,800 | 1,820 | 0% | 802,000 | 1512億3966万 | -9.72% | 19.36 | 0.63 |
08/26 | 1,770 | 1,840 | 1,760 | 1,820 | +3.41% | 818,000 | 1512億3966万 | -10.26% | 19.36 | 0.63 |
08/25 | 1,730 | 1,870 | 1,700 | 1,760 | -5.88% | 1,269,800 | 1462億5374万 | -13.68% | 18.72 | 0.61 |
08/24 | 1,930 | 1,950 | 1,870 | 1,870 | -5.56% | 948,100 | 1553億9460万 | -8.96% | 19.89 | 0.64 |
08/21 | 2,000 | 2,010 | 1,970 | 1,980 | -2.94% | 495,400 | 1645億3546万 | -4.07% | 21.06 | 0.68 |
08/20 | 2,050 | 2,060 | 2,020 | 2,040 | 0% | 364,800 | 1695億2138万 | -1.45% | 21.7 | 0.7 |
08/19 | 2,060 | 2,080 | 2,040 | 2,040 | -0.97% | 263,100 | 1695億2138万 | -1.73% | 21.7 | 0.7 |
08/18 | 2,040 | 2,080 | 2,030 | 2,060 | +1.48% | 409,400 | 1711億8335万 | -1.01% | 21.91 | 0.71 |
08/17 | 2,030 | 2,050 | 2,020 | 2,030 | -0.49% | 369,900 | 1686億9039万 | -2.54% | 21.59 | 0.7 |
08/14 | 2,050 | 2,060 | 2,020 | 2,040 | -0.97% | 457,500 | 1695億2138万 | -2.11% | 21.7 | 0.7 |
08/13 | 2,070 | 2,100 | 2,060 | 2,060 | -0.48% | 644,000 | 1711億8335万 | -1.2% | 21.91 | 0.71 |
08/12 | 2,070 | 2,100 | 2,060 | 2,070 | -0.96% | 753,100 | 1720億1434万 | -0.72% | 22.02 | 0.71 |
08/11 | 2,070 | 2,100 | 2,060 | 2,090 | +1.46% | 679,200 | 1736億7631万 | +0.14% | 22.23 | 0.72 |
08/10 | 2,070 | 2,070 | 2,030 | 2,060 | 0% | 462,500 | 1711億8335万 | -1.25% | 21.91 | 0.71 |
08/07 | 2,040 | 2,070 | 2,030 | 2,060 | +0.98% | 525,600 | 1711億8335万 | -1.34% | 21.91 | 0.71 |
08/06 | 2,010 | 2,060 | 2,000 | 2,040 | +3.55% | 921,400 | 1695億2138万 | -2.44% | 21.7 | 0.7 |
08/05 | 1,970 | 1,990 | 1,950 | 1,970 | -1.01% | 722,100 | 1637億447万 | -5.92% | 20.95 | 0.68 |
08/04 | 2,010 | 2,020 | 1,960 | 1,990 | -1% | 908,000 | 1653億6644万 | -5.24% | 21.17 | 0.69 |
08/03 | 2,050 | 2,060 | 2,000 | 2,010 | -6.94% | 1,104,600 | 1670億2842万 | -4.51% | 21.38 | 0.69 |
07/31 | 2,090 | 2,160 | 2,080 | 2,160 | +2.86% | 568,400 | 1794億9323万 | +2.27% | 22.97 | 0.74 |
07/30 | 2,070 | 2,120 | 2,070 | 2,100 | +1.94% | 432,800 | 1745億730万 | -0.62% | 22.34 | 0.72 |
07/29 | 2,090 | 2,090 | 2,050 | 2,060 | -1.44% | 253,500 | 1711億8335万 | -2.78% | 21.91 | 0.71 |
07/28 | 2,080 | 2,100 | 2,060 | 2,090 | -0.48% | 457,600 | 1736億7631万 | -1.69% | 22.23 | 0.72 |
07/27 | 2,060 | 2,120 | 2,050 | 2,100 | +0.96% | 527,800 | 1745億730万 | -1.36% | 22.34 | 0.72 |
07/24 | 2,100 | 2,110 | 2,070 | 2,080 | -1.42% | 249,500 | 1728億4533万 | -2.44% | 22.12 | 0.72 |
07/23 | 2,110 | 2,120 | 2,080 | 2,110 | 0% | 398,800 | 1753億3829万 | -1.22% | 22.44 | 0.73 |
07/22 | 2,100 | 2,140 | 2,100 | 2,110 | -0.47% | 315,600 | 1753億3829万 | -1.36% | 22.44 | 0.73 |
07/21 | 2,130 | 2,140 | 2,100 | 2,120 | -0.47% | 459,800 | 1761億6928万 | -1.12% | 22.55 | 0.73 |
07/17 | 2,150 | 2,170 | 2,110 | 2,130 | -0.47% | 355,100 | 1770億26万 | -0.84% | 22.66 | 0.73 |
07/16 | 2,170 | 2,170 | 2,110 | 2,140 | -1.38% | 465,700 | 1778億3125万 | -0.65% | 22.76 | 0.74 |
07/15 | 2,170 | 2,180 | 2,150 | 2,170 | 0% | 543,800 | 1803億2421万 | +0.42% | 23.08 | 0.75 |
07/14 | 2,130 | 2,170 | 2,130 | 2,170 | +2.84% | 729,800 | 1803億2421万 | +0.18% | 23.08 | 0.75 |
07/13 | 2,080 | 2,120 | 2,080 | 2,110 | +2.43% | 566,800 | 1753億3829万 | -2.76% | 22.44 | 0.73 |
07/10 | 2,060 | 2,080 | 2,030 | 2,060 | -0.48% | 855,800 | 1711億8335万 | -5.37% | 21.91 | 0.71 |
07/09 | 2,020 | 2,070 | 1,970 | 2,070 | +0.98% | 759,200 | 1720億1434万 | -5.39% | 22.02 | 0.71 |
07/08 | 2,110 | 2,110 | 2,040 | 2,050 | -3.3% | 511,300 | 1703億5237万 | -6.73% | 21.8 | 0.71 |
07/07 | 2,100 | 2,120 | 2,080 | 2,120 | +2.42% | 555,300 | 1761億6928万 | -4.03% | 22.55 | 0.73 |
07/06 | 2,090 | 2,090 | 2,050 | 2,070 | -2.36% | 561,400 | 1720億1434万 | -6.55% | 22.02 | 0.71 |
07/03 | 2,120 | 2,130 | 2,100 | 2,120 | 0% | 242,400 | 1761億6928万 | -4.68% | 22.55 | 0.73 |
07/02 | 2,110 | 2,130 | 2,100 | 2,120 | +0.47% | 518,900 | 1761億6928万 | -4.89% | 22.55 | 0.73 |
07/01 | 2,110 | 2,140 | 2,100 | 2,110 | -0.47% | 435,600 | 1753億3829万 | -5.42% | 22.44 | 0.73 |