時価総額
2015/07/17～2015/12/14
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 |
| 12/14 | 1,870 | 1,890 | 1,840 | 1,880 | -1.05% | 699,700 | 1562億2558万 | -5.48% | 20 | 0.65 |
| 12/11 | 1,870 | 1,920 | 1,870 | 1,900 | 0% | 682,800 | 1578億8756万 | -4.52% | 20.21 | 0.65 |
| 12/10 | 1,890 | 1,940 | 1,890 | 1,900 | -1.55% | 572,000 | 1578億8756万 | -4.52% | 20.21 | 0.65 |
| 12/09 | 1,970 | 1,970 | 1,910 | 1,930 | -1.53% | 817,500 | 1603億8052万 | -2.97% | 20.53 | 0.66 |
| 12/08 | 2,010 | 2,030 | 1,960 | 1,960 | -2.49% | 967,000 | 1628億7348万 | -1.26% | 20.85 | 0.67 |
| 12/07 | 2,030 | 2,040 | 2,010 | 2,010 | -0.5% | 405,700 | 1670億2842万 | +1.41% | 21.38 | 0.69 |
| 12/04 | 2,050 | 2,060 | 2,000 | 2,020 | -2.88% | 644,000 | 1678億5940万 | +1.87% | 21.48 | 0.7 |
| 12/03 | 2,070 | 2,100 | 2,060 | 2,080 | +0.97% | 626,800 | 1728億4533万 | +4.89% | 22.12 | 0.72 |
| 12/02 | 2,060 | 2,080 | 2,040 | 2,060 | 0% | 525,300 | 1711億8335万 | +3.99% | 21.91 | 0.71 |
| 12/01 | 2,000 | 2,080 | 2,000 | 2,060 | +1.98% | 607,000 | 1711億8335万 | +4.04% | 21.91 | 0.71 |
| 11/30 | 2,020 | 2,050 | 2,010 | 2,020 | -0.98% | 363,100 | 1678億5940万 | +2.02% | 21.48 | 0.7 |
| 11/27 | 2,050 | 2,080 | 2,030 | 2,040 | -0.49% | 721,200 | 1695億2138万 | +2.98% | 21.7 | 0.7 |
| 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 |
