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PERPBR
2015
12/301,1301,1481,1281,128-0.35%4,70039億5122万-0.53%22.670.33
12/291,1101,1471,1101,132+1.98%9,20039億6523万-0.26%22.750.34
12/281,0641,1351,0641,110+5.71%10,50038億8817万-2.2%22.30.33
12/251,0861,0861,0411,050-3.4%22,40036億7800万-7.65%21.10.31
12/241,1181,1211,0371,087-3.12%21,20038億760万-4.73%21.840.32
12/221,1181,1291,1181,122-0.62%11,60039億3020万-1.84%22.540.33
12/211,1351,1401,1051,129-0.53%20,30039億5472万-1.31%22.690.33
12/181,1391,1401,1311,135-0.35%14,00039億7574万-0.87%22.810.34
12/171,1401,1451,1301,139+0.18%18,10039億8975万-0.61%22.890.34
12/161,1361,1401,1331,137+0.18%10,80039億8275万-0.87%22.850.34
12/151,1401,1491,1321,135-0.53%10,30039億7574万-1.13%22.810.34
12/141,1431,1481,1311,141-0.17%5,70039億9676万-0.78%22.930.34
12/111,1501,1531,1431,143+0.62%10,30040億376万-0.61%22.970.34
12/101,1401,1441,1351,136-1.22%6,40039億7924万-1.3%22.830.34
12/091,1421,1501,1421,150+0.79%4,20040億2828万-0.17%23.110.34
12/081,1431,1451,1381,141-0.78%10,60039億9676万-0.87%22.930.34
12/071,1521,1551,1481,150+0.17%11,70040億2828万-0.17%23.110.34
12/041,1491,1501,1411,148-0.09%10,10040億2128万-0.26%23.070.34
12/031,1481,1491,1411,149+0.09%8,70040億2478万-0.17%23.090.34
12/021,1491,1541,1451,148+0.17%7,20040億2128万-0.26%23.070.34
12/011,1441,1521,1431,1460%4,50040億1427万-0.43%23.030.34
11/301,1431,1481,1431,146+0.26%2,60040億1427万-0.43%23.030.34
11/271,1501,1501,1401,143-0.17%4,60040億376万-0.7%22.970.34
11/261,1501,1531,1421,145-0.43%10,80040億1077万-0.61%23.010.34
11/251,1541,1541,1451,150-0.35%5,50040億2828万-0.17%23.110.34
11/241,1591,1591,1431,154+0.26%5,50040億4229万+0.09%23.190.34
11/201,1411,1511,1411,151+0.09%3,70040億3179万-0.26%23.130.34
11/191,1471,1561,1401,150+0.17%7,80040億2828万-0.43%23.110.34
11/181,1481,1491,1401,148-0.17%3,90040億2128万-0.69%23.070.34
11/171,1451,1531,1421,150+0.97%6,00040億2828万-0.69%23.110.34
11/161,1501,1501,1301,139-0.96%8,20039億8975万-1.73%22.890.34
11/131,1601,1601,1381,150-0.61%7,80040億2828万-0.86%23.110.34
11/121,1601,1611,1501,157-0.77%9,00040億5280万-0.34%23.250.34
11/111,1691,1761,1611,1660%3,50040億8433万+0.34%23.430.35
11/101,1611,1701,1611,166-0.77%1,60040億8433万+0.34%23.430.35
11/091,1611,1801,1611,175+1.21%6,80041億1585万+1.12%23.610.35
11/061,1581,1631,1531,161+0.26%6,80040億6681万0%23.330.34
11/051,1511,1581,1451,158+0.61%6,90040億5631万-0.26%23.270.34
11/041,1331,1571,1331,151+0.88%6,50040億3179万-0.78%23.130.34
11/021,1581,1581,1311,141-0.44%13,10039億9676万-1.72%22.930.34
10/301,1441,1541,1411,146+0.7%8,00040億1427万-1.38%23.030.34
10/291,1461,1641,1361,138-0.61%32,70039億8625万-2.15%22.870.34
10/281,1551,1551,1431,1450%6,20040億1077万-1.63%23.010.34
10/271,1501,1571,1431,145-0.43%4,80040億1077万-1.72%23.010.34
10/261,1601,1601,1451,150-0.69%7,00040億2828万-1.37%23.110.34
10/231,1691,1691,1541,158+1.4%5,00040億5631万-0.77%23.270.34
10/221,1401,1551,1401,142-1.3%5,80040億26万-2.14%22.950.34
10/211,1611,1781,1431,157-0.17%9,70040億5280万-0.94%23.250.34
10/201,1781,1781,1551,159+0.09%4,60040億5981万-0.77%23.290.34
10/191,1811,1811,1511,158-1.95%6,50040億5631万-1.03%23.270.34
10/161,1851,1851,1701,181+0.25%6,30041億3687万+0.94%23.730.35
10/151,1791,1821,1711,178-0.59%2,50041億2636万+0.6%23.670.35
10/141,1931,1931,1501,1850%6,20041億5088万+1.11%23.810.35
10/131,1801,1971,1721,185+0.68%3,30041億5088万+0.85%23.810.35
10/091,1771,1851,1701,177+0.77%4,70041億2286万0%23.650.35
10/081,1901,1901,1641,168-1.77%7,70040億9133万-0.93%23.470.35
10/071,1671,1891,1531,189+1.54%4,80041億6489万+0.34%23.890.35
10/061,1631,1731,1511,171+1.12%8,00041億184万-1.1%23.530.35
10/051,1501,1671,1451,158-0.94%7,10040億5631万-2.03%23.270.34
10/021,1201,1691,1101,169+1.65%8,00040億9484万-0.93%23.490.35
10/011,1701,1701,1401,150-1.37%5,00040億2828万-2.29%23.110.34
10/01株式併合 10→1
09/301,1281,1771,1281,166+1.83%5,20040億8433万-1.02%23.430.35
09/291,1551,1551,1181,145-0.87%13,60040億1077万-3.29%23.010.34
09/281,1801,1801,1001,155-2.12%4,50040億4580万-3.27%23.210.34
09/251,1901,1901,1501,180+0.85%8,50041億3337万-1.99%23.710.35
09/241,1701,2201,1501,170+0.86%12,70040億9834万-3.47%23.510.35
09/181,1601,1701,1501,160-1.69%6,40040億6331万-5%23.310.34
09/171,1701,1801,1501,180+0.85%13,60041億3337万-4.07%23.710.35
09/161,1701,1701,1501,170+0.86%6,90040億9834万-5.49%23.510.35
09/151,1601,1801,1501,1600%3,90040億6331万-6.98%23.310.34
09/141,1701,1901,1601,160-0.85%12,00040億6331万-7.72%23.310.34
09/111,1901,1901,1601,170+0.86%9,30040億9834万-7.66%23.510.35
09/101,1801,1801,1501,160-4.13%15,30040億6331万-9.16%23.310.34
09/091,1901,2101,1801,210+4.31%9,80042億3845万-5.98%24.320.36
09/081,1801,2001,1501,160-2.52%5,50040億6331万-10.49%23.310.34
09/071,1601,2001,1301,190-1.65%15,30041億6840万-8.95%23.910.35
09/041,2601,2601,1801,210-3.2%16,40042億3845万-8.05%24.320.36
09/031,3001,3201,2501,2500%25,80043億7857万-5.59%25.120.37
09/021,2101,4501,2101,250+2.46%174,50043億7857万-6.09%25.120.37
09/011,3501,3501,2201,220-7.58%19,80042億7348万-8.82%24.520.36
08/311,1801,4201,1801,320+12.82%101,30046億2377万-1.86%26.530.39
08/281,1401,1901,1401,170+4.46%23,60040億9834万-13.27%23.510.35
08/271,1201,1701,1101,120+1.82%35,90039億2320万-17.59%22.510.33
08/261,1401,1601,1001,100+0.92%45,30038億5314万-19.83%22.110.33
08/251,1301,2001,0401,090-7.63%24,80038億1811万-21.3%21.90.32
08/241,2801,2801,1801,180-11.28%44,70041億3337万-15.59%23.710.35
08/211,4001,4001,3301,330-4.32%9,40046億5880万-5.54%26.730.39
08/201,3801,3901,3801,390-0.71%90048億6897万-1.63%27.930.41
08/191,4101,4101,3801,400+0.72%4,10049億400万-1.06%28.130.42
08/181,4001,4101,3901,390+0.72%2,60048億6897万-1.84%27.930.41
08/171,4001,4001,3801,380-0.72%5,30048億3394万-2.68%27.730.41
08/141,3801,4101,3801,3900%3,60048億6897万-1.97%27.930.41
08/131,3801,3901,3801,3900%4,80048億6897万-1.97%27.930.41
08/121,4101,4101,3901,390-1.42%3,40048億6897万-2.18%27.930.41
08/111,4201,4201,4001,4100%6,30049億3903万-1.05%28.340.42
08/101,4001,4201,4001,4100%3,30049億3903万-1.26%28.340.42
08/071,4001,4101,3801,410-0.7%6,90049億3903万-1.47%28.340.42
08/061,4201,4301,4001,4200%15,40049億7406万-0.98%28.540.42
08/051,4401,4401,4201,420-1.39%2,80049億7406万-1.11%28.540.42
08/041,4201,4501,4201,440+1.41%9,10050億4411万+0.07%28.940.43