時価総額
2015/07/22～2015/12/16
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 |
| 12/16 | 1,452 | 1,482 | 1,451 | 1,482 | +4.66% | 8,365,500 | 2兆4644億 | -2.11% | 9.74 | 1.07 |
| 12/15 | 1,461 | 1,465 | 1,414 | 1,416 | -1.05% | 6,301,400 | 2兆3546億 | -6.66% | 9.3 | 1.02 |
| 12/14 | 1,410 | 1,434 | 1,404 | 1,431 | -1.11% | 6,508,400 | 2兆3795億 | -6.04% | 9.4 | 1.03 |
| 12/11 | 1,439 | 1,458 | 1,439 | 1,447 | -0.48% | 9,447,000 | 2兆4062億 | -5.3% | 9.51 | 1.04 |
| 12/10 | 1,450 | 1,472 | 1,445 | 1,454 | +0.35% | 6,924,200 | 2兆4178億 | -5.03% | 9.55 | 1.05 |
| 12/09 | 1,460 | 1,460 | 1,442 | 1,449 | -1.56% | 9,043,500 | 2兆4095億 | -5.42% | 9.52 | 1.04 |
| 12/08 | 1,500 | 1,505 | 1,456 | 1,472 | -1.6% | 7,323,800 | 2兆4477億 | -4.04% | 9.67 | 1.06 |
| 12/07 | 1,507 | 1,509 | 1,496 | 1,496 | -0.07% | 4,976,700 | 2兆4876億 | -2.6% | 9.83 | 1.08 |
| 12/04 | 1,501 | 1,508 | 1,489 | 1,497 | -1.9% | 7,141,000 | 2兆4893億 | -2.67% | 9.84 | 1.08 |
| 12/03 | 1,505 | 1,527 | 1,505 | 1,526 | +0.53% | 5,614,400 | 2兆5375億 | -0.84% | 10.03 | 1.1 |
| 12/02 | 1,526 | 1,534 | 1,517 | 1,518 | -1.24% | 4,641,300 | 2兆5242億 | -1.3% | 9.97 | 1.09 |
| 12/01 | 1,512 | 1,544 | 1,507 | 1,537 | +2.33% | 6,166,300 | 2兆5558億 | -0.13% | 10.1 | 1.11 |
| 11/30 | 1,541 | 1,547 | 1,491 | 1,502 | -2.97% | 11,070,400 | 2兆4976億 | -2.4% | 9.87 | 1.08 |
| 11/27 | 1,558 | 1,563 | 1,545 | 1,548 | -0.51% | 4,679,200 | 2兆5741億 | +0.52% | 10.17 | 1.11 |
| 11/26 | 1,563 | 1,563 | 1,548 | 1,556 | +0.13% | 3,987,500 | 2兆5874億 | +1.24% | 10.22 | 1.12 |
| 11/25 | 1,556 | 1,561 | 1,545 | 1,554 | -0.19% | 4,647,800 | 2兆5841億 | +1.37% | 10.21 | 1.12 |
| 11/24 | 1,550 | 1,560 | 1,545 | 1,557 | +0.78% | 4,328,500 | 2兆5891億 | +1.83% | 10.23 | 1.12 |
| 11/20 | 1,547 | 1,550 | 1,530 | 1,545 | -0.71% | 5,082,700 | 2兆5691億 | +1.18% | 10.15 | 1.11 |
| 11/19 | 1,560 | 1,573 | 1,553 | 1,556 | +1.17% | 5,814,100 | 2兆5874億 | +2.1% | 10.22 | 1.12 |
| 11/18 | 1,567 | 1,572 | 1,538 | 1,538 | -0.97% | 4,933,400 | 2兆5575億 | +1.25% | 10.11 | 1.11 |
| 11/17 | 1,550 | 1,564 | 1,539 | 1,553 | +0.65% | 6,408,300 | 2兆5824億 | +2.37% | 10.2 | 1.12 |
| 11/16 | 1,516 | 1,549 | 1,516 | 1,543 | -0.64% | 5,634,100 | 2兆5658億 | +1.92% | 10.14 | 1.11 |
| 11/13 | 1,550 | 1,558 | 1,536 | 1,553 | -0.83% | 5,688,200 | 2兆5824億 | +2.85% | 10.2 | 1.12 |
| 11/12 | 1,557 | 1,566 | 1,544 | 1,566 | +0.38% | 4,191,700 | 2兆6040億 | +4.12% | 10.29 | 1.13 |
| 11/11 | 1,552 | 1,564 | 1,540 | 1,560 | +0.13% | 4,531,700 | 2兆5941億 | +4.28% | 10.25 | 1.12 |
| 11/10 | 1,559 | 1,576 | 1,552 | 1,558 | -0.7% | 5,232,300 | 2兆5907億 | +4.77% | 10.24 | 1.12 |
| 11/09 | 1,551 | 1,570 | 1,544 | 1,569 | +1.42% | 7,125,600 | 2兆6090億 | +6.3% | 10.31 | 1.13 |
| 11/06 | 1,540 | 1,550 | 1,522 | 1,547 | +1.98% | 9,334,100 | 2兆5724億 | +5.6% | 10.17 | 1.11 |
| 11/05 | 1,489 | 1,527 | 1,480 | 1,517 | +1.68% | 9,231,900 | 2兆5226億 | +4.4% | 9.97 | 1.09 |
| 11/04 | 1,461 | 1,506 | 1,461 | 1,492 | +0.47% | 8,636,400 | 2兆4810億 | +3.54% | 9.8 | 1.07 |
| 11/02 | 1,488 | 1,497 | 1,474 | 1,485 | -2.56% | 6,046,500 | 2兆4693億 | +3.56% | 9.76 | 1.07 |
| 10/30 | 1,529 | 1,539 | 1,506 | 1,524 | -1.1% | 7,794,000 | 2兆5342億 | +6.65% | 10.01 | 1.1 |
| 10/29 | 1,531 | 1,548 | 1,522 | 1,541 | +1.38% | 13,888,200 | 2兆5625億 | +8.37% | 10.13 | 1.11 |
| 10/28 | 1,519 | 1,521 | 1,508 | 1,520 | +0.13% | 5,624,000 | 2兆5275億 | +7.27% | 9.99 | 1.09 |
| 10/27 | 1,536 | 1,539 | 1,508 | 1,518 | -1.68% | 5,149,400 | 2兆5242億 | +7.36% | 9.97 | 1.09 |
| 10/26 | 1,551 | 1,553 | 1,535 | 1,544 | +0.78% | 5,812,600 | 2兆5675億 | +9.5% | 10.15 | 1.11 |
| 10/23 | 1,542 | 1,550 | 1,518 | 1,532 | +1.32% | 6,460,000 | 2兆5475億 | +9.12% | 10.07 | 1.1 |
| 10/22 | 1,488 | 1,520 | 1,480 | 1,512 | +1.27% | 6,257,700 | 2兆5142億 | +8.08% | 9.94 | 1.09 |
| 10/21 | 1,460 | 1,497 | 1,459 | 1,493 | +2.26% | 5,233,600 | 2兆4826億 | +7.03% | 9.81 | 1.08 |
| 10/20 | 1,461 | 1,468 | 1,443 | 1,460 | +0.41% | 4,556,300 | 2兆4278億 | +4.89% | 9.59 | 1.05 |
| 10/19 | 1,471 | 1,480 | 1,447 | 1,454 | -2.74% | 6,625,000 | 2兆4178億 | +4.45% | 9.55 | 1.05 |
| 10/16 | 1,491 | 1,503 | 1,474 | 1,495 | +1.29% | 8,674,700 | 2兆4860億 | +7.63% | 9.82 | 1.08 |
| 10/15 | 1,436 | 1,481 | 1,436 | 1,476 | +2.79% | 7,770,100 | 2兆4544億 | +6.65% | 9.7 | 1.06 |
| 10/14 | 1,447 | 1,465 | 1,422 | 1,436 | -2.45% | 7,612,100 | 2兆3879億 | +4.13% | 9.44 | 1.03 |
| 10/13 | 1,463 | 1,497 | 1,452 | 1,472 | -0.74% | 8,998,300 | 2兆4477億 | +6.98% | 9.67 | 1.06 |
| 10/09 | 1,455 | 1,484 | 1,455 | 1,483 | +3.13% | 10,171,500 | 2兆4660億 | +8.09% | 9.74 | 1.07 |
| 10/08 | 1,410 | 1,454 | 1,407 | 1,438 | +1.41% | 11,391,100 | 2兆3912億 | +5.04% | 9.45 | 1.04 |
| 10/07 | 1,370 | 1,424 | 1,366 | 1,418 | +4.88% | 10,260,500 | 2兆3579億 | +3.5% | 9.32 | 1.02 |
| 10/06 | 1,368 | 1,368 | 1,344 | 1,352 | +1.43% | 8,513,400 | 2兆2482億 | -1.53% | 8.88 | 0.97 |
| 10/05 | 1,309 | 1,347 | 1,309 | 1,333 | +3.65% | 7,862,500 | 2兆2166億 | -2.91% | 8.76 | 0.96 |
| 10/02 | 1,276 | 1,291 | 1,269 | 1,286 | -0.16% | 3,754,500 | 2兆1384億 | -6.4% | 8.45 | 0.93 |
| 10/01 | 1,273 | 1,298 | 1,252 | 1,288 | +2.38% | 8,549,100 | 2兆1418億 | -6.33% | 8.46 | 0.93 |
| 09/30 | 1,270 | 1,273 | 1,242 | 1,258 | +2.78% | 8,096,900 | 2兆919億 | -8.77% | 8.27 | 0.91 |
| 09/29 | 1,287 | 1,287 | 1,223 | 1,224 | -6.28% | 10,803,400 | 2兆353億 | -11.75% | 8.04 | 0.88 |
| 09/28 | 1,330 | 1,345 | 1,300 | 1,306 | -4.11% | 8,916,500 | 2兆1717億 | -6.51% | 8.58 | 0.94 |
| 09/25 | 1,356 | 1,373 | 1,330 | 1,362 | +1.19% | 10,774,500 | 2兆2648億 | -3.06% | 8.95 | 0.98 |
| 09/24 | 1,389 | 1,391 | 1,346 | 1,346 | -5.14% | 12,992,800 | 2兆2382億 | -4.67% | 8.84 | 0.97 |
| 09/18 | 1,460 | 1,460 | 1,414 | 1,419 | -2.47% | 9,273,100 | 2兆3596億 | -0.07% | 9.32 | 1.02 |
| 09/17 | 1,440 | 1,457 | 1,431 | 1,455 | +2.97% | 8,078,000 | 2兆4195億 | +2.18% | 9.56 | 1.05 |
| 09/16 | 1,420 | 1,428 | 1,402 | 1,413 | +1% | 4,917,900 | 2兆3496億 | -0.98% | 9.29 | 1.02 |
| 09/15 | 1,396 | 1,425 | 1,390 | 1,399 | +0.94% | 5,435,300 | 2兆3263億 | -2.3% | 9.19 | 1.01 |
| 09/14 | 1,413 | 1,419 | 1,384 | 1,386 | -1.91% | 4,958,000 | 2兆3047億 | -3.68% | 9.11 | 1 |
| 09/11 | 1,404 | 1,432 | 1,402 | 1,413 | -1.46% | 10,117,000 | 2兆3496億 | -2.28% | 9.29 | 1.02 |
| 09/10 | 1,408 | 1,438 | 1,403 | 1,434 | -1.78% | 7,347,300 | 2兆3845億 | -1.38% | 9.42 | 1.03 |
| 09/09 | 1,420 | 1,460 | 1,418 | 1,460 | +6.41% | 8,584,600 | 2兆4278億 | +0.07% | 9.59 | 1.05 |
| 09/08 | 1,370 | 1,397 | 1,367 | 1,372 | +0.15% | 6,278,000 | 2兆2814億 | -6.16% | 9.02 | 0.99 |
| 09/07 | 1,345 | 1,380 | 1,339 | 1,370 | +1.56% | 7,909,800 | 2兆2781億 | -6.61% | 9 | 0.99 |
| 09/04 | 1,393 | 1,394 | 1,333 | 1,349 | -1.68% | 6,061,500 | 2兆2432億 | -8.36% | 8.86 | 0.97 |
| 09/03 | 1,383 | 1,407 | 1,371 | 1,372 | +0.66% | 5,038,400 | 2兆2814億 | -7.23% | 9.02 | 0.99 |
| 09/02 | 1,361 | 1,390 | 1,353 | 1,363 | -3.81% | 11,268,500 | 2兆2665億 | -8.15% | 8.96 | 0.98 |
| 09/01 | 1,448 | 1,459 | 1,417 | 1,417 | -2.68% | 6,650,000 | 2兆3563億 | -4.84% | 9.31 | 1.02 |
| 08/31 | 1,466 | 1,474 | 1,442 | 1,456 | -1.75% | 7,286,900 | 2兆4211億 | -2.22% | 9.57 | 1.05 |
| 08/28 | 1,460 | 1,509 | 1,447 | 1,482 | +8.02% | 11,844,000 | 2兆4644億 | -0.54% | 9.74 | 1.07 |
| 08/27 | 1,406 | 1,413 | 1,370 | 1,372 | +1.7% | 7,519,300 | 2兆2814億 | -7.92% | 9.02 | 0.99 |
| 08/26 | 1,335 | 1,361 | 1,312 | 1,349 | +2.12% | 13,635,800 | 2兆2432億 | -9.77% | 8.86 | 0.97 |
| 08/25 | 1,308 | 1,392 | 1,305 | 1,321 | -4.76% | 11,900,800 | 2兆1966億 | -11.99% | 8.68 | 0.95 |
| 08/24 | 1,420 | 1,435 | 1,385 | 1,387 | -4.41% | 9,245,000 | 2兆3064億 | -8.02% | 9.11 | 1 |
| 08/21 | 1,440 | 1,477 | 1,440 | 1,451 | -1.56% | 6,198,800 | 2兆4128億 | -4.1% | 9.53 | 1.04 |
| 08/20 | 1,507 | 1,511 | 1,474 | 1,474 | -2.51% | 6,347,900 | 2兆4510億 | -2.77% | 9.69 | 1.06 |
| 08/19 | 1,520 | 1,540 | 1,509 | 1,512 | -0.98% | 4,949,500 | 2兆5142億 | -0.33% | 9.94 | 1.09 |
| 08/18 | 1,537 | 1,542 | 1,513 | 1,527 | -1.04% | 6,161,000 | 2兆5392億 | +0.59% | 10.03 | 1.1 |
| 08/17 | 1,525 | 1,544 | 1,516 | 1,543 | +1.18% | 3,803,700 | 2兆5658億 | +1.78% | 10.14 | 1.11 |
| 08/14 | 1,519 | 1,529 | 1,512 | 1,525 | -0.2% | 3,733,100 | 2兆5359億 | +0.79% | 10.02 | 1.1 |
| 08/13 | 1,536 | 1,545 | 1,521 | 1,528 | +0.07% | 6,419,400 | 2兆5408億 | +1.19% | 10.04 | 1.1 |
| 08/12 | 1,560 | 1,580 | 1,516 | 1,527 | -3.42% | 9,895,900 | 2兆5392億 | +1.46% | 10.03 | 1.1 |
| 08/11 | 1,603 | 1,619 | 1,572 | 1,581 | +0.25% | 8,670,300 | 2兆6290億 | +4.98% | 10.39 | 1.14 |
| 08/10 | 1,575 | 1,577 | 1,536 | 1,577 | -1.56% | 7,997,700 | 2兆6223億 | +4.78% | 10.36 | 1.14 |
| 08/07 | 1,550 | 1,604 | 1,542 | 1,602 | +3.42% | 9,419,400 | 2兆6639億 | +6.37% | 10.53 | 1.15 |
| 08/06 | 1,559 | 1,563 | 1,535 | 1,549 | +0.26% | 7,849,000 | 2兆5758億 | +2.79% | 10.18 | 1.12 |
| 08/05 | 1,499 | 1,566 | 1,497 | 1,545 | +4.04% | 11,896,000 | 2兆5691億 | +2.32% | 10.15 | 1.11 |
| 08/04 | 1,500 | 1,520 | 1,454 | 1,485 | -1.07% | 8,848,800 | 2兆4693億 | -1.85% | 9.76 | 1.07 |
| 08/03 | 1,505 | 1,512 | 1,486 | 1,501 | -1.31% | 4,456,800 | 2兆4959億 | -1.12% | 9.86 | 1.08 |
| 07/31 | 1,503 | 1,521 | 1,493 | 1,521 | +0.73% | 5,710,400 | 2兆5292億 | -0.26% | 9.99 | 1.1 |
| 07/30 | 1,495 | 1,523 | 1,483 | 1,510 | +2.44% | 7,936,600 | 2兆5109億 | -1.44% | 9.92 | 1.09 |
| 07/29 | 1,475 | 1,490 | 1,460 | 1,474 | +2.79% | 6,282,300 | 2兆4510億 | -4.29% | 9.69 | 1.06 |
| 07/28 | 1,421 | 1,450 | 1,413 | 1,434 | -2.18% | 8,406,700 | 2兆3845億 | -7.36% | 9.42 | 1.03 |
| 07/27 | 1,469 | 1,487 | 1,462 | 1,466 | -1.01% | 5,261,700 | 2兆4377億 | -5.84% | 9.63 | 1.06 |
| 07/24 | 1,495 | 1,495 | 1,471 | 1,481 | -1.79% | 5,534,900 | 2兆4627億 | -5.37% | 9.73 | 1.07 |
| 07/23 | 1,520 | 1,523 | 1,491 | 1,508 | +0.33% | 4,334,200 | 2兆5076億 | -4.13% | 9.91 | 1.09 |
| 07/22 | 1,498 | 1,508 | 1,487 | 1,503 | +0.27% | 5,369,900 | 2兆4993億 | -4.87% | 9.88 | 1.08 |
