時価総額
2015/07/03～2015/11/30
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 |
| 11/30 | 5,410 | 5,470 | 5,300 | 5,400 | +0.19% | 10,100 | 137億8590万 | +25.06% | 8.93 | 1.17 |
| 11/27 | 5,240 | 5,400 | 5,240 | 5,390 | +2.86% | 9,500 | 137億6037万 | +26.94% | 8.92 | 1.17 |
| 11/26 | 5,160 | 5,290 | 5,110 | 5,240 | +1.55% | 12,100 | 133億7743万 | +25.57% | 8.67 | 1.14 |
| 11/25 | 5,110 | 5,300 | 5,060 | 5,160 | 0% | 12,100 | 131億7320万 | +25.73% | 8.54 | 1.12 |
| 11/24 | 4,790 | 5,250 | 4,790 | 5,160 | +10.97% | 31,400 | 131億7320万 | +27.66% | 8.54 | 1.12 |
| 11/20 | 4,490 | 4,650 | 4,440 | 4,650 | +3.56% | 28,600 | 118億7119万 | +16.86% | 7.69 | 1.01 |
| 11/19 | 4,260 | 4,490 | 4,220 | 4,490 | +7.16% | 16,400 | 114億6272万 | +13.96% | 7.43 | 0.97 |
| 11/18 | 4,230 | 4,280 | 4,160 | 4,190 | +0.36% | 8,000 | 106億9684万 | +7.41% | 6.93 | 0.91 |
| 11/17 | 4,205 | 4,230 | 4,110 | 4,175 | -0.12% | 5,200 | 106億5854万 | +7.71% | 6.91 | 0.91 |
| 11/16 | 4,140 | 4,190 | 4,090 | 4,180 | 0% | 5,600 | 106億7131万 | +8.54% | 6.91 | 0.91 |
| 11/13 | 4,160 | 4,200 | 4,160 | 4,180 | +0.24% | 3,200 | 106億7131万 | +9.22% | 6.91 | 0.91 |
| 11/12 | 4,160 | 4,175 | 4,150 | 4,170 | +0.24% | 3,500 | 106億4578万 | +9.71% | 6.9 | 0.9 |
| 11/11 | 4,170 | 4,200 | 4,150 | 4,160 | -0.12% | 4,500 | 106億2025万 | +10.2% | 6.88 | 0.9 |
| 11/10 | 4,200 | 4,225 | 4,150 | 4,165 | -2.46% | 4,200 | 106億3302万 | +11.13% | 6.89 | 0.9 |
| 11/09 | 4,300 | 4,300 | 4,185 | 4,270 | -1.16% | 5,100 | 109億107万 | +14.78% | 7.06 | 0.93 |
| 11/06 | 4,340 | 4,340 | 4,175 | 4,320 | 0% | 10,500 | 110億2872万 | +17.07% | 7.15 | 0.94 |
| 11/05 | 4,295 | 4,320 | 4,215 | 4,320 | +0.58% | 7,100 | 110億2872万 | +18.19% | 7.15 | 0.94 |
| 11/04 | 4,040 | 4,295 | 4,040 | 4,295 | +6.18% | 23,100 | 109億6490万 | +18.65% | 7.11 | 0.93 |
| 11/02 | 4,110 | 4,280 | 4,010 | 4,045 | +11.74% | 25,000 | 103億2666万 | +12.49% | 6.69 | 0.88 |
| 10/30 | 3,775 | 3,775 | 3,615 | 3,620 | -2.29% | 2,400 | 92億4166万 | +1.12% | 5.99 | 0.79 |
| 10/29 | 3,690 | 3,705 | 3,680 | 3,705 | +0.27% | 2,200 | 94億5866万 | +3.46% | 6.13 | 0.8 |
| 10/28 | 3,695 | 3,695 | 3,690 | 3,695 | +0.96% | 700 | 94億3313万 | +3.3% | 6.11 | 0.8 |
| 10/27 | 3,690 | 3,700 | 3,640 | 3,660 | +0.41% | 3,600 | 93億4378万 | +2.35% | 6.05 | 0.79 |
| 10/26 | 3,660 | 3,695 | 3,625 | 3,645 | -0.27% | 2,300 | 93億548万 | +1.96% | 6.03 | 0.79 |
| 10/23 | 3,650 | 3,660 | 3,585 | 3,655 | +1.53% | 2,100 | 93億3101万 | +2.15% | 6.05 | 0.79 |
| 10/22 | 3,595 | 3,650 | 3,595 | 3,600 | +0.98% | 1,100 | 91億9060万 | +0.61% | 5.96 | 0.78 |
| 10/21 | 3,570 | 3,575 | 3,505 | 3,565 | +0.85% | 900 | 91億125万 | -0.36% | 5.9 | 0.77 |
| 10/20 | 3,620 | 3,620 | 3,485 | 3,535 | -1.81% | 1,600 | 90億2466万 | -1.26% | 5.85 | 0.77 |
| 10/19 | 3,625 | 3,635 | 3,600 | 3,600 | +0.14% | 600 | 91億9060万 | +0.53% | 5.96 | 0.78 |
| 10/16 | 3,685 | 3,685 | 3,575 | 3,595 | -2.04% | 800 | 91億7784万 | +0.64% | 5.95 | 0.78 |
| 10/15 | 3,570 | 3,670 | 3,570 | 3,670 | +4.86% | 1,300 | 93億6931万 | +2.83% | 6.07 | 0.8 |
| 10/14 | 3,600 | 3,600 | 3,500 | 3,500 | -1.96% | 2,400 | 89億3531万 | -1.93% | 5.79 | 0.76 |
| 10/13 | 3,620 | 3,620 | 3,570 | 3,570 | +0.28% | 2,300 | 91億1401万 | -0.28% | 5.91 | 0.77 |
| 10/09 | 3,600 | 3,610 | 3,560 | 3,560 | -0.28% | 1,400 | 90億8848万 | -0.67% | 5.89 | 0.77 |
| 10/08 | 3,585 | 3,610 | 3,570 | 3,570 | +0.71% | 1,300 | 91億1401万 | -0.61% | 5.91 | 0.77 |
| 10/07 | 3,560 | 3,580 | 3,530 | 3,545 | +1.14% | 1,300 | 90億5019万 | -1.66% | 5.86 | 0.77 |
| 10/06 | 3,500 | 3,550 | 3,490 | 3,505 | +0.72% | 1,100 | 89億4807万 | -2.96% | 5.8 | 0.76 |
| 10/05 | 3,490 | 3,545 | 3,480 | 3,480 | -0.14% | 2,200 | 88億8425万 | -3.81% | 5.76 | 0.75 |
| 10/02 | 3,470 | 3,555 | 3,470 | 3,485 | -0.57% | 700 | 88億9701万 | -3.73% | 5.77 | 0.76 |
| 10/01 | 3,465 | 3,540 | 3,465 | 3,505 | +1.3% | 1,600 | 89億4807万 | -3.23% | 5.8 | 0.76 |
| 09/30 | 3,460 | 3,585 | 3,455 | 3,460 | +0.44% | 3,300 | 88億3319万 | -4.58% | 5.71 | 0.75 |
| 09/29 | 3,695 | 3,695 | 3,440 | 3,445 | -6.77% | 2,500 | 87億9489万 | -5.38% | 5.68 | 0.74 |
| 09/28 | 3,650 | 3,695 | 3,640 | 3,695 | +1.51% | 1,700 | 94億3313万 | +0.9% | 6.09 | 0.8 |
| 09/25 | 3,645 | 3,645 | 3,540 | 3,640 | -0.14% | 900 | 92億9272万 | -0.9% | 6 | 0.79 |
| 09/24 | 3,505 | 3,645 | 3,480 | 3,645 | +1.11% | 3,700 | 93億548万 | -1.14% | 6.01 | 0.79 |
| 09/18 | 3,680 | 3,695 | 3,525 | 3,605 | -1.9% | 2,400 | 92億337万 | -2.41% | 5.95 | 0.78 |
| 09/17 | 3,685 | 3,760 | 3,665 | 3,675 | +1.1% | 2,200 | 93億8207万 | -0.76% | 6.06 | 0.79 |
| 09/16 | 3,700 | 3,700 | 3,635 | 3,635 | -1.89% | 1,000 | 92億7995万 | -1.94% | 6 | 0.79 |
| 09/15 | 3,615 | 3,730 | 3,615 | 3,705 | +1.23% | 8,600 | 94億5866万 | +0.03% | 6.11 | 0.8 |
| 09/14 | 3,650 | 3,660 | 3,605 | 3,660 | +1.53% | 1,900 | 93億4378万 | -1.08% | 6.04 | 0.79 |
| 09/11 | 3,560 | 3,660 | 3,560 | 3,605 | -0.14% | 5,100 | 92億337万 | -2.57% | 5.95 | 0.78 |
| 09/10 | 3,570 | 3,635 | 3,480 | 3,610 | +1.12% | 3,400 | 92億1613万 | -2.27% | 5.95 | 0.78 |
| 09/09 | 3,565 | 3,590 | 3,530 | 3,570 | +6.41% | 4,300 | 91億1401万 | -3.23% | 5.89 | 0.77 |
| 09/08 | 3,540 | 3,560 | 3,355 | 3,355 | -5.23% | 6,900 | 85億6513万 | -8.96% | 5.53 | 0.73 |
| 09/07 | 3,525 | 3,605 | 3,520 | 3,540 | -3.41% | 6,900 | 90億3742万 | -4.19% | 5.84 | 0.77 |
| 09/04 | 3,780 | 3,780 | 3,435 | 3,665 | -2.66% | 6,300 | 93億5654万 | -0.7% | 6.04 | 0.79 |
| 09/03 | 3,750 | 3,800 | 3,720 | 3,765 | +2.31% | 8,000 | 96億1184万 | +2.78% | 6.21 | 0.81 |
| 09/02 | 3,600 | 3,765 | 3,580 | 3,680 | -2% | 9,500 | 93億9484万 | +1.32% | 6.07 | 0.8 |
| 09/01 | 3,820 | 3,855 | 3,755 | 3,755 | -3.47% | 8,200 | 95億8631万 | +4.22% | 6.19 | 0.81 |
| 08/31 | 3,730 | 3,900 | 3,725 | 3,890 | +4.57% | 5,200 | 99億3095万 | +8.9% | 6.42 | 0.84 |
| 08/28 | 3,670 | 3,775 | 3,670 | 3,720 | +1.36% | 4,200 | 94億9695万 | +5.23% | 6.14 | 0.8 |
| 08/27 | 3,870 | 3,935 | 3,670 | 3,670 | +4.26% | 7,100 | 93億6931万 | +4.71% | 6.05 | 0.79 |
| 08/26 | 3,535 | 3,565 | 3,380 | 3,520 | -0.42% | 6,400 | 89億8636万 | +1.18% | 5.81 | 0.76 |
| 08/25 | 3,330 | 3,590 | 3,320 | 3,535 | -1.81% | 12,600 | 90億2466万 | +2.29% | 5.83 | 0.76 |
| 08/24 | 3,750 | 3,750 | 3,500 | 3,600 | -6.01% | 19,000 | 91億9060万 | +4.83% | 5.94 | 0.78 |
| 08/21 | 3,850 | 3,900 | 3,800 | 3,830 | -3.65% | 5,600 | 97億7778万 | +12.38% | 6.32 | 0.83 |
| 08/20 | 3,985 | 3,985 | 3,800 | 3,975 | -0.25% | 6,700 | 101億4796万 | +17.92% | 6.56 | 0.86 |
| 08/19 | 3,990 | 3,990 | 3,850 | 3,985 | -0.13% | 5,200 | 101億7348万 | +19.74% | 6.57 | 0.86 |
| 08/18 | 3,900 | 3,990 | 3,865 | 3,990 | +4.86% | 11,000 | 101億8625万 | +21.42% | 6.58 | 0.86 |
| 08/17 | 3,860 | 3,895 | 3,705 | 3,805 | -0.52% | 12,800 | 97億1395万 | +17.33% | 6.28 | 0.82 |
| 08/14 | 3,850 | 3,910 | 3,715 | 3,825 | +0.92% | 11,600 | 97億6501万 | +19.16% | 6.31 | 0.83 |
| 08/13 | 3,600 | 3,795 | 3,600 | 3,790 | +6.61% | 30,100 | 96億7566万 | +19.45% | 6.25 | 0.82 |
| 08/12 | 3,530 | 3,585 | 3,500 | 3,555 | -1.25% | 6,800 | 90億7572万 | +13.25% | 5.86 | 0.77 |
| 08/11 | 3,685 | 3,840 | 3,465 | 3,600 | -1.5% | 15,600 | 91億9060万 | +15.5% | 5.94 | 0.78 |
| 08/10 | 3,455 | 3,670 | 3,455 | 3,655 | +5.79% | 15,100 | 93億3101万 | +18.21% | 6.03 | 0.79 |
| 08/07 | 3,520 | 3,520 | 3,450 | 3,455 | -1.29% | 3,400 | 88億2042万 | +12.69% | 5.7 | 0.75 |
| 08/06 | 3,500 | 3,530 | 3,440 | 3,500 | +0.86% | 5,300 | 89億3531万 | +14.83% | 5.77 | 0.76 |
| 08/05 | 3,590 | 3,590 | 3,450 | 3,470 | -3.61% | 10,100 | 88億5872万 | +14.6% | 5.72 | 0.75 |
| 08/04 | 3,660 | 3,730 | 3,435 | 3,600 | +4.35% | 60,000 | 91億9060万 | +19.64% | 5.94 | 0.78 |
| 08/03 | 3,450 | 3,450 | 3,450 | 3,450 | +16.95% | 3,300 | 88億766万 | +15.66% | 5.69 | 0.75 |
| 07/31 | 2,993 | 2,994 | 2,950 | 2,950 | -1.44% | 3,400 | 75億3119万 | -0.51% | 4.87 | 0.64 |
| 07/30 | 2,962 | 2,993 | 2,962 | 2,993 | +0.81% | 900 | 76億4096万 | +0.98% | 4.94 | 0.65 |
| 07/29 | 2,980 | 2,990 | 2,961 | 2,969 | +0.3% | 1,600 | 75億7969万 | +0.2% | 4.9 | 0.64 |
| 07/28 | 2,950 | 2,960 | 2,950 | 2,960 | -0.7% | 500 | 75億5672万 | +0.03% | 4.88 | 0.64 |
| 07/27 | 2,941 | 2,981 | 2,941 | 2,981 | +0.4% | 1,300 | 76億1033万 | +0.81% | 4.92 | 0.64 |
| 07/24 | 3,005 | 3,005 | 2,915 | 2,969 | -1.2% | 2,100 | 75億7969万 | +0.47% | 4.9 | 0.64 |
| 07/23 | 2,953 | 3,005 | 2,953 | 3,005 | +1.76% | 1,300 | 76億7160万 | +1.86% | 4.96 | 0.65 |
| 07/22 | 2,980 | 2,992 | 2,952 | 2,953 | -1.14% | 2,000 | 75億3884万 | +0.2% | 4.87 | 0.64 |
| 07/21 | 2,950 | 2,987 | 2,937 | 2,987 | +1.7% | 2,000 | 76億2564万 | +1.43% | 4.93 | 0.65 |
| 07/17 | 2,936 | 2,937 | 2,930 | 2,937 | +0.75% | 600 | 74億9800万 | -0.17% | 4.84 | 0.64 |
| 07/16 | 2,928 | 2,938 | 2,915 | 2,915 | +0.31% | 600 | 74億4183万 | -0.85% | 4.81 | 0.63 |
| 07/15 | 2,912 | 2,929 | 2,906 | 2,906 | -0.82% | 1,300 | 74億1886万 | -1.12% | 4.79 | 0.63 |
| 07/14 | 2,930 | 2,975 | 2,930 | 2,930 | +0.1% | 2,200 | 74億8013万 | -0.17% | 4.83 | 0.63 |
| 07/13 | 2,953 | 2,953 | 2,911 | 2,927 | -1.08% | 3,000 | 74億7247万 | -0.1% | 4.83 | 0.63 |
| 07/10 | 2,900 | 2,959 | 2,900 | 2,959 | +2.03% | 1,200 | 75億5416万 | +1.16% | 4.88 | 0.64 |
| 07/09 | 2,902 | 2,952 | 2,752 | 2,900 | -1.69% | 11,700 | 74億354万 | -0.58% | 4.78 | 0.63 |
| 07/08 | 3,005 | 3,005 | 2,900 | 2,950 | -1.83% | 5,400 | 75億3119万 | +1.3% | 4.87 | 0.64 |
| 07/07 | 2,978 | 3,015 | 2,978 | 3,005 | +0.91% | 700 | 76億7160万 | +3.41% | 4.96 | 0.65 |
| 07/06 | 2,980 | 2,993 | 2,950 | 2,978 | -0.57% | 2,000 | 76億267万 | +2.83% | 4.91 | 0.64 |
| 07/03 | 3,010 | 3,010 | 2,995 | 2,995 | -0.33% | 1,900 | 76億4607万 | +3.74% | 4.94 | 0.65 |
