時価総額
2015/06/16～2015/11/10
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 |
| 11/10 | 770 | 785 | 767 | 775 | +2.65% | 6,271,000 | 9719億506万 | +3.75% | 12.62 | 0.97 |
| 11/09 | 755 | 764 | 752 | 755 | +0.8% | 3,727,000 | 9468億2364万 | +1.34% | 12.29 | 0.94 |
| 11/06 | 750 | 756 | 743 | 749 | +0.81% | 1,955,000 | 9392億9921万 | +0.67% | 12.19 | 0.94 |
| 11/05 | 736 | 750 | 733 | 743 | +1.92% | 3,886,000 | 9317億7479万 | 0% | 12.1 | 0.93 |
| 11/04 | 744 | 753 | 727 | 729 | -0.55% | 3,353,000 | 9142億1779万 | -1.62% | 11.87 | 0.91 |
| 11/02 | 748 | 748 | 731 | 733 | -3.43% | 2,861,000 | 9192億3408万 | -0.95% | 11.93 | 0.92 |
| 10/30 | 757 | 767 | 750 | 759 | +0.53% | 3,499,000 | 9518億3992万 | +2.71% | 12.36 | 0.95 |
| 10/29 | 765 | 768 | 751 | 755 | -0.26% | 4,120,000 | 9468億2364万 | +2.58% | 12.29 | 0.94 |
| 10/28 | 762 | 767 | 753 | 757 | -0.53% | 2,070,000 | 9493億3178万 | +3.13% | 12.32 | 0.95 |
| 10/27 | 773 | 780 | 760 | 761 | -1.93% | 5,178,000 | 9543億4807万 | +3.82% | 12.39 | 0.95 |
| 10/26 | 786 | 788 | 774 | 776 | -0.26% | 4,671,000 | 9731億5913万 | +5.87% | 12.63 | 0.97 |
| 10/23 | 782 | 786 | 773 | 778 | +1.43% | 5,718,000 | 9756億6728万 | +6.43% | 12.67 | 0.97 |
| 10/22 | 761 | 774 | 753 | 767 | -0.26% | 3,017,000 | 9618億7249万 | +5.07% | 12.49 | 0.96 |
| 10/21 | 748 | 772 | 739 | 769 | +2.81% | 4,460,000 | 9643億8064万 | +5.49% | 12.52 | 0.96 |
| 10/20 | 753 | 754 | 747 | 748 | +0.27% | 3,095,000 | 9380億4514万 | +2.75% | 12.18 | 0.93 |
| 10/19 | 748 | 753 | 736 | 746 | -1.32% | 4,967,000 | 9355億3700万 | +2.33% | 12.14 | 0.93 |
| 10/16 | 731 | 759 | 731 | 756 | +3.56% | 8,663,000 | 9480億7771万 | +3.99% | 12.31 | 0.94 |
| 10/15 | 710 | 732 | 708 | 730 | +2.53% | 5,271,000 | 9154億7186万 | +0.55% | 11.88 | 0.91 |
| 10/14 | 722 | 723 | 702 | 712 | -1.66% | 4,841,000 | 8928億9859万 | -1.79% | 11.59 | 0.89 |
| 10/13 | 731 | 732 | 722 | 724 | -2.03% | 5,030,000 | 9079億4744万 | -0.14% | 11.79 | 0.9 |
| 10/09 | 731 | 740 | 719 | 739 | +1.93% | 7,912,000 | 9267億5850万 | +2.07% | 12.03 | 0.92 |
| 10/08 | 734 | 734 | 723 | 725 | -1.23% | 4,740,000 | 9092億151万 | +0.14% | 11.8 | 0.91 |
| 10/07 | 732 | 737 | 726 | 734 | +0.27% | 5,303,000 | 9204億8815万 | +1.38% | 11.95 | 0.92 |
| 10/06 | 730 | 739 | 726 | 732 | +1.39% | 4,608,000 | 9179億8001万 | +0.97% | 11.92 | 0.91 |
| 10/05 | 731 | 734 | 711 | 722 | -0.14% | 5,396,000 | 9054億3930万 | -0.41% | 11.75 | 0.9 |
| 10/02 | 725 | 725 | 710 | 723 | -0.96% | 4,262,000 | 9066億9337万 | -0.14% | 11.77 | 0.9 |
| 10/01 | 725 | 737 | 707 | 730 | +0.83% | 5,690,000 | 9154億7186万 | +0.97% | 11.88 | 0.91 |
| 09/30 | 711 | 730 | 708 | 724 | +4.93% | 5,041,000 | 9079億4744万 | +0.14% | 11.98 | 0.93 |
| 09/29 | 699 | 706 | 682 | 690 | -2.4% | 5,640,000 | 8653億902万 | -4.96% | 11.42 | 0.88 |
| 09/28 | 708 | 715 | 698 | 707 | -0.42% | 4,282,000 | 8866億2823万 | -3.28% | 11.7 | 0.9 |
| 09/25 | 689 | 716 | 688 | 710 | +3.8% | 4,533,000 | 8903億9044万 | -3.66% | 11.75 | 0.91 |
| 09/24 | 699 | 713 | 684 | 684 | -3.8% | 6,688,000 | 8577億8460万 | -7.94% | 11.32 | 0.87 |
| 09/18 | 731 | 731 | 708 | 711 | -3.27% | 5,665,000 | 8916億4451万 | -4.95% | 11.77 | 0.91 |
| 09/17 | 747 | 750 | 726 | 735 | -1.21% | 4,461,000 | 9217億4222万 | -2.39% | 12.17 | 0.94 |
| 09/16 | 757 | 757 | 742 | 744 | -0.27% | 4,166,000 | 9330億2886万 | -1.72% | 12.32 | 0.95 |
| 09/15 | 749 | 765 | 744 | 746 | -0.13% | 4,696,000 | 9355億3700万 | -1.84% | 12.35 | 0.95 |
| 09/14 | 748 | 756 | 743 | 747 | +0.27% | 4,906,000 | 9367億9107万 | -2.1% | 12.36 | 0.95 |
| 09/11 | 726 | 748 | 726 | 745 | +0.54% | 9,592,000 | 9342億8293万 | -2.87% | 12.33 | 0.95 |
| 09/10 | 739 | 748 | 725 | 741 | -2.37% | 6,010,000 | 9292億6665万 | -3.77% | 12.27 | 0.95 |
| 09/09 | 746 | 759 | 738 | 759 | +6.01% | 8,466,000 | 9518億3992万 | -1.81% | 12.56 | 0.97 |
| 09/08 | 720 | 731 | 713 | 716 | +0.14% | 7,134,000 | 8979億1487万 | -7.49% | 11.85 | 0.92 |
| 09/07 | 705 | 722 | 697 | 715 | +0.85% | 3,816,000 | 8966億6080万 | -7.98% | 11.84 | 0.91 |
| 09/04 | 719 | 727 | 701 | 709 | -0.14% | 4,504,000 | 8891億3637万 | -9.1% | 11.74 | 0.91 |
| 09/03 | 720 | 730 | 709 | 710 | +0.14% | 3,277,000 | 8903億9044万 | -9.32% | 11.75 | 0.91 |
| 09/02 | 708 | 731 | 700 | 709 | -1.53% | 3,620,000 | 8891億3637万 | -9.91% | 11.74 | 0.91 |
| 09/01 | 742 | 744 | 720 | 720 | -2.96% | 2,946,000 | 9029億3115万 | -8.75% | 11.92 | 0.92 |
| 08/31 | 755 | 755 | 736 | 742 | -1.59% | 4,227,000 | 9305億2072万 | -6.31% | 12.28 | 0.95 |
| 08/28 | 748 | 758 | 740 | 754 | +4% | 3,935,000 | 9455億6957万 | -5.04% | 12.48 | 0.96 |
| 08/27 | 730 | 739 | 721 | 725 | +1.68% | 4,355,000 | 9092億151万 | -8.81% | 12 | 0.93 |
| 08/26 | 694 | 714 | 687 | 713 | +2.59% | 5,168,000 | 8941億5266万 | -10.76% | 11.8 | 0.91 |
| 08/25 | 696 | 736 | 691 | 695 | -4.66% | 8,989,000 | 8715億7938万 | -13.34% | 11.5 | 0.89 |
| 08/24 | 772 | 780 | 729 | 729 | -7.37% | 7,788,000 | 9142億1779万 | -9.67% | 12.07 | 0.93 |
| 08/21 | 805 | 811 | 785 | 787 | -5.18% | 4,757,000 | 9869億5391万 | -2.96% | 13.03 | 1.01 |
| 08/20 | 839 | 845 | 829 | 830 | -2.12% | 4,585,000 | 1兆408億 | +2.22% | 13.74 | 1.06 |
| 08/19 | 849 | 858 | 846 | 848 | -0.12% | 5,712,000 | 1兆634億 | +4.56% | 14.04 | 1.08 |
| 08/18 | 832 | 851 | 828 | 849 | +2.04% | 5,162,000 | 1兆647億 | +4.94% | 14.05 | 1.09 |
| 08/17 | 830 | 840 | 825 | 832 | +0.73% | 3,046,000 | 1兆433億 | +3.23% | 13.77 | 1.06 |
| 08/14 | 828 | 834 | 822 | 826 | +0.36% | 3,856,000 | 1兆358億 | +2.86% | 13.67 | 1.06 |
| 08/13 | 832 | 835 | 815 | 823 | -0.84% | 4,327,000 | 1兆321億 | +3% | 13.62 | 1.05 |
| 08/12 | 821 | 831 | 818 | 830 | +0.48% | 4,131,000 | 1兆408億 | +4.27% | 13.74 | 1.06 |
| 08/11 | 832 | 836 | 819 | 826 | -1.08% | 3,864,000 | 1兆358億 | +4.03% | 13.67 | 1.06 |
| 08/10 | 818 | 835 | 815 | 835 | +0.36% | 6,167,000 | 1兆471億 | +5.56% | 13.82 | 1.07 |
| 08/07 | 810 | 835 | 808 | 832 | +3.23% | 6,879,000 | 1兆433億 | +5.45% | 13.77 | 1.06 |
| 08/06 | 806 | 818 | 805 | 806 | +0.88% | 3,725,000 | 1兆107億 | +2.54% | 13.34 | 1.03 |
| 08/05 | 783 | 805 | 783 | 799 | +1.52% | 6,274,000 | 1兆20億 | +1.91% | 13.23 | 1.02 |
| 08/04 | 787 | 788 | 774 | 787 | -0.13% | 4,970,000 | 9869億5391万 | +0.64% | 13.03 | 1.01 |
| 08/03 | 788 | 789 | 778 | 788 | 0% | 3,194,000 | 9882億799万 | +0.9% | 13.04 | 1.01 |
| 07/31 | 795 | 796 | 784 | 788 | -0.38% | 5,354,000 | 9882億799万 | +0.9% | 13.04 | 1.01 |
| 07/30 | 786 | 794 | 786 | 791 | +1.15% | 3,406,000 | 9919億7020万 | +1.41% | 13.09 | 1.01 |
| 07/29 | 779 | 787 | 776 | 782 | +0.77% | 4,168,000 | 9806億8356万 | +0.26% | 12.94 | 1 |
| 07/28 | 781 | 784 | 768 | 776 | -1.52% | 3,313,000 | 9731億5913万 | -0.51% | 12.84 | 0.99 |
| 07/27 | 790 | 793 | 781 | 788 | -0.88% | 2,229,000 | 9882億799万 | +1.16% | 13.04 | 1.01 |
| 07/24 | 807 | 814 | 792 | 795 | -1.97% | 3,157,000 | 9969億8648万 | +2.32% | 13.16 | 1.02 |
| 07/23 | 808 | 816 | 806 | 811 | +0.75% | 2,153,000 | 1兆170億 | +4.65% | 13.42 | 1.04 |
| 07/22 | 810 | 813 | 798 | 805 | -1.95% | 2,973,000 | 1兆95億 | +4.27% | 13.32 | 1.03 |
| 07/21 | 820 | 830 | 812 | 821 | +1.11% | 3,605,000 | 1兆295億 | +6.62% | 13.59 | 1.05 |
| 07/17 | 815 | 822 | 806 | 812 | -0.73% | 4,648,000 | 1兆183億 | +5.73% | 13.44 | 1.04 |
| 07/16 | 810 | 818 | 807 | 818 | +1.49% | 4,495,000 | 1兆258億 | +6.79% | 13.54 | 1.05 |
| 07/15 | 797 | 807 | 790 | 806 | +2.15% | 7,608,000 | 1兆107億 | +5.5% | 13.34 | 1.03 |
| 07/14 | 792 | 795 | 785 | 789 | +0.9% | 6,014,000 | 9894億6206万 | +3.54% | 13.06 | 1.01 |
| 07/13 | 768 | 783 | 764 | 782 | +2.89% | 3,912,000 | 9806億8356万 | +2.62% | 12.94 | 1 |
| 07/10 | 748 | 773 | 748 | 760 | +3.12% | 6,911,000 | 9530億9400万 | -0.26% | 12.58 | 0.97 |
| 07/09 | 740 | 744 | 722 | 737 | -1.07% | 7,165,000 | 9242億5036万 | -3.28% | 12.2 | 0.94 |
| 07/08 | 773 | 776 | 744 | 745 | -4.12% | 6,247,000 | 9342億8293万 | -2.36% | 12.33 | 0.95 |
| 07/07 | 771 | 786 | 769 | 777 | +2.78% | 6,640,000 | 9744億1320万 | +1.83% | 12.86 | 0.99 |
| 07/06 | 759 | 766 | 751 | 756 | -1.69% | 4,155,000 | 9480億7771万 | -0.92% | 12.51 | 0.97 |
| 07/03 | 769 | 781 | 765 | 769 | +0.26% | 5,455,000 | 9643億8064万 | +0.65% | 12.73 | 0.98 |
| 07/02 | 765 | 772 | 762 | 767 | +1.32% | 4,100,000 | 9618億7249万 | +0.39% | 12.7 | 0.98 |
| 07/01 | 754 | 759 | 745 | 757 | +0.8% | 2,995,000 | 9493億3178万 | -0.92% | 12.53 | 0.97 |
| 06/30 | 763 | 774 | 745 | 751 | -1.05% | 8,201,000 | 9418億736万 | -1.7% | 12.47 | 0.95 |
| 06/29 | 753 | 769 | 747 | 759 | -1.68% | 5,777,000 | 9518億3992万 | -0.78% | 12.6 | 0.96 |
| 06/26 | 771 | 775 | 761 | 772 | -0.39% | 3,370,000 | 9681億4285万 | +0.92% | 12.81 | 0.98 |
| 06/25 | 781 | 783 | 774 | 775 | -1.02% | 2,992,000 | 9719億506万 | +1.31% | 12.86 | 0.99 |
| 06/24 | 786 | 796 | 781 | 783 | +0.77% | 5,328,000 | 9819億3763万 | +2.35% | 13 | 1 |
| 06/23 | 770 | 781 | 769 | 777 | +1.7% | 3,499,000 | 9744億1320万 | +1.7% | 12.9 | 0.99 |
| 06/22 | 745 | 765 | 743 | 764 | +2.28% | 4,396,000 | 9581億1028万 | 0% | 12.68 | 0.97 |
| 06/19 | 745 | 752 | 744 | 747 | +1.49% | 6,068,000 | 9367億9107万 | -2.23% | 12.4 | 0.95 |
| 06/18 | 740 | 746 | 730 | 736 | -1.34% | 4,122,000 | 9229億9629万 | -3.66% | 12.22 | 0.94 |
| 06/17 | 750 | 756 | 743 | 746 | -0.4% | 4,404,000 | 9355億3700万 | -2.36% | 12.38 | 0.95 |
| 06/16 | 767 | 767 | 748 | 749 | -2.35% | 4,867,000 | 9392億9921万 | -2.09% | 12.43 | 0.95 |
