時価総額
2015/07/07～2015/12/02
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 |
| 12/02 | 5,070 | 5,160 | 5,070 | 5,100 | -0.39% | 16,400 | 828億4253万 | -0.86% | 8.11 | 0.42 |
| 12/01 | 5,080 | 5,130 | 5,060 | 5,120 | +1.59% | 21,200 | 831億6740万 | -0.37% | 8.14 | 0.42 |
| 11/30 | 5,000 | 5,060 | 4,980 | 5,040 | 0% | 19,900 | 818億6791万 | -1.81% | 8.01 | 0.41 |
| 11/27 | 5,060 | 5,120 | 5,010 | 5,040 | -0.4% | 14,600 | 818億6791万 | -1.68% | 8.01 | 0.41 |
| 11/26 | 5,140 | 5,170 | 5,050 | 5,060 | -1.94% | 41,900 | 821億9278万 | -1.19% | 8.04 | 0.42 |
| 11/25 | 5,230 | 5,290 | 5,160 | 5,160 | -1.9% | 11,600 | 838億1715万 | +1% | 8.2 | 0.42 |
| 11/24 | 5,250 | 5,290 | 5,230 | 5,260 | -0.75% | 14,700 | 854億4151万 | +3.28% | 8.36 | 0.43 |
| 11/20 | 5,290 | 5,310 | 5,220 | 5,300 | 0% | 25,200 | 860億9126万 | +4.45% | 8.42 | 0.44 |
| 11/19 | 5,230 | 5,340 | 5,230 | 5,300 | +1.92% | 16,400 | 860億9126万 | +4.87% | 8.42 | 0.44 |
| 11/18 | 5,220 | 5,250 | 5,180 | 5,200 | 0% | 19,600 | 844億6689万 | +3.42% | 8.27 | 0.43 |
| 11/17 | 5,270 | 5,270 | 5,180 | 5,200 | +0.39% | 30,800 | 844億6689万 | +3.83% | 8.27 | 0.43 |
| 11/16 | 5,100 | 5,190 | 5,090 | 5,180 | +0.78% | 12,800 | 841億4202万 | +3.75% | 8.23 | 0.43 |
| 11/13 | 5,160 | 5,290 | 5,140 | 5,140 | -1.72% | 16,200 | 834億9227万 | +3.28% | 8.17 | 0.42 |
| 11/12 | 5,260 | 5,320 | 5,230 | 5,230 | -1.32% | 13,400 | 849億5420万 | +5.27% | 8.31 | 0.43 |
| 11/11 | 5,180 | 5,330 | 5,180 | 5,300 | +1.92% | 29,300 | 860億9126万 | +6.94% | 8.42 | 0.44 |
| 11/10 | 5,130 | 5,220 | 5,110 | 5,200 | +1.36% | 29,500 | 844億6689万 | +5.26% | 8.27 | 0.43 |
| 11/09 | 5,140 | 5,220 | 5,090 | 5,130 | +0.39% | 24,900 | 833億2984万 | +4.06% | 8.15 | 0.42 |
| 11/06 | 5,070 | 5,140 | 5,020 | 5,110 | +0.59% | 26,500 | 830億497万 | +3.71% | 8.12 | 0.42 |
| 11/05 | 5,000 | 5,120 | 5,000 | 5,080 | +1.2% | 21,600 | 825億1766万 | +3.23% | 8.07 | 0.42 |
| 11/04 | 5,060 | 5,100 | 4,990 | 5,020 | -0.79% | 22,500 | 815億4304万 | +2.14% | 7.98 | 0.41 |
| 11/02 | 5,090 | 5,090 | 5,000 | 5,060 | -0.98% | 22,500 | 821億9278万 | +2.95% | 8.04 | 0.42 |
| 10/30 | 5,180 | 5,180 | 5,080 | 5,110 | -0.78% | 42,700 | 830億497万 | +4.01% | 8.12 | 0.42 |
| 10/29 | 5,100 | 5,170 | 5,100 | 5,150 | +1.18% | 64,300 | 836億5471万 | +5.08% | 8.19 | 0.42 |
| 10/28 | 5,050 | 5,100 | 5,040 | 5,090 | +1.39% | 20,200 | 826億8009万 | +4% | 8.09 | 0.42 |
| 10/27 | 5,040 | 5,080 | 5,010 | 5,020 | +0.8% | 17,700 | 815億4304万 | +2.6% | 7.98 | 0.41 |
| 10/26 | 5,010 | 5,020 | 4,960 | 4,980 | +0.4% | 10,600 | 808億9329万 | +1.74% | 7.92 | 0.41 |
| 10/23 | 4,950 | 4,980 | 4,870 | 4,960 | +1.64% | 16,000 | 805億6842万 | +1.29% | 7.88 | 0.41 |
| 10/22 | 4,900 | 4,950 | 4,860 | 4,880 | -0.61% | 11,700 | 792億6893万 | -0.43% | 7.76 | 0.4 |
| 10/21 | 4,730 | 4,910 | 4,730 | 4,910 | +3.37% | 31,300 | 797億5624万 | 0% | 7.8 | 0.4 |
| 10/20 | 4,820 | 4,820 | 4,730 | 4,750 | -0.21% | 20,000 | 771億5726万 | -3.32% | 7.55 | 0.39 |
| 10/19 | 4,780 | 4,810 | 4,720 | 4,760 | -0.83% | 15,500 | 773億1969万 | -3.33% | 7.57 | 0.39 |
| 10/16 | 4,770 | 4,870 | 4,770 | 4,800 | +0.42% | 24,000 | 779億6944万 | -2.54% | 7.63 | 0.4 |
| 10/15 | 4,600 | 4,790 | 4,600 | 4,780 | +2.58% | 41,200 | 776億4457万 | -3% | 7.6 | 0.39 |
| 10/14 | 4,720 | 4,720 | 4,650 | 4,660 | -1.06% | 35,300 | 756億9533万 | -5.52% | 7.41 | 0.38 |
| 10/13 | 4,800 | 4,830 | 4,700 | 4,710 | -2.28% | 27,100 | 765億751万 | -4.75% | 7.49 | 0.39 |
| 10/09 | 4,820 | 4,820 | 4,720 | 4,820 | +0.84% | 28,400 | 782億9431万 | -2.72% | 7.66 | 0.4 |
| 10/08 | 4,900 | 4,920 | 4,780 | 4,780 | -2.45% | 31,700 | 776億4457万 | -3.71% | 7.6 | 0.39 |
| 10/07 | 4,920 | 4,990 | 4,860 | 4,900 | -0.61% | 20,300 | 795億9380万 | -1.55% | 7.79 | 0.4 |
| 10/06 | 4,910 | 4,950 | 4,890 | 4,930 | +0.61% | 33,200 | 800億8111万 | -1.12% | 7.84 | 0.41 |
| 10/05 | 4,960 | 5,030 | 4,880 | 4,900 | -1.21% | 16,500 | 795億9380万 | -1.82% | 7.79 | 0.4 |
| 10/02 | 5,000 | 5,010 | 4,930 | 4,960 | -1.78% | 13,500 | 805億6842万 | -0.66% | 7.88 | 0.41 |
| 10/01 | 5,040 | 5,070 | 4,940 | 5,050 | +1.81% | 14,400 | 820億3035万 | +1.26% | 8.03 | 0.42 |
| 09/30 | 4,940 | 5,060 | 4,920 | 4,960 | +0.4% | 19,900 | 805億6842万 | -0.5% | 7.88 | 0.41 |
| 09/29 | 4,920 | 4,970 | 4,860 | 4,940 | -1.59% | 18,300 | 802億4355万 | -1.02% | 7.85 | 0.41 |
| 09/28 | 4,920 | 5,040 | 4,900 | 5,020 | +0.4% | 13,800 | 815億4304万 | +0.3% | 7.98 | 0.41 |
| 09/25 | 4,820 | 5,000 | 4,820 | 5,000 | +3.73% | 22,200 | 812億1817万 | -0.46% | 7.95 | 0.41 |
| 09/24 | 4,830 | 4,980 | 4,820 | 4,820 | -3.21% | 23,600 | 782億9431万 | -4.44% | 7.66 | 0.4 |
| 09/18 | 5,060 | 5,060 | 4,920 | 4,980 | -1.58% | 24,000 | 808億9329万 | -1.83% | 7.91 | 0.41 |
| 09/17 | 5,130 | 5,130 | 5,000 | 5,060 | -0.2% | 14,200 | 821億9278万 | -0.67% | 8.04 | 0.42 |
| 09/16 | 5,050 | 5,080 | 4,990 | 5,070 | +0.8% | 6,600 | 823億5522万 | -0.86% | 8.06 | 0.42 |
| 09/15 | 5,060 | 5,120 | 4,980 | 5,030 | -0.59% | 9,600 | 817億548万 | -2.01% | 7.99 | 0.41 |
| 09/14 | 5,060 | 5,130 | 5,030 | 5,060 | -0.59% | 9,600 | 821億9278万 | -1.84% | 8.04 | 0.42 |
| 09/11 | 4,930 | 5,110 | 4,930 | 5,090 | +2% | 32,700 | 826億8009万 | -1.6% | 8.09 | 0.42 |
| 09/10 | 4,880 | 5,010 | 4,850 | 4,990 | -0.6% | 14,300 | 810億5573万 | -3.82% | 7.93 | 0.41 |
| 09/09 | 4,930 | 5,020 | 4,920 | 5,020 | +4.58% | 13,100 | 815億4304万 | -3.61% | 7.98 | 0.41 |
| 09/08 | 4,830 | 4,910 | 4,800 | 4,800 | -1.23% | 10,400 | 779億6944万 | -8.15% | 7.63 | 0.4 |
| 09/07 | 4,840 | 4,950 | 4,820 | 4,860 | -0.82% | 10,100 | 789億4406万 | -7.45% | 7.72 | 0.4 |
| 09/04 | 4,960 | 5,000 | 4,850 | 4,900 | -1.41% | 18,700 | 795億9380万 | -7.02% | 7.79 | 0.4 |
| 09/03 | 4,960 | 5,070 | 4,950 | 4,970 | +0.2% | 23,900 | 807億3086万 | -6.01% | 7.9 | 0.41 |
| 09/02 | 5,020 | 5,070 | 4,950 | 4,960 | -1.78% | 27,200 | 805億6842万 | -6.47% | 7.88 | 0.41 |
| 09/01 | 5,100 | 5,160 | 5,050 | 5,050 | -0.98% | 14,500 | 820億3035万 | -4.99% | 8.03 | 0.42 |
| 08/31 | 5,100 | 5,140 | 5,060 | 5,100 | -0.58% | 16,400 | 828億4253万 | -4.21% | 8.11 | 0.42 |
| 08/28 | 5,170 | 5,200 | 5,120 | 5,130 | +1.58% | 18,400 | 833億2984万 | -3.79% | 8.15 | 0.42 |
| 08/27 | 5,030 | 5,190 | 4,980 | 5,050 | +2.02% | 38,200 | 820億3035万 | -5.48% | 8.03 | 0.42 |
| 08/26 | 4,820 | 4,990 | 4,820 | 4,950 | +2.91% | 42,600 | 804億598万 | -7.63% | 7.87 | 0.41 |
| 08/25 | 4,910 | 5,050 | 4,810 | 4,810 | -3.99% | 37,400 | 781億3188万 | -10.51% | 7.64 | 0.4 |
| 08/24 | 5,050 | 5,080 | 4,980 | 5,010 | -1.96% | 40,200 | 813億8060万 | -7.22% | 7.96 | 0.41 |
| 08/21 | 5,250 | 5,250 | 5,110 | 5,110 | -3.4% | 25,000 | 830億497万 | -5.7% | 8.12 | 0.42 |
| 08/20 | 5,400 | 5,420 | 5,290 | 5,290 | -3.11% | 17,000 | 859億2882万 | -2.61% | 8.41 | 0.44 |
| 08/19 | 5,480 | 5,520 | 5,450 | 5,460 | -1.44% | 16,500 | 886億9024万 | +0.44% | 8.68 | 0.45 |
| 08/18 | 5,570 | 5,570 | 5,510 | 5,540 | 0% | 8,300 | 899億8973万 | +1.99% | 8.8 | 0.46 |
| 08/17 | 5,510 | 5,550 | 5,480 | 5,540 | +0.54% | 11,900 | 899億8973万 | +2.21% | 8.8 | 0.46 |
| 08/14 | 5,560 | 5,610 | 5,510 | 5,510 | -0.54% | 10,100 | 895億242万 | +1.94% | 8.76 | 0.45 |
| 08/13 | 5,470 | 5,630 | 5,470 | 5,540 | -0.18% | 22,900 | 899億8973万 | +2.78% | 8.8 | 0.46 |
| 08/12 | 5,540 | 5,570 | 5,490 | 5,550 | -0.72% | 14,500 | 901億5216万 | +3.26% | 8.82 | 0.46 |
| 08/11 | 5,500 | 5,620 | 5,500 | 5,590 | +1.45% | 39,000 | 908億191万 | +4.17% | 8.88 | 0.46 |
| 08/10 | 5,490 | 5,510 | 5,430 | 5,510 | +0.92% | 8,300 | 895億242万 | +2.95% | 8.76 | 0.45 |
| 08/07 | 5,480 | 5,490 | 5,370 | 5,460 | -0.36% | 14,100 | 886億9024万 | +2.15% | 8.68 | 0.45 |
| 08/06 | 5,480 | 5,520 | 5,450 | 5,480 | +0.18% | 16,500 | 890億1511万 | +2.56% | 8.71 | 0.45 |
| 08/05 | 5,370 | 5,500 | 5,370 | 5,470 | +0.74% | 20,900 | 888億5267万 | +2.51% | 8.69 | 0.45 |
| 08/04 | 5,350 | 5,440 | 5,350 | 5,430 | +1.5% | 21,100 | 882億293万 | +1.95% | 8.63 | 0.45 |
| 08/03 | 5,310 | 5,350 | 5,290 | 5,350 | 0% | 10,300 | 869億344万 | +0.62% | 8.5 | 0.44 |
| 07/31 | 5,340 | 5,350 | 5,300 | 5,350 | +0.19% | 9,800 | 869億344万 | +0.68% | 8.5 | 0.44 |
| 07/30 | 5,300 | 5,350 | 5,280 | 5,340 | +1.52% | 20,300 | 867億4100万 | +0.51% | 8.49 | 0.44 |
| 07/29 | 5,310 | 5,320 | 5,210 | 5,260 | -0.19% | 9,700 | 854億4151万 | -0.94% | 8.36 | 0.43 |
| 07/28 | 5,270 | 5,310 | 5,190 | 5,270 | -0.75% | 27,200 | 856億395万 | -0.73% | 8.38 | 0.43 |
| 07/27 | 5,320 | 5,370 | 5,300 | 5,310 | -1.48% | 13,100 | 862億5369万 | +0.04% | 8.44 | 0.44 |
| 07/24 | 5,440 | 5,450 | 5,340 | 5,390 | -1.1% | 15,100 | 875億5318万 | +1.7% | 8.57 | 0.44 |
| 07/23 | 5,350 | 5,450 | 5,320 | 5,450 | +1.87% | 14,200 | 885億2780万 | +3.1% | 8.66 | 0.45 |
| 07/22 | 5,390 | 5,420 | 5,350 | 5,350 | -1.83% | 12,000 | 869億344万 | +1.5% | 8.5 | 0.44 |
| 07/21 | 5,480 | 5,490 | 5,430 | 5,450 | -0.55% | 8,000 | 885億2780万 | +3.61% | 8.66 | 0.45 |
| 07/17 | 5,430 | 5,490 | 5,370 | 5,480 | +0.92% | 24,800 | 890億1511万 | +4.36% | 8.71 | 0.45 |
| 07/16 | 5,400 | 5,430 | 5,350 | 5,430 | +0.74% | 16,700 | 882億293万 | +3.61% | 8.63 | 0.45 |
| 07/15 | 5,380 | 5,390 | 5,300 | 5,390 | +0.56% | 17,000 | 875億5318万 | +2.98% | 8.57 | 0.44 |
| 07/14 | 5,280 | 5,370 | 5,280 | 5,360 | +2.29% | 27,000 | 870億6587万 | +2.62% | 8.52 | 0.44 |
| 07/13 | 5,210 | 5,240 | 5,160 | 5,240 | +1.55% | 9,700 | 851億1664万 | +0.5% | 8.33 | 0.43 |
| 07/10 | 5,140 | 5,240 | 5,120 | 5,160 | +0.39% | 32,400 | 838億1715万 | -1.02% | 8.2 | 0.42 |
| 07/09 | 5,150 | 5,190 | 5,020 | 5,140 | -0.39% | 42,100 | 834億9227万 | -1.4% | 8.17 | 0.42 |
| 07/08 | 5,360 | 5,360 | 5,160 | 5,160 | -3.37% | 37,900 | 838億1715万 | -1.05% | 8.2 | 0.42 |
| 07/07 | 5,320 | 5,390 | 5,290 | 5,340 | +2.1% | 27,300 | 867億4100万 | +2.38% | 8.49 | 0.44 |
