時価総額
2015/04/30～2015/09/25
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 |
| 09/25 | 492,000 | 564,000 | 492,000 | 543,000 | +9.92% | 10,514 | 2022億9627万 | +12.81% | 59.55 | 0.94 |
| 09/24 | 490,000 | 507,000 | 490,000 | 494,000 | +0.71% | 4,480 | 1840億4118万 | +2.76% | 54.18 | 0.86 |
| 09/18 | 499,000 | 502,000 | 489,000 | 490,500 | -1.7% | 2,922 | 1827億3724万 | +1.75% | 53.79 | 0.85 |
| 09/17 | 494,500 | 504,000 | 494,000 | 499,000 | +2.78% | 3,039 | 1859億394万 | +3.19% | 54.73 | 0.86 |
| 09/16 | 483,000 | 497,500 | 482,500 | 485,500 | -0.41% | 2,966 | 1808億7448万 | +0.14% | 53.25 | 0.84 |
| 09/15 | 485,000 | 495,000 | 485,000 | 487,500 | +1.04% | 4,830 | 1816億1958万 | +0.1% | 53.46 | 0.84 |
| 09/14 | 472,000 | 494,500 | 472,000 | 482,500 | +0.73% | 3,543 | 1797億5682万 | -1.39% | 52.92 | 0.84 |
| 09/11 | 464,500 | 485,500 | 464,500 | 479,000 | +5.51% | 3,901 | 1784億5288万 | -2.58% | 52.53 | 0.83 |
| 09/10 | 456,500 | 456,500 | 446,500 | 454,000 | -0.55% | 1,785 | 1691億3906万 | -8.13% | 49.79 | 0.79 |
| 09/09 | 453,500 | 459,500 | 447,000 | 456,500 | +1.11% | 1,416 | 1700億7044万 | -8.29% | 50.06 | 0.79 |
| 09/08 | 454,500 | 457,000 | 446,500 | 451,500 | +0.22% | 1,472 | 1682億767万 | -9.9% | 49.52 | 0.78 |
| 09/07 | 456,000 | 458,000 | 448,000 | 450,500 | -2.49% | 1,963 | 1678億3512万 | -10.7% | 49.41 | 0.78 |
| 09/04 | 470,000 | 473,000 | 461,000 | 462,000 | -0.65% | 1,261 | 1721億1948万 | -9.02% | 50.67 | 0.8 |
| 09/03 | 461,500 | 467,000 | 459,000 | 465,000 | +0.76% | 1,363 | 1732億3714万 | -8.92% | 51 | 0.81 |
| 09/02 | 465,000 | 476,500 | 459,000 | 461,500 | -1.07% | 1,307 | 1719億3320万 | -10.05% | 50.61 | 0.8 |
| 09/01 | 473,000 | 475,500 | 466,500 | 466,500 | -2.51% | 991 | 1737億9597万 | -9.53% | 51.16 | 0.81 |
| 08/31 | 478,000 | 481,000 | 473,000 | 478,500 | +1.16% | 1,038 | 1782億6661万 | -7.64% | 52.48 | 0.83 |
| 08/28 | 476,000 | 480,000 | 473,000 | 473,000 | +0.85% | 2,010 | 1762億1756万 | -9.08% | 51.87 | 0.82 |
| 08/27 | 470,500 | 478,000 | 468,500 | 469,000 | +1.19% | 2,514 | 1747億2735万 | -10.26% | 51.44 | 0.81 |
| 08/26 | 473,500 | 477,500 | 463,500 | 463,500 | -0.86% | 3,358 | 1726億7831万 | -11.72% | 50.83 | 0.8 |
| 08/25 | 470,000 | 485,500 | 466,000 | 467,500 | -4.49% | 4,695 | 1741億6852万 | -11.46% | 51.27 | 0.81 |
| 08/24 | 505,000 | 505,000 | 489,500 | 489,500 | -4.77% | 1,835 | 1823億6469万 | -7.69% | 53.68 | 0.85 |
| 08/21 | 518,000 | 521,000 | 513,000 | 514,000 | -1.91% | 1,760 | 1914億9224万 | -3.36% | 56.37 | 0.89 |
| 08/20 | 526,000 | 529,000 | 523,000 | 524,000 | -0.38% | 1,356 | 1952億1777万 | -1.59% | 57.47 | 0.91 |
| 08/19 | 527,000 | 530,000 | 526,000 | 526,000 | -0.38% | 1,491 | 1959億6287万 | -1.17% | 57.69 | 0.91 |
| 08/18 | 530,000 | 532,000 | 525,000 | 528,000 | +0.19% | 1,431 | 1967億798万 | -0.67% | 57.91 | 0.91 |
| 08/17 | 528,000 | 530,000 | 526,000 | 527,000 | -0.19% | 1,150 | 1963億3543万 | -0.71% | 57.8 | 0.91 |
| 08/14 | 531,000 | 532,000 | 525,000 | 528,000 | -0.56% | 1,351 | 1967億798万 | -0.29% | 57.91 | 0.91 |
| 08/13 | 538,000 | 540,000 | 531,000 | 531,000 | -1.67% | 2,918 | 1978億2564万 | +0.44% | 58.24 | 0.92 |
| 08/12 | 544,000 | 546,000 | 538,000 | 540,000 | -0.92% | 2,530 | 2011億7862万 | +2.23% | 59.22 | 0.93 |
| 08/11 | 543,000 | 549,000 | 540,000 | 545,000 | +0.55% | 1,862 | 2030億4138万 | +3.28% | 59.77 | 0.94 |
| 08/10 | 540,000 | 547,000 | 540,000 | 542,000 | +0.18% | 1,238 | 2019億2372万 | +2.77% | 59.44 | 0.94 |
| 08/07 | 542,000 | 546,000 | 540,000 | 541,000 | -0.37% | 2,089 | 2015億5117万 | +2.58% | 59.33 | 0.94 |
| 08/06 | 540,000 | 548,000 | 536,000 | 543,000 | +0.37% | 2,648 | 2022億9627万 | +2.94% | 59.55 | 0.94 |
| 08/05 | 535,000 | 542,000 | 534,000 | 541,000 | +0.93% | 1,487 | 2015億5117万 | +2.45% | 59.33 | 0.94 |
| 08/04 | 533,000 | 542,000 | 531,000 | 536,000 | +0.56% | 1,419 | 1996億8840万 | +1.4% | 58.78 | 0.93 |
| 08/03 | 531,000 | 537,000 | 530,000 | 533,000 | +0.57% | 1,088 | 1985億7074万 | +0.67% | 58.45 | 0.92 |
| 07/31 | 533,000 | 541,000 | 528,000 | 530,000 | +0.19% | 1,834 | 1974億5309万 | -0.11% | 58.13 | 0.92 |
| 07/30 | 527,000 | 532,000 | 524,000 | 529,000 | +0.76% | 1,292 | 1970億8053万 | -0.49% | 58.02 | 0.92 |
| 07/29 | 524,000 | 528,000 | 519,000 | 525,000 | -0.57% | 1,505 | 1955億9032万 | -1.45% | 57.58 | 0.91 |
| 07/28 | 528,000 | 530,000 | 519,000 | 528,000 | -0.94% | 1,288 | 1967億798万 | -1.16% | 57.91 | 0.91 |
| 07/27 | 532,000 | 533,000 | 526,000 | 533,000 | +0.19% | 553 | 1985億7074万 | -0.47% | 58.45 | 0.92 |
| 07/24 | 536,000 | 546,000 | 532,000 | 532,000 | +0.57% | 853 | 1981億9819万 | -0.85% | 58.35 | 0.92 |
| 07/23 | 534,000 | 537,000 | 528,000 | 529,000 | -1.67% | 425 | 1970億8053万 | -1.67% | 58.02 | 0.92 |
| 07/22 | 527,000 | 540,000 | 524,000 | 538,000 | +2.67% | 830 | 2004億3351万 | -0.29% | 59 | 0.93 |
| 07/21 | 530,000 | 530,000 | 523,000 | 524,000 | -1.13% | 474 | 1952億1777万 | -3.15% | 57.47 | 0.91 |
| 07/17 | 533,000 | 534,000 | 526,000 | 530,000 | +0.38% | 1,196 | 1974億5309万 | -2.41% | 58.13 | 0.92 |
| 07/16 | 523,000 | 528,000 | 518,000 | 528,000 | +1.73% | 780 | 1967億798万 | -3.07% | 57.91 | 0.91 |
| 07/15 | 509,000 | 522,000 | 509,000 | 519,000 | +1.96% | 1,706 | 1933億5500万 | -4.98% | 56.92 | 0.9 |
| 07/14 | 518,000 | 525,000 | 506,000 | 509,000 | +0.2% | 1,801 | 1896億2947万 | -7.17% | 55.82 | 0.88 |
| 07/13 | 502,000 | 512,000 | 500,000 | 508,000 | +2.32% | 1,403 | 1892億5692万 | -7.77% | 55.71 | 0.88 |
| 07/10 | 504,000 | 506,000 | 496,000 | 496,500 | -2.07% | 1,842 | 1849億7256万 | -10.21% | 54.45 | 0.86 |
| 07/09 | 506,000 | 511,000 | 494,000 | 507,000 | -2.31% | 2,472 | 1888億8437万 | -8.71% | 55.6 | 0.88 |
| 07/08 | 527,000 | 530,000 | 511,000 | 519,000 | -1.52% | 1,706 | 1933億5500万 | -6.83% | 56.92 | 0.9 |
| 07/07 | 538,000 | 540,000 | 524,000 | 527,000 | -1.86% | 1,507 | 1963億3543万 | -5.71% | 57.8 | 0.91 |
| 07/06 | 539,000 | 542,000 | 530,000 | 537,000 | -0.92% | 1,085 | 2000億6096万 | -4.2% | 58.89 | 0.93 |
| 07/03 | 550,000 | 553,000 | 541,000 | 542,000 | -0.37% | 924 | 2019億2372万 | -3.56% | 59.44 | 0.94 |
| 07/02 | 560,000 | 561,000 | 536,000 | 544,000 | -2.33% | 988 | 2026億6883万 | -3.38% | 59.66 | 0.94 |
| 07/01 | 557,000 | 560,000 | 553,000 | 557,000 | +0.36% | 998 | 2075億1202万 | -1.27% | 61.09 | 0.96 |
| 06/30 | 558,000 | 559,000 | 554,000 | 555,000 | -0.36% | 888 | 2067億6691万 | -1.67% | 60.87 | 0.96 |
| 06/29 | 558,000 | 559,000 | 551,000 | 557,000 | -0.71% | 2,113 | 2075億1202万 | -1.38% | 61.09 | 0.96 |
| 06/26 | 559,000 | 563,000 | 557,000 | 561,000 | +0.9% | 974 | 2090億223万 | -0.67% | 61.53 | 0.97 |
| 06/25 | 556,000 | 560,000 | 556,000 | 556,000 | -0.18% | 809 | 2071億3946万 | -1.51% | 60.98 | 0.96 |
| 06/24 | 560,000 | 562,000 | 556,000 | 557,000 | -0.71% | 894 | 2075億1202万 | -1.33% | 61.09 | 0.96 |
| 06/23 | 564,000 | 565,000 | 559,000 | 561,000 | -0.18% | 1,013 | 2090億223万 | -0.57% | 61.53 | 0.97 |
| 06/22 | 561,000 | 570,000 | 559,000 | 562,000 | +0.72% | 1,413 | 2093億7478万 | -0.35% | 61.64 | 0.97 |
| 06/19 | 567,000 | 568,000 | 549,000 | 558,000 | -1.76% | 1,298 | 2078億8457万 | -1% | 61.2 | 0.97 |
| 06/18 | 567,000 | 570,000 | 565,000 | 568,000 | 0% | 608 | 2116億1010万 | +0.81% | 62.29 | 0.98 |
| 06/17 | 573,000 | 574,000 | 568,000 | 568,000 | -1.22% | 781 | 2116億1010万 | +0.93% | 62.29 | 0.98 |
| 06/16 | 571,000 | 575,000 | 569,000 | 575,000 | -0.17% | 1,179 | 2142億1797万 | +2.28% | 63.06 | 1 |
| 06/15 | 569,000 | 576,000 | 564,000 | 576,000 | +1.05% | 1,332 | 2145億9052万 | +2.65% | 63.17 | 1 |
| 06/12 | 570,000 | 570,000 | 564,000 | 570,000 | +0.71% | 856 | 2123億5521万 | +1.79% | 62.51 | 0.99 |
| 06/11 | 572,000 | 573,000 | 565,000 | 566,000 | -1.05% | 823 | 2108億6499万 | +1.25% | 62.07 | 0.98 |
| 06/10 | 569,000 | 572,000 | 566,000 | 572,000 | +0.35% | 1,109 | 2131億31万 | +2.53% | 62.73 | 0.99 |
| 06/09 | 562,000 | 570,000 | 559,000 | 570,000 | +1.24% | 1,718 | 2123億5521万 | +2.35% | 62.51 | 0.99 |
| 06/08 | 558,000 | 568,000 | 558,000 | 563,000 | +1.26% | 1,744 | 2097億4733万 | +1.24% | 61.74 | 0.97 |
| 06/05 | 549,000 | 563,000 | 547,000 | 556,000 | +1.28% | 2,316 | 2071億3946万 | 0% | 60.98 | 0.96 |
| 06/04 | 560,000 | 561,000 | 549,000 | 549,000 | -3% | 1,888 | 2045億3159万 | -1.34% | 60.21 | 0.95 |
| 06/03 | 565,000 | 569,000 | 559,000 | 566,000 | -0.18% | 1,072 | 2108億6499万 | +1.51% | 62.07 | 0.98 |
| 06/02 | 571,000 | 575,000 | 567,000 | 567,000 | -1.22% | 2,335 | 2112億3755万 | +1.66% | 62.18 | 0.98 |
| 06/01 | 568,000 | 577,000 | 567,000 | 574,000 | +1.06% | 2,585 | 2138億4542万 | +2.85% | 62.95 | 0.99 |
| 05/29 | 572,000 | 577,000 | 568,000 | 568,000 | -0.7% | 3,440 | 2116億1010万 | +1.78% | 62.29 | 0.98 |
| 05/28 | 576,000 | 581,000 | 568,000 | 572,000 | +1.42% | 6,115 | 2131億31万 | +2.43% | 62.73 | 0.99 |
| 05/27 | 564,000 | 565,000 | 561,000 | 564,000 | 0% | 619 | 2101億1989万 | +0.88% | 61.85 | 0.98 |
| 05/26 | 556,000 | 565,000 | 556,000 | 564,000 | +1.26% | 640 | 2101億1989万 | +0.68% | 61.85 | 0.98 |
| 05/25 | 555,000 | 559,000 | 554,000 | 557,000 | +0.54% | 606 | 2075億1202万 | -0.78% | 61.09 | 0.96 |
| 05/22 | 554,000 | 556,000 | 551,000 | 554,000 | -0.36% | 398 | 2063億9436万 | -1.59% | 60.76 | 0.96 |
| 05/21 | 550,000 | 556,000 | 550,000 | 556,000 | +1.28% | 407 | 2071億3946万 | -1.5% | 60.98 | 0.96 |
| 05/20 | 556,000 | 556,000 | 549,000 | 549,000 | -1.08% | 398 | 2045億3159万 | -3% | 60.21 | 0.95 |
| 05/19 | 551,000 | 557,000 | 551,000 | 555,000 | +0.18% | 524 | 2067億6691万 | -2.25% | 60.87 | 0.96 |
| 05/18 | 555,000 | 557,000 | 551,000 | 554,000 | +0.18% | 910 | 2063億9436万 | -2.65% | 60.76 | 0.96 |
| 05/15 | 553,000 | 555,000 | 549,000 | 553,000 | +0.36% | 392 | 2060億2180万 | -3.09% | 60.65 | 0.96 |
| 05/14 | 550,000 | 553,000 | 550,000 | 551,000 | -0.36% | 236 | 2052億7670万 | -3.6% | 60.43 | 0.95 |
| 05/13 | 549,000 | 555,000 | 549,000 | 553,000 | +0.73% | 606 | 2060億2180万 | -3.42% | 60.65 | 0.96 |
| 05/12 | 548,000 | 554,000 | 546,000 | 549,000 | +0.18% | 802 | 2045億3159万 | -4.31% | 60.21 | 0.95 |
| 05/11 | 551,000 | 552,000 | 542,000 | 548,000 | +0.55% | 809 | 2041億5904万 | -4.64% | 60.1 | 0.95 |
| 05/08 | 542,000 | 547,000 | 540,000 | 545,000 | +1.3% | 511 | 2030億4138万 | -5.4% | 59.77 | 0.94 |
| 05/07 | 548,000 | 548,000 | 536,000 | 538,000 | -1.82% | 1,115 | 2004億3351万 | -6.87% | 59 | 0.93 |
| 05/01 | 549,000 | 553,000 | 547,000 | 548,000 | -0.18% | 1,046 | 2041億5904万 | -5.45% | 60.1 | 0.95 |
| 04/30 | 560,000 | 561,000 | 543,000 | 549,000 | -2.14% | 2,382 | 2045億3159万 | -5.5% | 56.6 | 0.95 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 |
|---|
2014年
4月期 | 503,000
9/29 | 405,000
2/17 | 20,426
2/28 | 1873億9415万 | 1508億8396万 |
2015年
4月期 | 629,000
1/21 | 461,000
11/7 | 3,817
11/4 | 2343億3583万 | 1717億4693万 |
