時価総額
2015/08/04~2015/12/30
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 |
---|
2022 | 1/1, 株式分割 1→2 |
2015 |
12/30 | 907 | 914 | 893 | 910 | +1% | 307,200 | 1289億5265万 | -3.04% | 18.01 | 1.19 |
12/29 | 888 | 902 | 872 | 901 | +0.84% | 436,000 | 1276億7660万 | -4.2% | 17.84 | 1.18 |
12/28 | 875 | 896 | 874 | 893 | +2.53% | 480,400 | 1266億1321万 | -5.2% | 17.69 | 1.17 |
12/25 | 885 | 892 | 868 | 871 | -1.58% | 444,800 | 1234億9396万 | -7.73% | 17.25 | 1.14 |
12/24 | 907 | 912 | 883 | 885 | -2.43% | 477,600 | 1254億7894万 | -6.45% | 17.53 | 1.16 |
12/22 | 903 | 921 | 902 | 907 | -0.82% | 485,200 | 1285億9819万 | -4.12% | 17.97 | 1.19 |
12/21 | 931 | 934 | 906 | 915 | -2.51% | 659,600 | 1296億6157万 | -3.23% | 18.11 | 1.2 |
12/18 | 931 | 967 | 931 | 938 | +0.54% | 1,034,800 | 1329億9350万 | -0.42% | 18.58 | 1.23 |
12/17 | 960 | 967 | 929 | 933 | -0.85% | 1,030,400 | 1322億8458万 | -0.32% | 18.48 | 1.22 |
12/16 | 945 | 953 | 934 | 941 | +1.18% | 624,200 | 1334億1885万 | +1.18% | 18.64 | 1.23 |
12/15 | 940 | 972 | 929 | 930 | -0.64% | 1,155,200 | 1318億5923万 | +0.76% | 18.42 | 1.22 |
12/14 | 930 | 944 | 927 | 936 | -1.21% | 955,400 | 1327億993万 | +1.96% | 18.54 | 1.22 |
12/11 | 931 | 955 | 922 | 948 | +1.34% | 1,070,800 | 1343億4045万 | +4.01% | 18.77 | 1.24 |
12/10 | 980 | 985 | 931 | 935 | -2.81% | 1,459,400 | 1325億6815万 | +3.31% | 18.52 | 1.22 |
12/09 | 935 | 984 | 935 | 962 | +2.34% | 1,800,400 | 1363億9632万 | +7.01% | 19.05 | 1.26 |
12/08 | 969 | 978 | 940 | 940 | -2.64% | 943,000 | 1332億7707万 | +5.5% | 18.62 | 1.23 |
12/07 | 962 | 980 | 962 | 966 | +0.84% | 962,600 | 1368億9256万 | +9.1% | 19.12 | 1.26 |
12/04 | 945 | 970 | 943 | 958 | -0.42% | 902,400 | 1357億5829万 | +9.05% | 18.97 | 1.25 |
12/03 | 965 | 979 | 954 | 962 | -1.13% | 764,400 | 1363億2543万 | +10.39% | 19.04 | 1.26 |
12/02 | 975 | 988 | 972 | 973 | -1.02% | 738,800 | 1378億8505万 | +12.56% | 19.26 | 1.27 |
12/01 | 959 | 984 | 956 | 983 | +2.34% | 798,400 | 1393億289万 | +14.64% | 19.46 | 1.28 |
11/30 | 968 | 984 | 952 | 960 | -0.21% | 938,400 | 1361億1275万 | +12.94% | 19.01 | 1.26 |
11/27 | 954 | 966 | 951 | 962 | +0.37% | 1,419,600 | 1363億9632万 | +13.98% | 19.05 | 1.26 |
11/26 | 963 | 974 | 956 | 959 | -1.79% | 1,120,800 | 1359億7万 | +14.38% | 18.99 | 1.25 |
11/25 | 970 | 986 | 967 | 976 | +0.62% | 1,732,400 | 1383億8130万 | +17.31% | 19.33 | 1.28 |
11/24 | 940 | 972 | 939 | 970 | +2.86% | 1,525,800 | 1375億3059万 | +17.58% | 19.21 | 1.27 |
11/20 | 950 | 957 | 929 | 943 | -0.21% | 1,487,400 | 1337億242万 | +15% | 18.68 | 1.23 |
11/19 | 934 | 958 | 934 | 945 | +2.27% | 2,495,600 | 1339億8599万 | +15.81% | 18.72 | 1.24 |
11/18 | 910 | 930 | 910 | 924 | +2.95% | 2,243,400 | 1310億852万 | +13.93% | 18.3 | 1.21 |
11/17 | 875 | 905 | 870 | 898 | +4.3% | 2,104,800 | 1272億5124万 | +10.94% | 17.78 | 1.17 |
11/16 | 843 | 872 | 841 | 861 | +1.41% | 1,507,200 | 1220億523万 | +6.5% | 17.04 | 1.13 |
11/13 | 803 | 876 | 800 | 849 | +8.43% | 3,691,800 | 1203億382万 | +5.14% | 16.81 | 1.11 |
11/12 | 793 | 793 | 779 | 783 | -0.38% | 490,000 | 1109億4607万 | -3.04% | 15.5 | 1.02 |
11/11 | 775 | 792 | 774 | 786 | +1.55% | 610,800 | 1113億7142万 | -2.78% | 15.56 | 1.03 |
11/10 | 783 | 783 | 770 | 774 | -2.4% | 716,200 | 1096億7001万 | -4.51% | 15.32 | 1.01 |
11/09 | 787 | 795 | 785 | 793 | +1.15% | 472,600 | 1123億6391万 | -2.28% | 15.7 | 1.04 |
11/06 | 782 | 789 | 780 | 784 | +0.19% | 401,600 | 1110億8785万 | -3.51% | 15.52 | 1.02 |
11/05 | 787 | 792 | 778 | 782 | -0.26% | 544,200 | 1108億7518万 | -3.69% | 15.49 | 1.02 |
11/04 | 760 | 796 | 760 | 784 | +1.95% | 825,400 | 1111億5875万 | -3.45% | 15.53 | 1.03 |
11/02 | 775 | 777 | 768 | 769 | -1.47% | 620,200 | 1090億3198万 | -5.3% | 15.23 | 1.01 |
10/30 | 786 | 787 | 776 | 781 | -1.01% | 1,041,600 | 1106億6250万 | -3.88% | 15.46 | 1.02 |
10/29 | 793 | 806 | 779 | 789 | +0.13% | 2,608,400 | 1117億9677万 | -2.89% | 15.62 | 1.03 |
10/28 | 795 | 799 | 781 | 788 | -0.94% | 757,600 | 1116億5499万 | -2.9% | 15.6 | 1.03 |
10/27 | 808 | 820 | 794 | 795 | -1.3% | 698,000 | 1127億1837万 | -1.97% | 15.75 | 1.04 |
10/26 | 812 | 814 | 800 | 806 | -0.19% | 693,000 | 1142億710万 | -0.43% | 15.95 | 1.05 |
10/23 | 819 | 819 | 803 | 807 | +0.56% | 470,000 | 1144億1978万 | +0.12% | 15.98 | 1.06 |
10/22 | 798 | 817 | 798 | 803 | -0.93% | 447,400 | 1137億8175万 | -0.06% | 15.9 | 1.05 |
10/21 | 792 | 817 | 790 | 810 | +1.25% | 689,800 | 1148億4513万 | +1.12% | 16.04 | 1.06 |
10/20 | 808 | 813 | 789 | 800 | -1.54% | 1,027,000 | 1134億2729万 | +0.38% | 15.85 | 1.05 |
10/19 | 826 | 827 | 810 | 813 | -3.27% | 1,101,200 | 1151億9959万 | +2.33% | 16.09 | 1.06 |
10/16 | 833 | 844 | 821 | 840 | +0.18% | 1,077,800 | 1190億9866万 | +6.46% | 16.64 | 1.1 |
10/15 | 828 | 839 | 815 | 839 | +0.78% | 1,192,400 | 1188億8598万 | +7.23% | 16.61 | 1.1 |
10/14 | 876 | 878 | 829 | 832 | -4.59% | 1,424,600 | 1179億6438万 | +7.35% | 16.48 | 1.09 |
10/13 | 856 | 873 | 851 | 872 | +1.81% | 992,800 | 1236億3575万 | +13.39% | 17.27 | 1.14 |
10/09 | 855 | 857 | 847 | 857 | -0.12% | 997,600 | 1214億3809万 | +12.55% | 16.96 | 1.12 |
10/08 | 840 | 862 | 835 | 858 | +2.27% | 1,845,200 | 1215億7988万 | +13.73% | 16.98 | 1.12 |
10/07 | 819 | 840 | 815 | 839 | +2.57% | 1,051,200 | 1188億8598万 | +11.95% | 16.61 | 1.1 |
10/06 | 824 | 832 | 810 | 818 | +0.18% | 1,106,200 | 1159億851万 | +9.88% | 16.19 | 1.07 |
10/05 | 806 | 822 | 804 | 816 | +1.24% | 1,013,200 | 1156億9584万 | +10.27% | 16.16 | 1.07 |
10/02 | 801 | 808 | 782 | 806 | -0.19% | 982,600 | 1142億7800万 | +9.66% | 15.96 | 1.05 |
10/01 | 798 | 811 | 795 | 808 | +1.76% | 726,600 | 1144億9067万 | +10.47% | 15.99 | 1.06 |
09/30 | 775 | 796 | 775 | 794 | +2.99% | 539,400 | 1125億569万 | +9.15% | 15.82 | 1.04 |
09/29 | 788 | 788 | 768 | 771 | -3.32% | 755,800 | 1092億4466万 | +6.13% | 15.37 | 1.01 |
09/28 | 780 | 799 | 777 | 797 | +2.25% | 709,600 | 1130億194万 | +9.78% | 15.89 | 1.05 |
09/25 | 773 | 784 | 771 | 780 | +1.37% | 694,600 | 1105億2072万 | +7.07% | 15.55 | 1.03 |
09/24 | 763 | 777 | 761 | 769 | -0.58% | 589,800 | 1090億3198万 | +5.34% | 15.34 | 1.01 |
09/18 | 773 | 777 | 762 | 774 | +0.06% | 822,200 | 1096億7001万 | +5.53% | 15.43 | 1.02 |
09/17 | 757 | 777 | 755 | 773 | +2.72% | 850,200 | 1095億9912万 | +5.03% | 15.42 | 1.02 |
09/16 | 749 | 760 | 745 | 753 | +2.24% | 788,400 | 1066億9255万 | +1.96% | 15.01 | 0.99 |
09/15 | 729 | 749 | 728 | 736 | +1.1% | 634,600 | 1043億5311万 | -0.54% | 14.68 | 0.97 |
09/14 | 736 | 739 | 723 | 728 | -1.09% | 602,600 | 1032億1883万 | -2.02% | 14.52 | 0.96 |
09/11 | 726 | 743 | 724 | 736 | +0.48% | 752,400 | 1043億5311万 | -1.47% | 14.68 | 0.97 |
09/10 | 701 | 734 | 698 | 733 | +2.95% | 1,005,200 | 1038億5686万 | -2.07% | 14.61 | 0.96 |
09/09 | 700 | 712 | 692 | 712 | +3.27% | 945,800 | 1008億7940万 | -4.88% | 14.19 | 0.94 |
09/08 | 662 | 696 | 662 | 689 | +4% | 1,345,800 | 976億8925万 | -8.01% | 13.74 | 0.91 |
09/07 | 664 | 678 | 655 | 663 | -1.05% | 1,187,600 | 939億3197万 | -11.67% | 13.21 | 0.87 |
09/04 | 677 | 686 | 662 | 670 | -0.96% | 1,214,200 | 949億2446万 | -10.97% | 13.35 | 0.88 |
09/03 | 676 | 686 | 670 | 676 | +0.07% | 1,166,400 | 958億4606万 | -10.46% | 13.48 | 0.89 |
09/02 | 679 | 689 | 668 | 676 | -2.53% | 1,286,800 | 957億7517万 | -10.77% | 13.47 | 0.89 |
09/01 | 702 | 709 | 688 | 693 | -3.41% | 1,589,000 | 982億5639万 | -8.7% | 13.82 | 0.91 |
08/31 | 715 | 719 | 700 | 718 | +0.49% | 1,023,800 | 1017億3010万 | -5.72% | 14.31 | 0.94 |
08/28 | 730 | 732 | 712 | 714 | -0.21% | 1,035,200 | 1012億3386万 | -6.3% | 14.24 | 0.94 |
08/27 | 722 | 726 | 709 | 716 | +1.2% | 1,310,400 | 1014億4653万 | -6.23% | 14.27 | 0.94 |
08/26 | 689 | 714 | 677 | 707 | +3.06% | 1,466,400 | 1002億4137万 | -7.34% | 14.1 | 0.93 |
08/25 | 700 | 729 | 682 | 686 | -5.57% | 1,863,000 | 972億6390万 | -10.33% | 13.68 | 0.9 |
08/24 | 725 | 745 | 725 | 727 | -3.84% | 2,402,200 | 1030億616万 | -5.28% | 14.49 | 0.96 |
08/21 | 760 | 775 | 750 | 756 | -3.2% | 1,791,600 | 1071億1790万 | -1.5% | 15.07 | 0.99 |
08/20 | 824 | 824 | 773 | 781 | -6.13% | 2,033,200 | 1106億6250万 | +1.89% | 15.57 | 1.03 |
08/19 | 835 | 836 | 822 | 832 | -0.54% | 1,201,000 | 1178億9349万 | +8.84% | 16.58 | 1.09 |
08/18 | 842 | 843 | 833 | 836 | -0.71% | 1,099,600 | 1185億3152万 | +9.86% | 16.67 | 1.1 |
08/17 | 842 | 844 | 833 | 842 | +0.06% | 897,600 | 1193億8222万 | +11.38% | 16.79 | 1.11 |
08/14 | 829 | 843 | 821 | 842 | +1.57% | 1,808,800 | 1193億1133万 | +11.9% | 16.78 | 1.11 |
08/13 | 815 | 829 | 809 | 829 | +1.66% | 1,755,200 | 1174億6814万 | +10.91% | 16.52 | 1.09 |
08/12 | 810 | 822 | 805 | 815 | +0.37% | 1,312,600 | 1155億5405万 | +9.69% | 16.25 | 1.07 |
08/11 | 811 | 825 | 800 | 812 | +0.5% | 1,625,600 | 1151億2870万 | +9.43% | 16.19 | 1.07 |
08/10 | 775 | 810 | 768 | 808 | +5.41% | 2,377,400 | 1145億6156万 | +9.19% | 16.11 | 1.06 |
08/07 | 778 | 786 | 761 | 767 | +4.29% | 3,026,400 | 1086億7752万 | +3.58% | 15.29 | 1.01 |
08/06 | 730 | 743 | 730 | 735 | +0.68% | 418,000 | 1042億1132万 | -0.81% | 14.66 | 0.97 |
08/05 | 726 | 742 | 726 | 730 | +0.41% | 494,200 | 1035億240万 | -1.75% | 14.56 | 0.96 |
08/04 | 731 | 733 | 721 | 727 | +0.62% | 590,800 | 1030億7705万 | -2.42% | 14.5 | 0.96 |