時価総額

2015/04/23～2015/09/16

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PERPBR
201710/1, 株式併合 10→1
2015
09/162,3202,3302,2402,270-1.3%100,600614億6062万+3.46%14.162.3
09/152,2802,3602,2802,300+1.32%170,800622億7287万+4.78%14.352.33
09/142,1602,3202,1202,270+7.08%288,500614億6062万+3.42%14.162.3
09/112,1402,1602,1102,120-2.3%123,800573億9934万-3.5%13.222.15
09/102,1102,1802,0602,170+0.93%148,800587億5310万-1.41%13.542.2
09/092,1402,1802,1102,150+2.38%151,300582億1160万-2.58%13.412.18
09/082,1202,1402,0702,1000%87,200568億5784万-5.11%13.12.13
09/072,0202,1202,0202,100+1.94%96,400568億5784万-5.45%13.12.13
09/042,1402,1402,0202,060-2.37%83,700557億7483万-7.42%12.852.09
09/032,1502,1602,1002,110+0.96%54,900571億2859万-5.38%13.162.14
09/022,0102,1302,0002,090+0.48%121,500565億8709万-6.15%13.042.12
09/012,1802,1902,0802,080-5.02%100,400563億1634万-6.47%12.972.11
08/312,1802,1902,1402,190+0.92%71,000592億9460万-1.26%13.662.22
08/282,2102,2202,1302,170+1.88%105,000587億5310万-1.63%13.542.2
08/272,1502,1902,1002,130+0.47%86,000576億7009万-2.92%13.292.16
08/262,0502,1302,0302,120+5.47%114,500573億9934万-2.53%13.222.15
08/251,9702,1801,9402,010-1.47%295,800544億2107万-6.73%12.542.04
08/242,1002,1902,0402,040-8.11%258,400552億3159万-4.67%12.722.07
08/212,2302,2902,2102,220-4.31%169,000601億497万+4.52%13.852.25
08/202,3402,3702,3102,320-1.28%104,300628億1240万+10.42%14.472.35
08/192,4502,4502,3102,350-4.08%211,300636億2463万+13.36%14.662.38
08/182,4802,4802,4002,450-0.81%249,100663億3206万+19.92%15.282.48
08/172,3602,4802,3602,470+5.56%497,400668億7355万+23.01%15.412.5
08/142,2102,3602,1902,340+4.93%374,100633億5389万+18.78%14.62.37
08/132,2702,2802,2102,230-2.19%135,600603億7571万+14.95%13.912.26
08/122,2902,3002,2502,280-1.3%116,800617億2943万+19.06%14.222.31
08/112,3202,3302,2602,310-0.43%178,800625億4166万+22.16%14.412.34
08/102,1902,3202,1702,320+4.5%243,500628億1240万+24.46%14.472.35
08/072,2802,2902,1902,220-4.31%320,500601億497万+20.85%13.852.25
08/062,2402,3202,1802,320+0.87%351,300628億1240万+27.89%14.472.35
08/052,4002,4102,2702,3000%600,500622億7092万+28.71%14.352.33
08/042,2302,3102,1602,300+5.02%510,200622億7092万+30.68%14.352.33
08/032,1702,2102,1402,190+0.46%350,800592億9274万+26.44%13.662.22
07/312,0702,1902,0602,180+6.34%623,400590億2200万+27.41%13.62.21
07/302,0002,0601,9802,050+1.49%387,400555億234万+21.37%12.792.08
07/291,9502,0601,9202,020+5.76%997,700546億9011万+20.67%12.62.05
07/281,8701,9201,8401,910+0.53%409,400517億1193万+15.06%11.911.94
07/271,8401,9201,8201,900+2.15%444,800514億4119万+15.22%11.851.93
07/241,8601,9701,8101,860+12.05%1,543,700503億5822万+13.41%11.61.89
07/231,6401,6601,6301,660+2.47%36,500449億4336万+1.84%10.351.68
07/221,6301,6401,6201,620-1.22%34,100438億5763万-0.61%10.11.64
07/211,6301,6401,6201,6400%17,700443億9908万+0.55%10.231.66
07/171,6401,6501,6301,6400%29,800443億9908万+0.49%10.231.66
07/161,6201,6401,6201,640+1.23%34,500443億9908万+0.43%10.231.66
07/151,6101,6201,6101,620+0.62%28,800438億5763万-0.86%10.11.64
07/141,5801,6201,5701,610+3.21%48,300435億8690万-1.59%10.041.63
07/131,5501,5701,5401,560+1.96%49,200422億3327万-4.76%9.731.58
07/101,5901,6101,5201,530-3.77%114,800414億2109万-6.93%9.541.55
07/091,5701,5901,5001,590-1.24%92,200430億4545万-3.64%9.921.61
07/081,6701,6701,6101,610-3.59%64,200435億8690万-2.6%10.041.63
07/071,6501,6701,6401,670+1.83%31,400452億1126万+0.85%10.421.69
07/061,6501,6801,6201,640-0.61%80,700443億9908万-0.91%10.231.66
07/031,6401,6701,6401,650+0.61%47,000446億6981万-0.36%10.291.67
07/021,6601,6701,6201,640-0.61%70,000443億9908万-1.03%10.231.66
07/011,6101,6501,6101,650+1.85%45,500446億6981万-0.54%10.291.67
06/301,6001,6201,5801,620+0.62%75,000438億6038万-2.47%10.11.64
06/291,6101,6301,6001,610-2.42%57,300435億8964万-3.19%10.041.63
06/261,6501,6601,6401,650+0.61%23,600446億7261万-0.96%10.291.67
06/251,6501,6601,6401,640-1.8%64,100444億187万-1.56%10.231.66
06/241,6701,6701,6501,6700%37,100452億1410万+0.18%10.421.69
06/231,6501,6701,6401,670+1.83%54,400451億9706万+0.24%10.411.69
06/221,6701,6701,6401,640-1.2%29,000443億8514万-1.56%10.231.66
06/191,6401,6601,6301,660+1.84%43,100449億2642万-0.36%10.351.68
06/181,6401,6501,6301,630-1.21%32,300441億1450万-2.1%10.161.65
06/171,6501,6601,6401,6500%43,700446億5578万-0.9%10.291.67
06/161,6501,6601,6501,6500%17,800446億5578万-0.84%10.291.67
06/151,6701,6801,6501,650-1.2%26,800446億5578万-0.84%10.291.67
06/121,6801,6801,6701,6700%38,900451億9706万+0.36%10.411.69
06/111,6801,6901,6701,6700%22,300451億9706万+0.48%10.411.69
06/101,6801,6901,6701,6700%47,400451億9706万+0.54%10.411.69
06/091,7101,7201,6701,670-2.34%70,200451億9706万+0.6%10.411.69
06/081,7201,7501,6801,710+3.01%264,900462億7963万+2.95%10.661.73
06/051,6701,6801,6601,660-0.6%30,000449億2642万0%10.351.68
06/041,6801,6901,6701,670-0.6%42,900451億9706万+0.48%10.411.69
06/031,6601,6801,6601,680+1.2%29,600454億6771万+0.96%10.481.7
06/021,6601,6701,6601,6600%19,200449億2642万-0.36%10.351.68
06/011,6801,6801,6601,660-1.19%30,300449億2642万-0.42%10.351.68
05/291,6901,6901,6601,680-0.59%40,700454億6771万+0.72%10.481.7
05/281,7001,7001,6701,6900%45,500457億3835万+1.32%10.541.71
05/271,6701,6901,6701,690+0.6%23,500457億3835万+1.38%10.541.71
05/261,6901,7001,6801,680-0.59%24,000454億6771万+0.78%10.481.7
05/251,6601,7001,6601,690+2.42%56,300457億3835万+1.44%10.541.71
05/221,6501,6601,6501,6500%28,000446億4176万-0.96%10.281.67
05/211,6601,6601,6501,650-0.6%33,000446億4176万-1.02%10.281.67
05/201,6501,6601,6501,6600%18,000449億1231万-0.42%10.351.68
05/191,6401,6601,6401,660+0.61%26,700449億1231万-0.48%10.351.68
05/181,6401,6501,6401,650+1.23%23,200446億4176万-1.14%10.281.67
05/151,6301,6401,6301,6300%31,100441億65万-2.4%10.161.65
05/141,6401,6501,6301,6300%24,200441億65万-2.51%10.161.65
05/131,6301,6501,6301,6300%32,400441億65万-2.57%10.161.65
05/121,6501,6601,6301,630-1.21%28,600441億65万-2.69%10.161.65
05/111,6701,6701,6401,650+0.61%60,700446億4176万-1.55%10.281.67
05/081,6501,6501,6301,640+0.61%37,700443億7120万-2.21%10.221.66
05/071,6601,6601,6301,630-1.81%63,600441億65万-2.86%10.161.65
05/011,6801,6901,6501,660-1.78%80,900449億1231万-1.19%10.351.68
04/301,6901,7201,6801,690+0.6%99,800457億2398万+0.6%10.531.71
04/281,7101,7101,6701,680-1.18%56,500454億5343万0%10.471.7
04/271,7601,7601,7001,700-2.3%73,300459億9454万+1.19%10.61.72
04/241,7301,7701,7101,740+0.58%124,500470億7676万+3.51%10.851.76
04/231,6701,7401,6701,730+3.59%125,600468億621万+2.91%10.781.75