時価総額
2015/03/19～2015/08/12
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 |
| 08/12 | 1,672 | 1,687 | 1,643 | 1,670 | -0.65% | 59,700 | 535億7789万 | +2.77% | 19.15 | 0.66 |
| 08/11 | 1,678 | 1,688 | 1,661 | 1,681 | -0.06% | 92,500 | 539億3080万 | +3.57% | 19.28 | 0.66 |
| 08/10 | 1,632 | 1,689 | 1,620 | 1,682 | +3% | 101,500 | 539億6288万 | +3.76% | 19.29 | 0.67 |
| 08/07 | 1,641 | 1,661 | 1,621 | 1,633 | -1.27% | 41,500 | 523億9084万 | +0.8% | 18.73 | 0.65 |
| 08/06 | 1,646 | 1,673 | 1,646 | 1,654 | +0.92% | 48,900 | 530億6457万 | +1.97% | 18.97 | 0.65 |
| 08/05 | 1,625 | 1,646 | 1,624 | 1,639 | +0.37% | 33,500 | 525億8333万 | +1.05% | 18.8 | 0.65 |
| 08/04 | 1,625 | 1,638 | 1,616 | 1,633 | +0.49% | 32,900 | 523億9084万 | +0.68% | 18.73 | 0.65 |
| 08/03 | 1,646 | 1,649 | 1,624 | 1,625 | -1.4% | 38,900 | 521億3418万 | +0.25% | 18.64 | 0.64 |
| 07/31 | 1,633 | 1,654 | 1,624 | 1,648 | +1.67% | 38,500 | 528億7208万 | +1.67% | 18.9 | 0.65 |
| 07/30 | 1,625 | 1,645 | 1,614 | 1,621 | +0.06% | 53,400 | 520億585万 | -0.12% | 18.59 | 0.64 |
| 07/29 | 1,620 | 1,626 | 1,608 | 1,620 | +0.62% | 42,800 | 519億7376万 | -0.37% | 18.58 | 0.64 |
| 07/28 | 1,590 | 1,613 | 1,574 | 1,610 | +0.81% | 68,200 | 516億5294万 | -1.17% | 18.47 | 0.64 |
| 07/27 | 1,600 | 1,610 | 1,591 | 1,597 | -0.93% | 57,200 | 512億3586万 | -2.08% | 18.32 | 0.63 |
| 07/24 | 1,615 | 1,616 | 1,603 | 1,612 | +0.37% | 37,600 | 517億1710万 | -1.35% | 18.49 | 0.64 |
| 07/23 | 1,610 | 1,610 | 1,597 | 1,606 | +0.12% | 24,500 | 515億2461万 | -1.89% | 18.42 | 0.63 |
| 07/22 | 1,605 | 1,615 | 1,596 | 1,604 | -0.68% | 42,600 | 514億6044万 | -2.2% | 18.4 | 0.63 |
| 07/21 | 1,623 | 1,623 | 1,604 | 1,615 | -0.49% | 38,300 | 518億1335万 | -1.82% | 18.52 | 0.64 |
| 07/17 | 1,615 | 1,624 | 1,603 | 1,623 | +1.25% | 32,000 | 520億7001万 | -1.52% | 18.61 | 0.64 |
| 07/16 | 1,633 | 1,633 | 1,589 | 1,603 | -1.9% | 107,700 | 514億2836万 | -2.91% | 18.38 | 0.63 |
| 07/15 | 1,622 | 1,644 | 1,622 | 1,634 | +0.86% | 32,400 | 524億2292万 | -1.27% | 18.74 | 0.65 |
| 07/14 | 1,650 | 1,650 | 1,608 | 1,620 | -0.06% | 56,400 | 519億7376万 | -2.29% | 18.58 | 0.64 |
| 07/13 | 1,588 | 1,627 | 1,588 | 1,621 | +2.4% | 33,700 | 520億585万 | -2.41% | 18.59 | 0.64 |
| 07/10 | 1,597 | 1,612 | 1,581 | 1,583 | -0.5% | 50,400 | 507億8671万 | -4.92% | 18.16 | 0.63 |
| 07/09 | 1,550 | 1,591 | 1,524 | 1,591 | -0.19% | 71,300 | 510億4337万 | -4.79% | 18.25 | 0.63 |
| 07/08 | 1,622 | 1,626 | 1,594 | 1,594 | -2.27% | 55,700 | 511億3962万 | -4.84% | 18.28 | 0.63 |
| 07/07 | 1,638 | 1,655 | 1,624 | 1,631 | +0.49% | 50,700 | 523億2667万 | -2.86% | 18.71 | 0.64 |
| 07/06 | 1,628 | 1,644 | 1,621 | 1,623 | -2.41% | 37,500 | 520億7001万 | -3.51% | 18.61 | 0.64 |
| 07/03 | 1,679 | 1,679 | 1,661 | 1,663 | -1.13% | 21,800 | 533億5331万 | -1.42% | 19.07 | 0.66 |
| 07/02 | 1,669 | 1,684 | 1,651 | 1,682 | +1.45% | 32,000 | 539億6288万 | -0.36% | 19.29 | 0.67 |
| 07/01 | 1,654 | 1,669 | 1,630 | 1,658 | +0.79% | 59,600 | 531億9290万 | -1.78% | 19.02 | 0.66 |
| 06/30 | 1,645 | 1,659 | 1,624 | 1,645 | +2.36% | 66,400 | 527億7583万 | -2.55% | 18.87 | 0.65 |
| 06/29 | 1,613 | 1,619 | 1,601 | 1,607 | -0.86% | 66,000 | 515億5669万 | -4.85% | 18.43 | 0.64 |
| 06/26 | 1,675 | 1,677 | 1,617 | 1,621 | -3.51% | 88,300 | 520億585万 | -4.14% | 18.59 | 0.64 |
| 06/25 | 1,714 | 1,715 | 1,677 | 1,680 | -2.04% | 55,900 | 538億9872万 | -0.71% | 19.27 | 0.66 |
| 06/24 | 1,680 | 1,718 | 1,675 | 1,715 | +2.08% | 82,600 | 550億2161万 | +1.42% | 19.67 | 0.68 |
| 06/23 | 1,674 | 1,682 | 1,667 | 1,680 | +0.3% | 37,100 | 538億9872万 | -0.53% | 19.27 | 0.66 |
| 06/22 | 1,662 | 1,676 | 1,662 | 1,675 | +0.78% | 25,600 | 537億3830万 | -0.77% | 19.21 | 0.66 |
| 06/19 | 1,681 | 1,681 | 1,645 | 1,662 | -0.89% | 58,600 | 533億2123万 | -1.54% | 19.06 | 0.66 |
| 06/18 | 1,698 | 1,698 | 1,669 | 1,677 | -1.58% | 38,700 | 538億247万 | -0.59% | 19.23 | 0.66 |
| 06/17 | 1,706 | 1,711 | 1,688 | 1,704 | -0.53% | 59,600 | 546億6870万 | +1.07% | 19.54 | 0.67 |
| 06/16 | 1,698 | 1,735 | 1,686 | 1,713 | +0.47% | 111,100 | 549億5744万 | +1.78% | 19.65 | 0.68 |
| 06/15 | 1,683 | 1,717 | 1,683 | 1,705 | +0.95% | 45,500 | 547億78万 | +1.55% | 19.55 | 0.67 |
| 06/12 | 1,720 | 1,720 | 1,689 | 1,689 | -0.94% | 90,600 | 541億8746万 | +0.78% | 19.37 | 0.67 |
| 06/11 | 1,706 | 1,706 | 1,686 | 1,705 | +0.59% | 43,100 | 547億78万 | +1.97% | 19.55 | 0.67 |
| 06/10 | 1,689 | 1,706 | 1,689 | 1,695 | -0.18% | 43,000 | 543億7996万 | +1.56% | 19.44 | 0.67 |
| 06/09 | 1,710 | 1,710 | 1,692 | 1,698 | -1.16% | 42,500 | 544億7620万 | +2.04% | 19.47 | 0.67 |
| 06/08 | 1,729 | 1,739 | 1,712 | 1,718 | -1.38% | 29,500 | 551億1786万 | +3.56% | 19.7 | 0.68 |
| 06/05 | 1,684 | 1,747 | 1,679 | 1,742 | +3.44% | 120,300 | 558億8784万 | +5.38% | 19.98 | 0.69 |
| 06/04 | 1,698 | 1,698 | 1,681 | 1,684 | -0.59% | 34,000 | 540億2705万 | +2.31% | 19.31 | 0.67 |
| 06/03 | 1,710 | 1,712 | 1,678 | 1,694 | -1.74% | 73,600 | 543億4787万 | +3.23% | 19.43 | 0.67 |
| 06/02 | 1,740 | 1,742 | 1,714 | 1,724 | -1.54% | 90,500 | 553億1035万 | +5.38% | 19.77 | 0.68 |
| 06/01 | 1,698 | 1,758 | 1,685 | 1,751 | +4.1% | 225,400 | 561億7658万 | +7.42% | 20.08 | 0.69 |
| 05/29 | 1,666 | 1,702 | 1,649 | 1,682 | +0.9% | 136,000 | 539億6288万 | +3.7% | 19.29 | 0.67 |
| 05/28 | 1,693 | 1,698 | 1,663 | 1,667 | -0.36% | 38,100 | 534億8164万 | +3.16% | 19.12 | 0.66 |
| 05/27 | 1,668 | 1,685 | 1,665 | 1,673 | +0.84% | 77,400 | 536億7414万 | +3.78% | 19.19 | 0.66 |
| 05/26 | 1,654 | 1,672 | 1,654 | 1,659 | +0.36% | 42,700 | 532億2498万 | +3.24% | 19.03 | 0.66 |
| 05/25 | 1,656 | 1,668 | 1,643 | 1,653 | +0.06% | 51,000 | 530億3249万 | +3.05% | 18.96 | 0.65 |
| 05/22 | 1,655 | 1,666 | 1,650 | 1,652 | -0.66% | 61,100 | 530億41万 | +3.25% | 18.95 | 0.65 |
| 05/21 | 1,669 | 1,683 | 1,660 | 1,663 | -0.3% | 64,400 | 533億5331万 | +4.13% | 19.07 | 0.66 |
| 05/20 | 1,649 | 1,668 | 1,645 | 1,668 | +0.6% | 60,000 | 535億1373万 | +4.71% | 19.13 | 0.66 |
| 05/19 | 1,670 | 1,680 | 1,648 | 1,658 | -0.36% | 48,800 | 531億9290万 | +4.34% | 19.02 | 0.66 |
| 05/18 | 1,656 | 1,685 | 1,654 | 1,664 | +1.03% | 79,400 | 533億8540万 | +4.92% | 19.08 | 0.66 |
| 05/15 | 1,673 | 1,678 | 1,634 | 1,647 | -0.3% | 72,700 | 528億3999万 | +4.11% | 18.89 | 0.65 |
| 05/14 | 1,630 | 1,668 | 1,630 | 1,652 | +1.79% | 89,800 | 530億41万 | +4.56% | 18.95 | 0.65 |
| 05/13 | 1,618 | 1,637 | 1,614 | 1,623 | +0.31% | 66,200 | 520億7001万 | +2.92% | 18.61 | 0.64 |
| 05/12 | 1,611 | 1,634 | 1,594 | 1,618 | +0.43% | 102,600 | 519億960万 | +2.66% | 18.56 | 0.64 |
| 05/11 | 1,614 | 1,625 | 1,597 | 1,611 | +1.13% | 112,900 | 516億8502万 | +2.29% | 18.48 | 0.64 |
| 05/08 | 1,635 | 1,642 | 1,570 | 1,593 | -2.57% | 184,200 | 511億753万 | +1.08% | 18.27 | 0.63 |
| 05/07 | 1,577 | 1,670 | 1,573 | 1,635 | +4.54% | 296,700 | 524億5500万 | +3.74% | 18.75 | 0.65 |
| 05/01 | 1,583 | 1,595 | 1,560 | 1,564 | -1.01% | 67,200 | 501億7714万 | -0.64% | 17.94 | 0.62 |
| 04/30 | 1,573 | 1,588 | 1,571 | 1,580 | +0.25% | 69,800 | 506億9046万 | +0.32% | 18.12 | 0.62 |
| 04/28 | 1,576 | 1,591 | 1,571 | 1,576 | +0.38% | 55,900 | 505億6213万 | 0% | 18.08 | 0.62 |
| 04/27 | 1,564 | 1,577 | 1,554 | 1,570 | +0.64% | 54,500 | 503億6963万 | -0.38% | 18.01 | 0.62 |
| 04/24 | 1,570 | 1,584 | 1,560 | 1,560 | +0.45% | 85,400 | 500億4881万 | -1.08% | 17.89 | 0.62 |
| 04/23 | 1,584 | 1,584 | 1,550 | 1,553 | -1.46% | 102,000 | 498億2423万 | -1.71% | 17.81 | 0.61 |
| 04/22 | 1,556 | 1,583 | 1,544 | 1,576 | +1.74% | 127,400 | 505億6213万 | -0.38% | 18.08 | 0.62 |
| 04/21 | 1,541 | 1,566 | 1,538 | 1,549 | +0.52% | 105,600 | 496億9590万 | -2.15% | 17.77 | 0.61 |
| 04/20 | 1,557 | 1,557 | 1,536 | 1,541 | -0.58% | 68,000 | 494億3924万 | -2.84% | 17.67 | 0.61 |
| 04/17 | 1,563 | 1,569 | 1,550 | 1,550 | -0.96% | 106,800 | 497億2798万 | -2.52% | 17.78 | 0.61 |
| 04/16 | 1,574 | 1,574 | 1,557 | 1,565 | -0.13% | 57,700 | 502億922万 | -1.82% | 17.95 | 0.62 |
| 04/15 | 1,575 | 1,575 | 1,562 | 1,567 | -0.51% | 48,800 | 502億7339万 | -1.82% | 17.97 | 0.62 |
| 04/14 | 1,576 | 1,577 | 1,566 | 1,575 | +0.51% | 52,100 | 505億3005万 | -1.5% | 18.06 | 0.62 |
| 04/13 | 1,561 | 1,573 | 1,551 | 1,567 | +0.45% | 48,400 | 502億7339万 | -2.12% | 17.97 | 0.62 |
| 04/10 | 1,566 | 1,577 | 1,556 | 1,560 | -0.57% | 66,800 | 500億4881万 | -2.68% | 17.89 | 0.62 |
| 04/09 | 1,578 | 1,582 | 1,565 | 1,569 | -0.32% | 65,800 | 503億3755万 | -2.3% | 17.99 | 0.62 |
| 04/08 | 1,588 | 1,593 | 1,565 | 1,574 | -0.57% | 111,000 | 504億9796万 | -2.18% | 18.05 | 0.62 |
| 04/07 | 1,584 | 1,587 | 1,575 | 1,583 | +0.19% | 58,700 | 507億8671万 | -1.8% | 18.16 | 0.63 |
| 04/06 | 1,596 | 1,596 | 1,577 | 1,580 | -0.69% | 43,600 | 506億9046万 | -2.11% | 18.12 | 0.62 |
| 04/03 | 1,605 | 1,610 | 1,577 | 1,591 | -0.81% | 109,400 | 510億4337万 | -1.67% | 18.25 | 0.63 |
| 04/02 | 1,595 | 1,621 | 1,585 | 1,604 | +1.13% | 75,400 | 514億6044万 | -1.05% | 18.4 | 0.63 |
| 04/01 | 1,611 | 1,615 | 1,585 | 1,586 | -2.34% | 56,000 | 508億8296万 | -2.34% | 18.19 | 0.63 |
| 03/31 | 1,617 | 1,647 | 1,604 | 1,624 | +1.88% | 128,600 | 521億209万 | -0.25% | 18.63 | 0.64 |
| 03/30 | 1,591 | 1,597 | 1,584 | 1,594 | +0.25% | 72,600 | 511億3962万 | -2.21% | 18.28 | 0.63 |
| 03/27 | 1,593 | 1,607 | 1,578 | 1,590 | +0.57% | 128,300 | 510億1129万 | -2.75% | 18.24 | 0.63 |
| 03/26 | 1,600 | 1,603 | 1,581 | 1,581 | -1.43% | 75,000 | 507億2254万 | -3.42% | 18.13 | 0.63 |
| 03/25 | 1,583 | 1,608 | 1,583 | 1,604 | +1.2% | 95,600 | 514億6044万 | -2.08% | 18.4 | 0.63 |
| 03/24 | 1,600 | 1,601 | 1,566 | 1,585 | -1% | 228,800 | 508億5087万 | -3.18% | 18.18 | 0.63 |
| 03/23 | 1,632 | 1,632 | 1,592 | 1,601 | -1.17% | 98,000 | 513億6419万 | -2.14% | 18.36 | 0.63 |
| 03/20 | 1,610 | 1,628 | 1,610 | 1,620 | +1% | 67,400 | 519億7376万 | -0.8% | 18.58 | 0.64 |
| 03/19 | 1,615 | 1,625 | 1,593 | 1,604 | -0.37% | 107,600 | 514億6044万 | -1.6% | 18.4 | 0.63 |
