時価総額
2015/06/01～2015/10/23
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 |
| 10/23 | 1,574 | 1,580 | 1,545 | 1,551 | +0.26% | 77,700 | 497億6007万 | +9.15% | 17.79 | 0.61 |
| 10/22 | 1,545 | 1,550 | 1,527 | 1,547 | +0.13% | 44,000 | 496億3174万 | +9.33% | 17.74 | 0.61 |
| 10/21 | 1,517 | 1,548 | 1,515 | 1,545 | +2.66% | 53,600 | 495億6757万 | +9.57% | 17.72 | 0.61 |
| 10/20 | 1,535 | 1,539 | 1,498 | 1,505 | -0.33% | 61,400 | 482億8427万 | +7.12% | 17.26 | 0.6 |
| 10/19 | 1,482 | 1,514 | 1,462 | 1,510 | +2.86% | 59,300 | 484億4468万 | +7.78% | 17.32 | 0.6 |
| 10/16 | 1,450 | 1,472 | 1,435 | 1,468 | +1.8% | 49,600 | 470億9721万 | +5.16% | 16.84 | 0.58 |
| 10/15 | 1,412 | 1,451 | 1,407 | 1,442 | +2.05% | 43,100 | 462億6307万 | +3.52% | 16.54 | 0.57 |
| 10/14 | 1,400 | 1,426 | 1,377 | 1,413 | -0.14% | 56,500 | 453億3267万 | +1.65% | 16.21 | 0.56 |
| 10/13 | 1,420 | 1,428 | 1,406 | 1,415 | -0.98% | 23,000 | 453億9684万 | +1.73% | 16.23 | 0.56 |
| 10/09 | 1,416 | 1,429 | 1,415 | 1,429 | +1.42% | 29,400 | 458億4599万 | +2.73% | 16.39 | 0.56 |
| 10/08 | 1,418 | 1,422 | 1,404 | 1,409 | -0.98% | 13,900 | 452億434万 | +1.15% | 16.16 | 0.56 |
| 10/07 | 1,410 | 1,423 | 1,400 | 1,423 | +1.07% | 19,800 | 456億5350万 | +1.72% | 16.32 | 0.56 |
| 10/06 | 1,402 | 1,423 | 1,402 | 1,408 | +1.37% | 28,800 | 451億7226万 | +0.36% | 16.15 | 0.56 |
| 10/05 | 1,386 | 1,395 | 1,378 | 1,389 | +1.02% | 20,700 | 445億6269万 | -1.14% | 15.93 | 0.55 |
| 10/02 | 1,373 | 1,379 | 1,357 | 1,375 | -0.29% | 21,700 | 441億1353万 | -2.27% | 15.77 | 0.54 |
| 10/01 | 1,402 | 1,402 | 1,371 | 1,379 | -0.86% | 42,000 | 442億4186万 | -2.13% | 15.82 | 0.55 |
| 09/30 | 1,370 | 1,397 | 1,366 | 1,391 | +2.96% | 38,400 | 446億2685万 | -1.49% | 15.95 | 0.55 |
| 09/29 | 1,379 | 1,379 | 1,350 | 1,351 | -3.98% | 53,700 | 433億4355万 | -4.72% | 15.49 | 0.53 |
| 09/28 | 1,380 | 1,413 | 1,371 | 1,407 | +2.48% | 51,400 | 451億4018万 | -1.47% | 16.14 | 0.56 |
| 09/25 | 1,350 | 1,385 | 1,340 | 1,373 | +4.02% | 90,600 | 440億4937万 | -4.52% | 15.75 | 0.54 |
| 09/24 | 1,330 | 1,353 | 1,320 | 1,320 | -1.86% | 99,800 | 423億4899万 | -8.9% | 15.14 | 0.52 |
| 09/18 | 1,365 | 1,365 | 1,334 | 1,345 | -2.18% | 84,700 | 431億5106万 | -8.07% | 15.43 | 0.53 |
| 09/17 | 1,381 | 1,390 | 1,361 | 1,375 | +0.15% | 110,200 | 441億1353万 | -6.78% | 15.77 | 0.54 |
| 09/16 | 1,400 | 1,400 | 1,369 | 1,373 | -0.79% | 64,300 | 440億4937万 | -7.67% | 15.75 | 0.54 |
| 09/15 | 1,414 | 1,416 | 1,383 | 1,384 | -1.28% | 73,200 | 444億228万 | -7.67% | 15.87 | 0.55 |
| 09/14 | 1,420 | 1,441 | 1,398 | 1,402 | -0.99% | 64,100 | 449億7976万 | -7.21% | 16.08 | 0.55 |
| 09/11 | 1,420 | 1,431 | 1,411 | 1,416 | -0.07% | 89,900 | 454億2892万 | -6.96% | 16.24 | 0.56 |
| 09/10 | 1,395 | 1,424 | 1,392 | 1,417 | 0% | 38,200 | 454億6100万 | -7.45% | 16.25 | 0.56 |
| 09/09 | 1,415 | 1,428 | 1,404 | 1,417 | +2.76% | 49,400 | 454億6100万 | -8.05% | 16.25 | 0.56 |
| 09/08 | 1,388 | 1,410 | 1,378 | 1,379 | -0.51% | 35,100 | 442億4186万 | -10.97% | 15.82 | 0.55 |
| 09/07 | 1,380 | 1,400 | 1,363 | 1,386 | +0.07% | 36,500 | 444億6644万 | -11.15% | 15.9 | 0.55 |
| 09/04 | 1,423 | 1,423 | 1,362 | 1,385 | -2.26% | 54,900 | 444億3436万 | -11.73% | 15.88 | 0.55 |
| 09/03 | 1,450 | 1,468 | 1,411 | 1,417 | -0.84% | 47,700 | 454億6100万 | -10.32% | 16.25 | 0.56 |
| 09/02 | 1,462 | 1,486 | 1,423 | 1,429 | -3.25% | 52,200 | 458億4599万 | -10.01% | 16.39 | 0.56 |
| 09/01 | 1,542 | 1,542 | 1,474 | 1,477 | -4.71% | 48,500 | 473億8596万 | -7.46% | 16.94 | 0.58 |
| 08/31 | 1,536 | 1,550 | 1,518 | 1,550 | +1.11% | 34,600 | 497億2798万 | -3.19% | 17.78 | 0.61 |
| 08/28 | 1,501 | 1,548 | 1,496 | 1,533 | +5.14% | 41,000 | 491億8258万 | -4.37% | 17.58 | 0.61 |
| 08/27 | 1,475 | 1,489 | 1,456 | 1,458 | +0.9% | 69,500 | 467億7639万 | -9.22% | 16.72 | 0.58 |
| 08/26 | 1,406 | 1,456 | 1,396 | 1,445 | +2.77% | 59,000 | 463億5931万 | -10.36% | 16.57 | 0.57 |
| 08/25 | 1,394 | 1,475 | 1,365 | 1,406 | -3.37% | 92,200 | 451億809万 | -13.1% | 16.13 | 0.56 |
| 08/24 | 1,534 | 1,543 | 1,454 | 1,455 | -6.19% | 75,700 | 466億8014万 | -10.57% | 16.69 | 0.58 |
| 08/21 | 1,575 | 1,588 | 1,550 | 1,551 | -3.72% | 68,900 | 497億6007万 | -5.02% | 17.79 | 0.61 |
| 08/20 | 1,635 | 1,647 | 1,608 | 1,611 | -1.77% | 31,300 | 516億8502万 | -1.47% | 18.48 | 0.64 |
| 08/19 | 1,651 | 1,668 | 1,640 | 1,640 | -1.32% | 26,600 | 526億1541万 | +0.24% | 18.81 | 0.65 |
| 08/18 | 1,663 | 1,665 | 1,653 | 1,662 | -0.06% | 16,400 | 533億2123万 | +1.65% | 19.06 | 0.66 |
| 08/17 | 1,657 | 1,683 | 1,648 | 1,663 | +0.54% | 39,700 | 533億5331万 | +1.77% | 19.07 | 0.66 |
| 08/14 | 1,666 | 1,666 | 1,639 | 1,654 | -1.37% | 40,700 | 530億6457万 | +1.41% | 18.97 | 0.65 |
| 08/13 | 1,654 | 1,681 | 1,654 | 1,677 | +0.42% | 48,600 | 538億247万 | +3.01% | 19.23 | 0.66 |
| 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 |
