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PERPBR
2015
12/301,3621,3851,3621,368+0.07%12,200438億8895万-2.63%15.690.54
12/291,3581,3751,3491,367+0.29%16,900438億5687万-2.98%15.680.54
12/281,3501,3701,3461,363+1.87%23,900437億2854万-3.54%15.630.54
12/251,3611,3621,3231,338-2.34%83,800429億2648万-5.64%15.350.53
12/241,3911,3931,3701,370-1.44%29,300439億5312万-3.72%15.710.54
12/221,3671,4131,3671,390+1.02%30,000445億9477万-2.59%15.940.55
12/211,3931,3931,3621,376-2.13%47,400441億4562万-3.78%15.780.54
12/181,4201,4401,4051,406-0.92%35,900451億809万-1.95%16.130.56
12/171,4301,4501,4121,419-0.98%69,100455億2517万-1.25%16.270.56
12/161,4101,4331,4031,433+1.78%50,600459億7432万-0.49%16.440.57
12/151,4001,4211,3931,408+2.4%63,400451億7226万-2.29%16.150.56
12/141,3701,3791,3601,375-1.29%26,700441億1353万-4.78%15.770.54
12/111,3791,3951,3791,393+0.87%47,800446億9102万-3.93%15.980.55
12/101,3891,3991,3811,381-1.36%43,400443億603万-5.09%15.840.55
12/091,4031,4051,3901,400-0.21%50,500449億1560万-4.18%16.060.55
12/081,4181,4181,4001,403-1.27%18,400450億1184万-4.3%16.090.55
12/071,4081,4351,4081,421+1.14%16,900455億8933万-3.46%16.30.56
12/041,4151,4151,4001,405-1.13%29,000450億7601万-4.87%16.110.56
12/031,4401,4491,4171,421-1.52%31,900455億8933万-4.18%16.30.56
12/021,4401,4531,4401,443-0.07%14,100462億9515万-2.96%16.550.57
12/011,4401,4601,4401,444-0.41%26,900463億2723万-3.22%16.560.57
11/301,4541,4581,4491,450-0.34%35,500465億1973万-3.07%16.630.57
11/271,4531,4631,4471,455+0.14%22,600466億8014万-3%16.690.58
11/261,4511,4701,4451,453+0.83%30,700466億1597万-3.39%16.660.57
11/251,4811,4811,4321,441-2.17%68,500462億3098万-4.32%16.530.57
11/241,4791,4791,4581,4730%33,900472億5763万-2.39%16.890.58
11/201,4881,4881,4661,473-0.54%26,200472億5763万-2.39%16.890.58
11/191,4871,4951,4741,481+0.61%29,000475億1429万-1.73%16.990.59
11/181,4781,4891,4591,472+0.48%42,200472億2554万-2.19%16.880.58
11/171,4791,4791,4611,4650%42,100470億96万-2.46%16.80.58
11/161,4571,4771,4531,465-0.81%36,400470億96万-2.4%16.80.58
11/131,4801,4881,4651,477-0.54%43,000473億8596万-1.47%16.940.58
11/121,4891,5021,4601,485-0.4%47,500476億4262万-0.8%17.030.59
11/111,4521,4911,4481,491+2.47%62,900478億3511万-0.13%17.10.59
11/101,4501,4591,4431,455-1.09%73,000466億8014万-2.28%16.690.58
11/091,4701,4791,4471,471-4.48%112,900471億9346万-1.01%16.870.58
11/061,5181,5461,5171,540+1.52%30,500494億716万+3.91%17.660.61
11/051,5151,5261,5071,517-0.26%34,700486億6926万+2.71%17.40.6
11/041,5301,5561,5171,5210%42,700487億9759万+3.47%17.440.6
11/021,5411,5601,5171,521-2.5%42,600487億9759万+3.82%17.440.6
10/301,5501,5781,5481,560+0.65%48,600500億4881万+6.92%17.890.62
10/291,5451,5591,5291,550+0.65%48,300497億2798万+6.9%17.780.61
10/281,5401,5411,5211,540-0.26%37,300494億716万+6.8%17.660.61
10/271,5701,5801,5401,544-1.09%47,700495億3549万+7.6%17.710.61
10/261,5791,6041,5601,561+0.64%86,800500億8089万+9.31%17.90.62
10/231,5741,5801,5451,551+0.26%77,700497億6007万+9.15%17.790.61
10/221,5451,5501,5271,547+0.13%44,000496億3174万+9.33%17.740.61
10/211,5171,5481,5151,545+2.66%53,600495億6757万+9.57%17.720.61
10/201,5351,5391,4981,505-0.33%61,400482億8427万+7.12%17.260.6
10/191,4821,5141,4621,510+2.86%59,300484億4468万+7.78%17.320.6
10/161,4501,4721,4351,468+1.8%49,600470億9721万+5.16%16.840.58
10/151,4121,4511,4071,442+2.05%43,100462億6307万+3.52%16.540.57
10/141,4001,4261,3771,413-0.14%56,500453億3267万+1.65%16.210.56
10/131,4201,4281,4061,415-0.98%23,000453億9684万+1.73%16.230.56
10/091,4161,4291,4151,429+1.42%29,400458億4599万+2.73%16.390.56
10/081,4181,4221,4041,409-0.98%13,900452億434万+1.15%16.160.56
10/071,4101,4231,4001,423+1.07%19,800456億5350万+1.72%16.320.56
10/061,4021,4231,4021,408+1.37%28,800451億7226万+0.36%16.150.56
10/051,3861,3951,3781,389+1.02%20,700445億6269万-1.14%15.930.55
10/021,3731,3791,3571,375-0.29%21,700441億1353万-2.27%15.770.54
10/011,4021,4021,3711,379-0.86%42,000442億4186万-2.13%15.820.55
09/301,3701,3971,3661,391+2.96%38,400446億2685万-1.49%15.950.55
09/291,3791,3791,3501,351-3.98%53,700433億4355万-4.72%15.490.53
09/281,3801,4131,3711,407+2.48%51,400451億4018万-1.47%16.140.56
09/251,3501,3851,3401,373+4.02%90,600440億4937万-4.52%15.750.54
09/241,3301,3531,3201,320-1.86%99,800423億4899万-8.9%15.140.52
09/181,3651,3651,3341,345-2.18%84,700431億5106万-8.07%15.430.53
09/171,3811,3901,3611,375+0.15%110,200441億1353万-6.78%15.770.54
09/161,4001,4001,3691,373-0.79%64,300440億4937万-7.67%15.750.54
09/151,4141,4161,3831,384-1.28%73,200444億228万-7.67%15.870.55
09/141,4201,4411,3981,402-0.99%64,100449億7976万-7.21%16.080.55
09/111,4201,4311,4111,416-0.07%89,900454億2892万-6.96%16.240.56
09/101,3951,4241,3921,4170%38,200454億6100万-7.45%16.250.56
09/091,4151,4281,4041,417+2.76%49,400454億6100万-8.05%16.250.56
09/081,3881,4101,3781,379-0.51%35,100442億4186万-10.97%15.820.55
09/071,3801,4001,3631,386+0.07%36,500444億6644万-11.15%15.90.55
09/041,4231,4231,3621,385-2.26%54,900444億3436万-11.73%15.880.55
09/031,4501,4681,4111,417-0.84%47,700454億6100万-10.32%16.250.56
09/021,4621,4861,4231,429-3.25%52,200458億4599万-10.01%16.390.56
09/011,5421,5421,4741,477-4.71%48,500473億8596万-7.46%16.940.58
08/311,5361,5501,5181,550+1.11%34,600497億2798万-3.19%17.780.61
08/281,5011,5481,4961,533+5.14%41,000491億8258万-4.37%17.580.61
08/271,4751,4891,4561,458+0.9%69,500467億7639万-9.22%16.720.58
08/261,4061,4561,3961,445+2.77%59,000463億5931万-10.36%16.570.57
08/251,3941,4751,3651,406-3.37%92,200451億809万-13.1%16.130.56
08/241,5341,5431,4541,455-6.19%75,700466億8014万-10.57%16.690.58
08/211,5751,5881,5501,551-3.72%68,900497億6007万-5.02%17.790.61
08/201,6351,6471,6081,611-1.77%31,300516億8502万-1.47%18.480.64
08/191,6511,6681,6401,640-1.32%26,600526億1541万+0.24%18.810.65
08/181,6631,6651,6531,662-0.06%16,400533億2123万+1.65%19.060.66
08/171,6571,6831,6481,663+0.54%39,700533億5331万+1.77%19.070.66
08/141,6661,6661,6391,654-1.37%40,700530億6457万+1.41%18.970.65
08/131,6541,6811,6541,677+0.42%48,600538億247万+3.01%19.230.66
08/121,6721,6871,6431,670-0.65%59,700535億7789万+2.77%19.150.66
08/111,6781,6881,6611,681-0.06%92,500539億3080万+3.57%19.280.66
08/101,6321,6891,6201,682+3%101,500539億6288万+3.76%19.290.67
08/071,6411,6611,6211,633-1.27%41,500523億9084万+0.8%18.730.65
08/061,6461,6731,6461,654+0.92%48,900530億6457万+1.97%18.970.65
08/051,6251,6461,6241,639+0.37%33,500525億8333万+1.05%18.80.65
08/041,6251,6381,6161,633+0.49%32,900523億9084万+0.68%18.730.65