時価総額
2014/11/20~2015/04/17
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 |
---|
2021 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2015 |
04/17 | 533 | 538 | 533 | 534 | -0.66% | 1,374,477 | 245億9338万 | -12.69% | 7.08 | 1.9 |
04/16 | 547 | 547 | 533 | 538 | -2.15% | 2,667,496 | 247億5679万 | -12.54% | 7.13 | 1.92 |
04/15 | 576 | 578 | 544 | 550 | -17.28% | 4,530,552 | 253億150万 | -11.05% | 7.28 | 1.96 |
04/14 | 652 | 666 | 646 | 664 | +1.17% | 388,362 | 305億8512万 | +7.18% | 8.8 | 2.37 |
04/13 | 657 | 666 | 639 | 657 | -0.54% | 505,310 | 302億3107万 | +6.11% | 8.7 | 2.34 |
04/10 | 664 | 672 | 660 | 660 | -0.45% | 660,959 | 303億9448万 | +6.85% | 8.75 | 2.35 |
04/09 | 655 | 666 | 654 | 663 | +1.26% | 750,529 | 305億3065万 | +6.99% | 8.79 | 2.36 |
04/08 | 664 | 669 | 639 | 655 | -0.9% | 499,395 | 301億4936万 | +5.48% | 8.68 | 2.33 |
04/07 | 639 | 663 | 639 | 661 | +3.52% | 862,576 | 304億2171万 | +6.26% | 8.76 | 2.35 |
04/06 | 615 | 642 | 615 | 638 | +3.45% | 587,613 | 293億8678万 | +2.65% | 8.46 | 2.27 |
04/03 | 617 | 619 | 615 | 617 | +0.1% | 104,611 | 284億631万 | -0.94% | 8.18 | 2.2 |
04/02 | 615 | 618 | 612 | 617 | +0.19% | 155,142 | 283億7907万 | -1.19% | 8.17 | 2.2 |
04/01 | 627 | 630 | 615 | 615 | -1.89% | 230,854 | 283億2460万 | -1.7% | 8.15 | 2.19 |
03/31 | 610 | 627 | 610 | 627 | +3.52% | 453,427 | 288億6931万 | +0.19% | 8.31 | 2.23 |
03/30 | 604 | 606 | 601 | 606 | +0.2% | 124,384 | 278億8884万 | -3.21% | 8.03 | 2.16 |
03/27 | 598 | 609 | 597 | 605 | +0.79% | 245,557 | 278億3437万 | -3.4% | 8.01 | 2.15 |
03/26 | 599 | 603 | 598 | 600 | 0% | 239,980 | 276億1649万 | -4.31% | 7.95 | 2.14 |
03/25 | 601 | 601 | 598 | 600 | -0.1% | 207,532 | 276億1649万 | -4.31% | 7.95 | 2.14 |
03/24 | 609 | 609 | 601 | 601 | -0.68% | 274,118 | 276億4372万 | -4.21% | 7.96 | 2.14 |
03/23 | 620 | 622 | 604 | 605 | -1.54% | 459,849 | 278億3437万 | -3.55% | 8.01 | 2.15 |
03/20 | 596 | 614 | 596 | 614 | +3.49% | 712,166 | 282億7013万 | -1.88% | 8.14 | 2.19 |
03/19 | 596 | 599 | 592 | 593 | -0.5% | 472,186 | 273億1690万 | -4.89% | 7.86 | 2.11 |
03/18 | 605 | 605 | 595 | 596 | -0.49% | 287,469 | 274億5308万 | -4.42% | 7.9 | 2.12 |
03/17 | 598 | 606 | 596 | 599 | +1% | 449,709 | 275億8925万 | -3.79% | 7.94 | 2.13 |
03/16 | 611 | 611 | 593 | 593 | -1.57% | 588,458 | 273億1690万 | -4.43% | 7.86 | 2.11 |
03/13 | 601 | 611 | 601 | 603 | +0.79% | 374,842 | 277億5266万 | -2.75% | 7.99 | 2.15 |
03/12 | 601 | 614 | 595 | 598 | -0.59% | 711,659 | 275億3478万 | -3.2% | 7.93 | 2.13 |
03/11 | 633 | 633 | 595 | 602 | -6.27% | 1,068,925 | 276億9819万 | -2.31% | 7.97 | 2.14 |
03/10 | 657 | 669 | 636 | 642 | -1.09% | 610,259 | 295億5019万 | +4.56% | 8.51 | 2.29 |
03/09 | 689 | 691 | 648 | 649 | -5.84% | 793,455 | 298億7701万 | +6.41% | 8.6 | 2.31 |
03/06 | 689 | 694 | 687 | 689 | 0% | 368,251 | 317億2900万 | +13.75% | 9.13 | 2.46 |
03/05 | 679 | 695 | 678 | 689 | +1.3% | 482,833 | 317億2900万 | +14.7% | 9.13 | 2.46 |
03/04 | 663 | 683 | 660 | 680 | +1.86% | 538,603 | 313億2048万 | +13.98% | 9.02 | 2.42 |
03/03 | 671 | 683 | 657 | 668 | +0.44% | 889,785 | 307億4854万 | +12.66% | 8.85 | 2.38 |
03/02 | 654 | 672 | 654 | 665 | +2.18% | 695,773 | 306億1236万 | +12.92% | 8.81 | 2.37 |
02/27 | 645 | 660 | 645 | 651 | +0.92% | 450,385 | 299億5872万 | +11.45% | 8.62 | 2.32 |
02/26 | 633 | 647 | 630 | 645 | +3.12% | 665,353 | 296億8636万 | +11.2% | 8.55 | 2.3 |
02/25 | 615 | 633 | 614 | 625 | +1.05% | 413,036 | 287億8760万 | +8.58% | 8.29 | 2.23 |
02/24 | 620 | 624 | 617 | 619 | +0.38% | 259,753 | 284億8801万 | +8.21% | 8.2 | 2.2 |
02/23 | 627 | 627 | 611 | 617 | -0.38% | 311,636 | 283億7907万 | +8.36% | 8.17 | 2.2 |
02/20 | 608 | 619 | 605 | 619 | +2.55% | 514,605 | 284億8801万 | +9.16% | 8.2 | 2.2 |
02/19 | 607 | 607 | 602 | 604 | +0.2% | 322,790 | 277億7990万 | +6.82% | 8 | 2.15 |
02/18 | 603 | 608 | 601 | 602 | +0.3% | 365,885 | 277億2543万 | +6.8% | 7.98 | 2.15 |
02/17 | 585 | 603 | 583 | 601 | +3.26% | 723,827 | 276億4372万 | +6.49% | 7.96 | 2.14 |
02/16 | 580 | 585 | 577 | 582 | +0.82% | 308,087 | 267億7220万 | +3.13% | 7.71 | 2.07 |
02/13 | 574 | 579 | 571 | 577 | +1.04% | 321,776 | 265億5432万 | +1.75% | 7.64 | 2.05 |
02/12 | 578 | 580 | 566 | 571 | -0.41% | 324,649 | 262億8196万 | +0.53% | 7.57 | 2.03 |
02/10 | 560 | 584 | 560 | 573 | +2.54% | 547,222 | 263億9090万 | +0.77% | 7.6 | 2.04 |
02/09 | 565 | 567 | 558 | 559 | -0.74% | 207,363 | 257億3726万 | -1.9% | 7.41 | 1.99 |
02/06 | 552 | 567 | 551 | 563 | +2.15% | 328,536 | 259億2791万 | -1.52% | 7.46 | 2.01 |
02/05 | 556 | 556 | 545 | 551 | -0.85% | 258,063 | 253億8320万 | -3.76% | 7.31 | 1.96 |
02/04 | 543 | 559 | 543 | 556 | +2.17% | 508,690 | 256億108万 | -3.27% | 7.37 | 1.98 |
02/03 | 553 | 559 | 544 | 544 | -1.18% | 297,102 | 250億5638万 | -5.49% | 7.21 | 1.94 |
02/02 | 557 | 557 | 547 | 551 | -0.85% | 273,273 | 253億5597万 | -4.86% | 7.3 | 1.96 |
01/30 | 562 | 562 | 550 | 556 | -1.88% | 673,296 | 255億7385万 | -4.37% | 7.36 | 1.98 |
01/29 | 583 | 589 | 564 | 566 | -3.72% | 682,422 | 260億6408万 | -2.7% | 7.5 | 2.02 |
01/28 | 569 | 591 | 569 | 588 | +3.43% | 618,033 | 270億7178万 | +0.54% | 7.79 | 2.09 |
01/27 | 573 | 574 | 562 | 569 | -0.41% | 443,456 | 261億7302万 | -3.29% | 7.53 | 2.03 |
01/26 | 547 | 571 | 544 | 571 | +5.35% | 673,296 | 262億8196万 | -3.06% | 7.57 | 2.03 |
01/23 | 543 | 544 | 538 | 542 | -0.22% | 249,613 | 249億4744万 | -8.6% | 7.18 | 1.93 |
01/22 | 538 | 547 | 535 | 543 | +0.77% | 276,653 | 250億191万 | -9.01% | 7.2 | 1.93 |
01/21 | 539 | 540 | 534 | 539 | +0.33% | 363,350 | 248億1126万 | -10.31% | 7.14 | 1.92 |
01/20 | 539 | 549 | 533 | 537 | -0.55% | 607,724 | 247億2956万 | -11.19% | 7.12 | 1.91 |
01/19 | 566 | 566 | 536 | 540 | -3.59% | 765,401 | 248億6573万 | -11.29% | 7.16 | 1.92 |
01/16 | 564 | 567 | 550 | 560 | -2.67% | 1,227,109 | 257億9173万 | -8.59% | 7.42 | 2 |
01/15 | 562 | 590 | 560 | 576 | -2.51% | 1,852,071 | 264億9984万 | -6.69% | 7.63 | 2.05 |
01/14 | 598 | 598 | 589 | 591 | -1.29% | 562,094 | 271億8072万 | -4.6% | 7.82 | 2.1 |
01/13 | 603 | 604 | 589 | 598 | -0.79% | 581,022 | 275億3478万 | -3.82% | 7.93 | 2.13 |
01/09 | 631 | 631 | 601 | 603 | -5.91% | 749,346 | 277億5266万 | -3.53% | 7.99 | 2.15 |
01/08 | 609 | 646 | 608 | 641 | +6.18% | 878,969 | 294億9572万 | +2.04% | 8.49 | 2.28 |
01/07 | 598 | 607 | 595 | 604 | +1.69% | 432,133 | 277億7990万 | -4.2% | 8 | 2.15 |
01/06 | 599 | 599 | 592 | 593 | -1.57% | 306,735 | 273億1690万 | -6.54% | 7.86 | 2.11 |
01/05 | 609 | 609 | 599 | 603 | +0.1% | 246,233 | 277億5266万 | -5.93% | 7.99 | 2.15 |
2014 |
12/30 | 598 | 607 | 592 | 602 | +0.59% | 357,942 | 277億2543万 | -6.75% | 7.98 | 2.15 |
12/29 | 602 | 609 | 592 | 599 | +0.3% | 376,363 | 275億6202万 | -7.59% | 7.93 | 2.13 |
12/26 | 588 | 603 | 582 | 597 | +3.06% | 365,209 | 274億8031万 | -8.29% | 7.91 | 2.13 |
12/25 | 608 | 611 | 575 | 579 | -5.87% | 1,257,191 | 266億6326万 | -11.29% | 7.68 | 2.06 |
12/24 | 612 | 626 | 605 | 615 | +2.36% | 557,869 | 283億2460万 | -6.05% | 8.15 | 2.19 |
12/22 | 604 | 613 | 595 | 601 | -0.29% | 545,701 | 276億7096万 | -8.22% | 7.97 | 2.14 |
12/19 | 637 | 640 | 598 | 603 | -4.32% | 951,470 | 277億5266万 | -8.09% | 7.99 | 2.15 |
12/18 | 651 | 651 | 627 | 630 | -3.18% | 550,433 | 290億548万 | -3.94% | 8.35 | 2.24 |
12/17 | 607 | 651 | 604 | 651 | +5.87% | 741,572 | 299億5872万 | -0.63% | 8.62 | 2.32 |
12/16 | 644 | 655 | 608 | 615 | -5.63% | 778,076 | 282億9737万 | -5.85% | 8.15 | 2.19 |
12/15 | 649 | 666 | 644 | 651 | +0.73% | 511,394 | 299億8595万 | -0.23% | 8.63 | 2.32 |
12/12 | 649 | 649 | 642 | 647 | -0.18% | 262,457 | 297億6807万 | -0.65% | 8.57 | 2.3 |
12/11 | 628 | 649 | 622 | 648 | +3.01% | 320,762 | 298億2254万 | -0.32% | 8.58 | 2.31 |
12/10 | 634 | 640 | 628 | 629 | -1.94% | 408,642 | 289億5101万 | -3.08% | 8.33 | 2.24 |
12/09 | 661 | 662 | 640 | 641 | -1.54% | 388,531 | 295億2295万 | -1.17% | 8.5 | 2.28 |
12/08 | 659 | 664 | 648 | 651 | +0.27% | 481,143 | 299億8595万 | +0.54% | 8.63 | 2.32 |
12/05 | 648 | 651 | 636 | 650 | +1.29% | 308,087 | 299億424万 | +0.57% | 8.61 | 2.31 |
12/04 | 642 | 662 | 632 | 641 | -0.37% | 1,027,182 | 295億2295万 | -0.71% | 8.5 | 2.28 |
12/03 | 669 | 671 | 643 | 644 | -4.56% | 958,737 | 296億3189万 | -0.19% | 8.53 | 2.29 |
12/02 | 691 | 692 | 669 | 675 | -2.31% | 662,142 | 310億4812万 | +4.91% | 8.94 | 2.4 |
12/01 | 696 | 698 | 676 | 691 | -0.26% | 383,292 | 317億8347万 | +7.56% | 9.15 | 2.46 |
11/28 | 722 | 725 | 681 | 692 | -4.18% | 474,721 | 318億6518万 | +7.84% | 9.17 | 2.47 |
11/27 | 730 | 736 | 717 | 722 | -1.77% | 357,435 | 332億5417万 | +12.54% | 9.57 | 2.57 |
11/26 | 728 | 740 | 714 | 736 | +0.16% | 908,037 | 338億5335万 | +15.28% | 9.75 | 2.62 |
11/25 | 729 | 756 | 709 | 734 | +10.8% | 3,093,545 | 337億9888万 | +15.82% | 9.73 | 2.62 |
11/21 | 654 | 666 | 640 | 663 | +0.9% | 379,912 | 305億342万 | +5.03% | 8.78 | 2.36 |
11/20 | 659 | 669 | 650 | 657 | +0.18% | 673,972 | 302億3107万 | +4.09% | 8.7 | 2.34 |