時価総額
2015/01/21~2015/06/16
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 | PER | PBR |
---|
2021 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2015 |
06/16 | 527 | 530 | 523 | 524 | -0.67% | 127,426 | 241億315万 | +1.09% | 6.94 | 1.87 |
06/15 | 535 | 535 | 523 | 527 | -1.55% | 201,279 | 242億6656万 | +1.78% | 6.99 | 1.88 |
06/12 | 531 | 536 | 529 | 536 | +0.89% | 542,997 | 246億4785万 | +3.38% | 7.1 | 1.91 |
06/11 | 511 | 531 | 511 | 531 | +4.18% | 1,195,168 | 244億2997万 | +2.66% | 7.03 | 1.89 |
06/10 | 511 | 515 | 509 | 509 | +0.12% | 208,039 | 234億4950万 | -1.27% | 6.75 | 1.81 |
06/09 | 514 | 515 | 509 | 509 | -1.04% | 235,417 | 234億2227万 | -1.38% | 6.74 | 1.81 |
06/08 | 514 | 517 | 511 | 514 | +0.23% | 196,209 | 236億6738万 | -0.35% | 6.81 | 1.83 |
06/05 | 519 | 520 | 512 | 513 | -0.91% | 351,858 | 236億1291万 | -0.58% | 6.8 | 1.83 |
06/04 | 515 | 520 | 515 | 518 | +0.46% | 235,417 | 238億3080万 | +0.15% | 6.86 | 1.84 |
06/03 | 515 | 518 | 515 | 515 | -0.23% | 203,983 | 237億2185万 | -0.31% | 6.83 | 1.84 |
06/02 | 516 | 521 | 515 | 517 | -0.11% | 325,156 | 237億7632万 | -0.28% | 6.84 | 1.84 |
06/01 | 504 | 520 | 504 | 517 | +2.34% | 537,758 | 238億356万 | -0.35% | 6.85 | 1.84 |
05/29 | 509 | 513 | 505 | 505 | -0.93% | 548,405 | 232億5886万 | -2.82% | 6.7 | 1.8 |
05/28 | 512 | 514 | 509 | 510 | -0.46% | 261,781 | 234億7674万 | -2.1% | 6.76 | 1.82 |
05/27 | 515 | 518 | 512 | 512 | -1.37% | 456,807 | 235億8568万 | -1.83% | 6.79 | 1.83 |
05/26 | 518 | 522 | 517 | 520 | +0.23% | 258,232 | 239億1250万 | -0.66% | 6.88 | 1.85 |
05/25 | 518 | 521 | 516 | 518 | +0.23% | 226,122 | 238億5803万 | -1.08% | 6.87 | 1.85 |
05/22 | 519 | 520 | 517 | 517 | -0.46% | 289,497 | 238億356万 | -2.42% | 6.85 | 1.84 |
05/21 | 520 | 523 | 518 | 520 | -0.11% | 353,041 | 239億1250万 | -3.07% | 6.88 | 1.85 |
05/20 | 521 | 522 | 518 | 520 | +0.46% | 245,557 | 239億3974万 | -3.86% | 6.89 | 1.85 |
05/19 | 515 | 522 | 515 | 518 | +0.57% | 326,001 | 238億3080万 | -5.35% | 6.86 | 1.84 |
05/18 | 518 | 521 | 514 | 515 | -1.25% | 462,046 | 236億9462万 | -6.91% | 6.82 | 1.83 |
05/15 | 519 | 527 | 519 | 521 | +0.46% | 462,891 | 239億9421万 | -6.58% | 6.91 | 1.86 |
05/14 | 517 | 521 | 517 | 519 | +0.34% | 244,036 | 238億8527万 | -7.83% | 6.88 | 1.85 |
05/13 | 522 | 524 | 517 | 517 | -1.35% | 296,764 | 238億356万 | -8.79% | 6.85 | 1.84 |
05/12 | 527 | 527 | 522 | 524 | -0.56% | 222,911 | 241億3038万 | -8.19% | 6.95 | 1.87 |
05/11 | 532 | 535 | 521 | 527 | -0.11% | 291,694 | 242億6656万 | -8.31% | 6.99 | 1.88 |
05/08 | 503 | 536 | 501 | 528 | +5.81% | 1,176,747 | 242億9379万 | -8.84% | 6.99 | 1.88 |
05/07 | 505 | 505 | 498 | 499 | -1.98% | 603,668 | 229億5927万 | -14.29% | 6.61 | 1.78 |
05/01 | 517 | 518 | 508 | 509 | -1.49% | 583,895 | 234億2227万 | -13.16% | 6.74 | 1.81 |
04/30 | 515 | 519 | 512 | 517 | +0.11% | 523,731 | 237億7632万 | -12.45% | 6.84 | 1.84 |
04/28 | 525 | 526 | 515 | 516 | -2.13% | 1,046,279 | 237億4909万 | -12.99% | 6.84 | 1.84 |
04/27 | 528 | 533 | 526 | 527 | +0.22% | 635,778 | 242億6656万 | -11.54% | 6.99 | 1.88 |
04/24 | 533 | 534 | 525 | 526 | -1.55% | 1,389,349 | 242億1209万 | -12.33% | 6.97 | 1.87 |
04/23 | 536 | 538 | 534 | 534 | -0.22% | 577,473 | 245億9338万 | -11.39% | 7.08 | 1.9 |
04/22 | 541 | 543 | 534 | 536 | -0.88% | 1,046,786 | 246億4785万 | -11.49% | 7.1 | 1.91 |
04/21 | 539 | 545 | 537 | 540 | +0.22% | 695,773 | 248億6573万 | -11.15% | 7.16 | 1.92 |
04/20 | 534 | 549 | 534 | 539 | +0.89% | 1,279,161 | 248億1126万 | -11.63% | 7.14 | 1.92 |
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 |