時価総額
2015/04/07~2015/08/31
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 |
08/31 | 447 | 452 | 436 | 438 | -0.94% | 512,577 | 201億5404万 | -14.81% | 5.8 | 1.56 |
08/28 | 438 | 446 | 429 | 442 | +2.89% | 671,606 | 203億4469万 | -14.83% | 5.86 | 1.57 |
08/27 | 444 | 450 | 429 | 430 | -7.04% | 1,223,560 | 197億7275万 | -18.17% | 5.69 | 1.53 |
08/26 | 449 | 462 | 447 | 462 | +7.13% | 1,015,014 | 212億7069万 | -12.97% | 6.12 | 1.65 |
08/25 | 444 | 474 | 431 | 431 | -9.1% | 1,217,645 | 198億5446万 | -19.37% | 5.72 | 1.54 |
08/24 | 502 | 511 | 472 | 475 | -8.45% | 922,233 | 218億4263万 | -12.12% | 6.29 | 1.69 |
08/21 | 521 | 528 | 517 | 518 | -1.68% | 442,949 | 238億5803万 | -4.54% | 6.87 | 1.85 |
08/20 | 528 | 533 | 524 | 527 | -0.34% | 226,967 | 242億6656万 | -3.08% | 6.99 | 1.88 |
08/19 | 527 | 531 | 525 | 529 | 0% | 213,109 | 243億4826万 | -2.94% | 7.01 | 1.88 |
08/18 | 526 | 538 | 525 | 529 | +0.79% | 195,702 | 243億4826万 | -2.94% | 7.01 | 1.88 |
08/17 | 516 | 525 | 516 | 525 | +1.72% | 189,787 | 241億5762万 | -3.52% | 6.95 | 1.87 |
08/14 | 524 | 524 | 515 | 516 | -1.91% | 582,036 | 237億4909万 | -4.98% | 6.84 | 1.84 |
08/13 | 528 | 532 | 524 | 526 | -0.89% | 305,890 | 242億1209万 | -3.12% | 6.97 | 1.87 |
08/12 | 528 | 536 | 528 | 531 | -0.22% | 125,567 | 244億2997万 | -2.07% | 7.03 | 1.89 |
08/11 | 528 | 534 | 528 | 532 | +0.78% | 160,719 | 244億8444万 | -1.85% | 7.05 | 1.89 |
08/10 | 539 | 540 | 525 | 528 | -2.19% | 474,721 | 242億9379万 | -2.44% | 6.99 | 1.88 |
08/07 | 538 | 544 | 537 | 540 | +0.66% | 181,844 | 248億3850万 | -0.25% | 7.15 | 1.92 |
08/06 | 534 | 539 | 534 | 536 | +1% | 144,326 | 246億7509万 | -0.91% | 7.1 | 1.91 |
08/05 | 534 | 537 | 530 | 531 | -0.55% | 318,396 | 244億2997万 | -1.71% | 7.03 | 1.89 |
08/04 | 543 | 553 | 532 | 534 | -1.74% | 293,046 | 245億6615万 | -1.16% | 7.07 | 1.9 |
08/03 | 546 | 557 | 541 | 543 | -0.43% | 354,224 | 250億191万 | +0.59% | 7.2 | 1.93 |
07/31 | 560 | 562 | 544 | 546 | -2.54% | 400,530 | 251億1085万 | +1.22% | 7.23 | 1.94 |
07/30 | 565 | 572 | 559 | 560 | -0.73% | 167,141 | 257億6449万 | +3.85% | 7.42 | 1.99 |
07/29 | 568 | 573 | 564 | 564 | -1.04% | 167,310 | 259億5514万 | +5.01% | 7.47 | 2.01 |
07/28 | 557 | 573 | 547 | 570 | +2.12% | 497,874 | 262億2749万 | +6.31% | 7.55 | 2.03 |
07/27 | 583 | 584 | 556 | 558 | -4.46% | 450,723 | 256億8279万 | +4.49% | 7.39 | 1.99 |
07/24 | 573 | 585 | 573 | 584 | +2.28% | 640,341 | 268億8114万 | +9.37% | 7.74 | 2.08 |
07/23 | 570 | 572 | 566 | 571 | +0.73% | 328,705 | 262億8196万 | +7.53% | 7.57 | 2.03 |
07/22 | 562 | 568 | 561 | 567 | +0.95% | 356,759 | 260億9132万 | +7.16% | 7.51 | 2.02 |
07/21 | 552 | 563 | 551 | 562 | +2.04% | 538,772 | 258億4620万 | +6.35% | 7.44 | 2 |
07/17 | 549 | 553 | 547 | 550 | +0.11% | 379,236 | 253億2873万 | +4.62% | 7.29 | 1.96 |
07/16 | 547 | 550 | 536 | 550 | +0.65% | 420,134 | 253億150万 | +4.51% | 7.28 | 1.96 |
07/15 | 520 | 547 | 519 | 546 | +4.89% | 1,608,542 | 251億3808万 | +4.03% | 7.24 | 1.95 |
07/14 | 507 | 524 | 507 | 521 | +3.41% | 410,332 | 239億6697万 | -0.44% | 6.9 | 1.85 |
07/13 | 505 | 509 | 504 | 504 | -0.23% | 262,119 | 231億7715万 | -3.72% | 6.67 | 1.79 |
07/10 | 512 | 512 | 503 | 505 | -0.58% | 161,733 | 232億3162万 | -3.49% | 6.69 | 1.8 |
07/09 | 507 | 512 | 492 | 508 | -1.49% | 437,710 | 233億6780万 | -3.11% | 6.73 | 1.81 |
07/08 | 526 | 526 | 515 | 515 | -1.8% | 236,600 | 237億2185万 | -1.64% | 6.83 | 1.84 |
07/07 | 524 | 526 | 523 | 525 | +0.68% | 93,288 | 241億5762万 | +0.16% | 6.95 | 1.87 |
07/06 | 527 | 527 | 521 | 521 | -1.12% | 125,905 | 239億9421万 | -0.51% | 6.91 | 1.86 |
07/03 | 527 | 528 | 524 | 527 | +0.45% | 116,441 | 242億6656万 | +0.61% | 6.99 | 1.88 |
07/02 | 525 | 528 | 524 | 525 | +0.11% | 129,116 | 241億5762万 | +0.35% | 6.95 | 1.87 |
07/01 | 522 | 525 | 521 | 524 | +0.68% | 149,227 | 241億3038万 | +0.43% | 6.95 | 1.87 |
06/30 | 525 | 528 | 520 | 521 | -0.79% | 163,930 | 239億6697万 | -0.25% | 6.9 | 1.85 |
06/29 | 525 | 528 | 515 | 525 | -1.44% | 314,509 | 241億5762万 | +0.55% | 6.95 | 1.87 |
06/26 | 533 | 535 | 531 | 533 | +0.67% | 244,036 | 245億1168万 | +2.22% | 7.06 | 1.9 |
06/25 | 531 | 532 | 528 | 529 | -0.33% | 164,775 | 243億4826万 | +1.53% | 7.01 | 1.88 |
06/24 | 532 | 534 | 530 | 531 | +0.11% | 162,916 | 244億2997万 | +2.07% | 7.03 | 1.89 |
06/23 | 534 | 535 | 529 | 530 | -0.11% | 132,158 | 244億273万 | +1.96% | 7.02 | 1.89 |
06/22 | 535 | 536 | 531 | 531 | -0.99% | 170,014 | 244億2997万 | +2.27% | 7.03 | 1.89 |
06/19 | 524 | 536 | 524 | 536 | +2.26% | 299,975 | 246億7509万 | +3.29% | 7.1 | 1.91 |
06/18 | 524 | 527 | 521 | 524 | +0.23% | 107,822 | 241億3038万 | +1.21% | 6.95 | 1.87 |
06/17 | 527 | 527 | 522 | 523 | -0.11% | 78,247 | 240億7591万 | +0.98% | 6.93 | 1.86 |
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 |