時価総額
2014/10/22～2015/03/31
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 |
|---|
| 2015 |
| 03/31 | 784 | 784 | 750 | 750 | -3.85% | 15,000 | 57億7056万 | +5.34% | 6 | 0.58 |
| 03/30 | 780 | 780 | 765 | 780 | +0.65% | 13,000 | 60億138万 | +9.86% | 6.24 | 0.6 |
| 03/27 | 758 | 775 | 758 | 775 | +2.65% | 13,000 | 59億6291万 | +10.09% | 6.2 | 0.6 |
| 03/26 | 746 | 765 | 746 | 755 | +1.21% | 31,000 | 58億903万 | +8.01% | 6.04 | 0.58 |
| 03/25 | 730 | 746 | 729 | 746 | +2.19% | 31,000 | 57億3978万 | +7.34% | 5.97 | 0.57 |
| 03/24 | 725 | 730 | 725 | 730 | +2.82% | 19,000 | 56億1667万 | +5.8% | 5.84 | 0.56 |
| 03/23 | 728 | 728 | 710 | 710 | -0.42% | 12,000 | 54億6279万 | +3.5% | 5.68 | 0.55 |
| 03/20 | 713 | 713 | 713 | 713 | 0% | 1,000 | 54億8587万 | +4.24% | 5.7 | 0.55 |
| 03/19 | 734 | 735 | 713 | 713 | -2.33% | 7,000 | 54億8587万 | +4.85% | 5.7 | 0.55 |
| 03/18 | 739 | 739 | 720 | 730 | -1.22% | 8,000 | 56億1667万 | +7.83% | 5.84 | 0.56 |
| 03/17 | 739 | 739 | 739 | 739 | -0.14% | 3,000 | 56億8592万 | +9.81% | 5.91 | 0.57 |
| 03/16 | 740 | 744 | 740 | 740 | +1.37% | 13,000 | 56億9361万 | +10.61% | 5.92 | 0.57 |
| 03/13 | 720 | 730 | 710 | 730 | +1.39% | 24,000 | 56億1667万 | +9.77% | 5.84 | 0.56 |
| 03/12 | 686 | 738 | 685 | 720 | +6.51% | 48,000 | 55億3973万 | +9.09% | 5.76 | 0.55 |
| 03/11 | 692 | 692 | 676 | 676 | -2.31% | 4,000 | 52億119万 | +3.05% | 5.41 | 0.52 |
| 03/10 | 692 | 692 | 692 | 692 | 0% | 1,000 | 53億2430万 | +5.97% | 5.54 | 0.53 |
| 03/09 | 692 | 692 | 692 | 692 | 0% | 1,000 | 53億2430万 | +6.63% | 5.54 | 0.53 |
| 03/06 | 685 | 692 | 685 | 692 | +1.76% | 15,000 | 53億2430万 | +7.12% | 5.54 | 0.53 |
| 03/05 | 675 | 681 | 675 | 680 | +1.04% | 14,000 | 52億3197万 | +5.92% | 5.44 | 0.52 |
| 03/04 | 672 | 673 | 663 | 673 | +0.15% | 10,000 | 51億7811万 | +5.32% | 5.38 | 0.52 |
| 03/03 | 667 | 672 | 665 | 672 | +0.75% | 9,000 | 51億7042万 | +5.83% | 5.38 | 0.52 |
| 03/02 | 670 | 673 | 667 | 667 | +0.3% | 4,000 | 51億3195万 | +5.54% | 5.34 | 0.51 |
| 02/27 | 675 | 675 | 665 | 665 | -1.48% | 6,000 | 51億1656万 | +5.72% | 5.32 | 0.51 |
| 02/26 | 672 | 675 | 671 | 675 | -0.59% | 9,000 | 51億9350万 | +7.83% | 5.4 | 0.52 |
| 02/25 | 700 | 700 | 679 | 679 | -2.86% | 24,000 | 52億2428万 | +8.99% | 5.43 | 0.52 |
| 02/24 | 647 | 699 | 647 | 699 | +8.04% | 46,000 | 53億7816万 | +12.92% | 5.59 | 0.54 |
| 02/23 | 644 | 647 | 644 | 647 | 0% | 7,000 | 49億7806万 | +5.2% | 5.18 | 0.5 |
| 02/20 | 648 | 648 | 643 | 647 | +0.94% | 4,000 | 49億7806万 | +5.55% | 5.18 | 0.5 |
| 02/19 | 630 | 641 | 630 | 641 | +1.58% | 13,000 | 49億3190万 | +4.91% | 5.13 | 0.49 |
| 02/18 | 631 | 631 | 631 | 631 | 0% | 2,000 | 48億5496万 | +3.61% | 5.05 | 0.48 |
| 02/17 | 637 | 637 | 631 | 631 | -2.17% | 6,000 | 48億5496万 | +3.78% | 5.05 | 0.48 |
| 02/16 | 635 | 645 | 635 | 645 | +3.2% | 24,000 | 49億6268万 | +6.26% | 5.16 | 0.5 |
| 02/13 | 625 | 625 | 625 | 625 | -0.48% | 4,000 | 48億880万 | +3.31% | 5 | 0.48 |
| 02/12 | 638 | 638 | 628 | 628 | -1.41% | 20,000 | 48億3188万 | +3.97% | 5.02 | 0.48 |
| 02/10 | 638 | 641 | 637 | 637 | -0.62% | 8,000 | 49億112万 | +5.46% | 5.1 | 0.49 |
| 02/09 | 647 | 650 | 640 | 641 | +0.16% | 49,000 | 49億3190万 | +6.3% | 5.13 | 0.49 |
| 02/06 | 602 | 650 | 602 | 640 | +5.26% | 126,000 | 49億2421万 | +6.31% | 5.12 | 0.49 |
| 02/05 | 609 | 609 | 608 | 608 | -0.33% | 3,000 | 46億7800万 | +1.33% | 4.86 | 0.47 |
| 02/04 | 617 | 621 | 607 | 610 | +1.33% | 9,000 | 46億9338万 | +1.67% | 4.88 | 0.47 |
| 02/03 | 602 | 602 | 602 | 602 | +0.33% | 1,000 | 46億3183万 | +0.33% | 4.82 | 0.46 |
| 02/02 | 603 | 603 | 600 | 600 | -0.5% | 2,000 | 46億1644万 | +0.17% | 4.8 | 0.46 |
| 01/30 | 605 | 605 | 603 | 603 | 0% | 4,000 | 46億3953万 | +0.5% | 4.82 | 0.46 |
| 01/29 | 600 | 603 | 596 | 603 | +1.34% | 3,000 | 46億3953万 | +0.5% | 4.82 | 0.46 |
| 01/27 | 595 | 595 | 595 | 595 | 0% | 1,000 | 45億7797万 | -0.67% | 4.76 | 0.46 |
| 01/26 | 595 | 595 | 592 | 595 | 0% | 7,000 | 45億7797万 | -0.67% | 4.76 | 0.46 |
| 01/23 | 595 | 595 | 595 | 595 | +0.85% | 5,000 | 45億7797万 | -0.67% | 4.76 | 0.46 |
| 01/22 | 590 | 590 | 590 | 590 | -0.17% | 1,000 | 45億3950万 | -1.5% | 4.72 | 0.45 |
| 01/21 | 591 | 591 | 591 | 591 | +0.17% | 1,000 | 45億4720万 | -1.5% | 4.73 | 0.45 |
| 01/20 | 582 | 590 | 581 | 590 | 0% | 3,000 | 45億3950万 | -1.83% | 4.72 | 0.45 |
| 01/19 | 590 | 590 | 590 | 590 | 0% | 1,000 | 45億3950万 | -1.83% | 4.72 | 0.45 |
| 01/16 | 590 | 590 | 590 | 590 | 0% | 1,000 | 45億3950万 | -1.99% | 4.72 | 0.45 |
| 01/15 | 595 | 595 | 590 | 590 | -0.84% | 4,000 | 45億3950万 | -2.16% | 4.72 | 0.45 |
| 01/14 | 606 | 606 | 595 | 595 | -0.67% | 5,000 | 45億7797万 | -1.49% | 4.76 | 0.46 |
| 01/13 | 602 | 602 | 599 | 599 | -0.5% | 7,000 | 46億875万 | -0.99% | 4.79 | 0.46 |
| 01/09 | 604 | 604 | 602 | 602 | -0.33% | 5,000 | 46億3183万 | -0.66% | 4.82 | 0.46 |
| 01/08 | 604 | 604 | 604 | 604 | +0.17% | 2,000 | 46億4722万 | -0.33% | 4.83 | 0.46 |
| 01/07 | 603 | 603 | 603 | 603 | -0.99% | 8,000 | 46億3953万 | -0.5% | 4.82 | 0.46 |
| 01/06 | 609 | 609 | 609 | 609 | -1.46% | 1,000 | 46億8569万 | +0.33% | 4.87 | 0.47 |
| 01/05 | 609 | 619 | 609 | 618 | +1.64% | 13,000 | 47億5494万 | +1.81% | 4.94 | 0.47 |
| 2014 |
| 12/30 | 600 | 608 | 600 | 608 | 0% | 2,000 | 46億7800万 | +0.16% | 4.87 | 0.47 |
| 12/29 | 609 | 609 | 608 | 608 | -0.16% | 5,000 | 46億7800万 | +0.16% | 4.87 | 0.47 |
| 12/26 | 608 | 609 | 605 | 609 | +0.16% | 8,000 | 46億8569万 | +0.33% | 4.87 | 0.47 |
| 12/25 | 597 | 608 | 597 | 608 | +2.53% | 29,000 | 46億7800万 | 0% | 4.87 | 0.47 |
| 12/24 | 592 | 596 | 592 | 593 | +0.34% | 4,000 | 45億6258万 | -2.63% | 4.75 | 0.46 |
| 12/22 | 603 | 603 | 591 | 591 | -2.96% | 6,000 | 45億4720万 | -3.11% | 4.73 | 0.45 |
| 12/19 | 610 | 610 | 609 | 609 | -0.33% | 2,000 | 46億8569万 | -0.33% | 4.87 | 0.47 |
| 12/17 | 612 | 612 | 611 | 611 | +4.98% | 2,000 | 47億108万 | -0.16% | 4.89 | 0.47 |
| 12/16 | 588 | 588 | 580 | 582 | -1.19% | 7,000 | 44億7795万 | -4.9% | 4.66 | 0.45 |
| 12/15 | 592 | 592 | 587 | 589 | -1.51% | 7,000 | 45億3181万 | -3.92% | 4.71 | 0.45 |
| 12/12 | 597 | 599 | 597 | 598 | 0% | 23,000 | 46億105万 | -2.45% | 4.79 | 0.46 |
| 12/11 | 602 | 606 | 598 | 598 | -2.92% | 14,000 | 46億105万 | -2.45% | 4.79 | 0.46 |
| 12/10 | 606 | 616 | 606 | 616 | +1.65% | 13,000 | 47億3955万 | +0.49% | 4.93 | 0.47 |
| 12/08 | 607 | 608 | 606 | 606 | -0.16% | 5,000 | 46億6261万 | -1.14% | 4.85 | 0.47 |
| 12/05 | 607 | 607 | 607 | 607 | -0.16% | 1,000 | 46億7030万 | -0.98% | 4.86 | 0.47 |
| 12/03 | 617 | 617 | 608 | 608 | -1.3% | 14,000 | 46億7800万 | -0.65% | 4.87 | 0.47 |
| 12/01 | 615 | 616 | 615 | 616 | -0.65% | 4,000 | 47億3955万 | +0.65% | 4.93 | 0.47 |
| 11/28 | 620 | 625 | 620 | 620 | 0% | 13,000 | 47億7032万 | +1.64% | 4.96 | 0.48 |
| 11/27 | 620 | 620 | 620 | 620 | 0% | 23,000 | 47億7032万 | +1.97% | 4.96 | 0.48 |
| 11/26 | 611 | 620 | 611 | 620 | +1.97% | 13,000 | 47億7032万 | +2.48% | 4.96 | 0.48 |
| 11/25 | 608 | 608 | 608 | 608 | +0.16% | 2,000 | 46億7800万 | +0.83% | 4.87 | 0.47 |
| 11/21 | 612 | 612 | 606 | 607 | -2.1% | 14,000 | 46億7030万 | +1% | 4.86 | 0.47 |
| 11/20 | 618 | 627 | 618 | 620 | +1.14% | 9,000 | 47億7032万 | +3.51% | 4.96 | 0.48 |
| 11/19 | 611 | 615 | 611 | 613 | +0.49% | 11,000 | 47億1647万 | +2.85% | 4.91 | 0.47 |
| 11/18 | 610 | 611 | 610 | 610 | +0.83% | 6,000 | 46億9338万 | +2.52% | 4.88 | 0.47 |
| 11/17 | 618 | 618 | 605 | 605 | -2.1% | 28,000 | 46億5491万 | +2.02% | 4.84 | 0.46 |
| 11/14 | 618 | 618 | 618 | 618 | -0.32% | 1,000 | 47億5494万 | +4.22% | 4.95 | 0.47 |
| 11/13 | 617 | 620 | 616 | 620 | -1.59% | 14,000 | 47億7032万 | +4.73% | 4.96 | 0.48 |
| 11/12 | 620 | 631 | 617 | 630 | +1.12% | 13,000 | 48億4727万 | +6.42% | 5.04 | 0.48 |
| 11/11 | 622 | 623 | 613 | 623 | -0.32% | 26,000 | 47億9341万 | +5.59% | 4.99 | 0.48 |
| 11/10 | 630 | 630 | 620 | 625 | +0.48% | 15,000 | 48億880万 | +6.11% | 5 | 0.48 |
| 11/07 | 615 | 645 | 615 | 622 | +0.32% | 34,000 | 47億8571万 | +5.78% | 4.98 | 0.48 |
| 11/05 | 630 | 630 | 620 | 620 | +3.33% | 22,000 | 47億7032万 | +5.44% | 4.96 | 0.48 |
| 11/04 | 592 | 600 | 591 | 600 | 0% | 9,000 | 46億1644万 | +2.04% | 4.8 | 0.46 |
| 10/31 | 600 | 600 | 600 | 600 | 0% | 6,000 | 46億1644万 | +2.04% | 4.8 | 0.46 |
| 10/30 | 600 | 600 | 590 | 600 | -0.5% | 5,000 | 46億1644万 | +1.87% | 4.8 | 0.46 |
| 10/29 | 603 | 603 | 600 | 603 | +0.67% | 7,000 | 46億3953万 | +2.38% | 4.83 | 0.46 |
| 10/28 | 599 | 599 | 599 | 599 | 0% | 3,000 | 46億875万 | +1.7% | 4.79 | 0.46 |
| 10/27 | 599 | 599 | 599 | 599 | -0.17% | 2,000 | 46億875万 | +1.53% | 4.79 | 0.46 |
| 10/24 | 600 | 600 | 599 | 600 | +1.69% | 10,000 | 46億1644万 | +1.69% | 4.8 | 0.46 |
| 10/22 | 580 | 590 | 578 | 590 | +2.08% | 5,000 | 45億3950万 | -0.17% | 4.72 | 0.45 |
