時価総額
2014/08/13～2015/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 33億 | -3.71% | 19.17 | - |
| 03/30 | 3,350 | 3,350 | 3,300 | 3,300 | -0.9% | 400 | 33億 | -3.82% | 19.17 | - |
| 03/27 | 3,440 | 3,440 | 3,320 | 3,330 | -4.86% | 900 | 33億3000万 | -3.06% | 19.34 | - |
| 03/26 | 3,460 | 3,550 | 3,460 | 3,500 | +1.16% | 1,000 | 35億 | +1.86% | 20.33 | - |
| 03/25 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 400 | 34億6000万 | +0.87% | 20.1 | - |
| 03/24 | 3,490 | 3,490 | 3,400 | 3,460 | 0% | 1,700 | 34億6000万 | +1.02% | 20.1 | - |
| 03/23 | 3,560 | 3,560 | 3,420 | 3,460 | -1.14% | 1,800 | 34億6000万 | +1.14% | 20.1 | - |
| 03/20 | 3,460 | 3,500 | 3,460 | 3,500 | +1.16% | 300 | 35億 | +2.28% | 20.33 | - |
| 03/19 | 3,450 | 3,460 | 3,450 | 3,460 | +0.29% | 300 | 34億6000万 | +1.11% | 20.1 | - |
| 03/18 | 3,450 | 3,450 | 3,450 | 3,450 | -0.29% | 200 | 34億5000万 | +0.94% | 20.04 | - |
| 03/17 | 3,450 | 3,460 | 3,450 | 3,460 | -0.57% | 400 | 34億6000万 | +1.41% | 20.1 | - |
| 03/16 | 3,430 | 3,480 | 3,430 | 3,480 | +2.65% | 300 | 34億8000万 | +2.17% | 20.22 | - |
| 03/13 | 3,440 | 3,440 | 3,390 | 3,390 | -2.02% | 200 | 33億9000万 | -0.24% | 19.69 | - |
| 03/12 | 3,450 | 3,460 | 3,450 | 3,460 | +0.29% | 600 | 34億6000万 | +1.97% | 20.1 | - |
| 03/11 | 3,460 | 3,460 | 3,450 | 3,450 | 0% | 500 | 34億5000万 | +1.86% | 20.04 | - |
| 03/10 | 3,460 | 3,460 | 3,450 | 3,450 | 0% | 400 | 34億5000万 | +2.13% | 20.04 | - |
| 03/09 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 400 | 34億5000万 | +2.37% | 20.04 | - |
| 03/06 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 300 | 34億5000万 | +2.62% | 20.04 | - |
| 03/05 | 3,490 | 3,490 | 3,450 | 3,450 | +0.58% | 400 | 34億5000万 | +2.92% | 20.04 | - |
| 03/04 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 100 | 34億3000万 | +2.73% | 19.93 | - |
| 03/03 | 3,430 | 3,430 | 3,430 | 3,430 | +1.48% | 100 | 34億3000万 | +3.06% | 19.93 | - |
| 03/02 | 3,400 | 3,400 | 3,380 | 3,380 | -0.29% | 500 | 33億8000万 | +1.9% | 19.63 | - |
| 02/27 | 3,400 | 3,400 | 3,380 | 3,390 | +0.3% | 800 | 33億9000万 | +2.42% | 19.69 | - |
| 02/26 | 3,400 | 3,400 | 3,380 | 3,380 | -0.88% | 500 | 33億8000万 | +2.46% | 19.63 | - |
| 02/25 | 3,350 | 3,460 | 3,350 | 3,410 | +0.29% | 2,200 | 34億1000万 | +3.71% | 19.81 | - |
| 02/24 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 400 | 34億 | +3.79% | 19.75 | - |
| 02/23 | 3,400 | 3,400 | 3,400 | 3,400 | +1.19% | 100 | 34億 | +4.1% | 19.75 | - |
| 02/19 | 3,360 | 3,360 | 3,360 | 3,360 | +0.9% | 100 | 33億6000万 | +3.26% | 19.52 | - |
| 02/18 | 3,310 | 3,330 | 3,310 | 3,330 | -0.3% | 600 | 33億3000万 | +2.68% | 19.34 | - |
| 02/17 | 3,340 | 3,340 | 3,340 | 3,340 | -0.6% | 100 | 33億4000万 | +3.28% | 19.4 | - |
| 02/16 | 3,360 | 3,360 | 3,360 | 3,360 | -4% | 200 | 33億6000万 | +4.19% | 19.52 | - |
| 02/12 | 3,500 | 3,500 | 3,500 | 3,500 | +0.57% | 200 | 35億 | +8.93% | 20.33 | - |
| 02/10 | 3,400 | 3,570 | 3,400 | 3,480 | +2.96% | 600 | 34億8000万 | +8.92% | 20.22 | - |
| 02/09 | 3,300 | 3,380 | 3,300 | 3,380 | +2.42% | 200 | 33億8000万 | +6.36% | 19.63 | - |
| 02/06 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 300 | 33億 | +4.33% | 19.17 | - |
| 02/02 | 3,280 | 3,290 | 3,280 | 3,290 | +0.3% | 400 | 32億9000万 | +4.35% | 19.11 | - |
| 01/30 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 200 | 32億8000万 | +4.39% | 19.05 | - |
| 01/29 | 3,230 | 3,280 | 3,200 | 3,280 | -0.61% | 400 | 32億8000万 | +4.76% | 19.05 | - |
| 01/28 | 3,300 | 3,300 | 3,300 | 3,300 | +2.48% | 100 | 33億 | +5.74% | 19.17 | - |
| 01/27 | 3,300 | 3,300 | 3,220 | 3,220 | -0.92% | 300 | 32億2000万 | +3.57% | 18.71 | - |
| 01/21 | 3,220 | 3,250 | 3,220 | 3,250 | 0% | 200 | 32億5000万 | +4.84% | 18.88 | - |
| 01/20 | 3,240 | 3,250 | 3,240 | 3,250 | +1.56% | 200 | 32億5000万 | +5.14% | 18.88 | - |
| 01/19 | 3,240 | 3,240 | 3,200 | 3,200 | +1.91% | 200 | 32億 | +3.86% | 18.59 | - |
| 01/08 | 3,140 | 3,140 | 3,140 | 3,140 | -0.32% | 100 | 31億4000万 | +2.25% | 18.24 | - |
| 01/07 | 3,140 | 3,150 | 3,140 | 3,150 | 0% | 300 | 31億5000万 | +2.87% | 18.3 | - |
| 01/06 | 3,200 | 3,200 | 3,150 | 3,150 | -1.56% | 700 | 31億5000万 | +3.14% | 18.3 | - |
| 01/05 | 3,200 | 3,200 | 3,190 | 3,200 | +2.24% | 300 | 32億 | +5.12% | 18.59 | - |
| 2014 |
| 12/30 | 3,110 | 3,150 | 3,110 | 3,130 | +0.97% | 300 | 31億3000万 | +3.23% | 18.18 | - |
| 12/19 | 3,100 | 3,140 | 3,050 | 3,100 | -0.32% | 500 | 31億 | +2.55% | 18.01 | - |
| 12/17 | 3,140 | 3,140 | 3,110 | 3,110 | -0.96% | 200 | 31億1000万 | +3.12% | 18.07 | - |
| 12/11 | 3,100 | 3,140 | 3,100 | 3,140 | +1.29% | 200 | 31億4000万 | +4.39% | 18.24 | - |
| 12/10 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | 31億 | +3.4% | 18.01 | - |
| 12/09 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 31億 | +3.58% | 18.01 | - |
| 12/05 | 3,090 | 3,100 | 3,090 | 3,100 | -0.32% | 200 | 31億 | +3.75% | 18.01 | - |
| 12/04 | 3,110 | 3,110 | 3,110 | 3,110 | +1.3% | 100 | 31億1000万 | +4.29% | 18.07 | - |
| 12/02 | 3,070 | 3,070 | 3,070 | 3,070 | +0.66% | 100 | 30億7000万 | +3.23% | 17.83 | - |
| 11/27 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 100 | 30億5000万 | +2.76% | 17.72 | - |
| 11/25 | 3,020 | 3,050 | 3,020 | 3,050 | +1.33% | 200 | 30億5000万 | +2.94% | 17.72 | - |
| 11/20 | 3,000 | 3,050 | 3,000 | 3,010 | -1.31% | 500 | 30億1000万 | +1.79% | 17.49 | - |
| 11/19 | 3,050 | 3,050 | 3,050 | 3,050 | +1.67% | 400 | 30億5000万 | +3.28% | 17.72 | - |
| 11/17 | 3,000 | 3,000 | 3,000 | 3,000 | -0.66% | 100 | 30億 | +1.76% | 17.43 | - |
| 11/14 | 3,020 | 3,020 | 3,020 | 3,020 | 0% | 100 | 30億2000万 | +2.51% | 17.54 | - |
| 11/13 | 3,020 | 3,020 | 3,020 | 3,020 | +0.67% | 100 | 30億2000万 | +2.58% | 17.54 | - |
| 11/12 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | 30億 | +1.97% | 17.43 | - |
| 11/11 | 3,020 | 3,020 | 3,000 | 3,000 | -0.66% | 400 | 30億 | +2.01% | 17.43 | - |
| 11/07 | 3,000 | 3,020 | 3,000 | 3,020 | +0.67% | 400 | 30億2000万 | +2.72% | 17.54 | - |
| 11/04 | 3,000 | 3,000 | 2,980 | 3,000 | +1.69% | 700 | 30億 | +2.11% | 17.43 | - |
| 10/31 | 2,950 | 2,950 | 2,950 | 2,950 | +0.68% | 200 | 29億5000万 | +0.51% | 17.14 | - |
| 10/29 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 100 | 29億3000万 | -0.2% | 17.02 | - |
| 10/27 | 2,980 | 2,990 | 2,930 | 2,930 | +1.03% | 300 | 29億3000万 | -0.31% | 17.02 | - |
| 10/24 | 2,910 | 2,910 | 2,900 | 2,900 | 0% | 200 | 29億 | -1.39% | 16.85 | - |
| 10/23 | 2,970 | 2,970 | 2,900 | 2,900 | -0.68% | 200 | 29億 | -1.39% | 16.85 | - |
| 10/17 | 2,910 | 2,920 | 2,910 | 2,920 | +0.34% | 200 | 29億2000万 | -0.71% | 16.96 | - |
| 10/16 | 2,910 | 2,910 | 2,900 | 2,910 | 0% | 300 | 29億1000万 | -0.95% | 16.9 | - |
| 10/15 | 2,910 | 2,910 | 2,910 | 2,910 | +0.34% | 100 | 29億1000万 | -0.85% | 16.9 | - |
| 10/14 | 2,920 | 2,920 | 2,900 | 2,900 | -2.36% | 300 | 29億 | -1.13% | 16.85 | - |
| 10/10 | 2,950 | 2,970 | 2,930 | 2,970 | -0.34% | 300 | 29億7000万 | +1.26% | 17.25 | - |
| 10/08 | 2,950 | 2,980 | 2,950 | 2,980 | +1.02% | 300 | 29億8000万 | +1.71% | 17.31 | - |
| 10/06 | 2,950 | 2,950 | 2,950 | 2,950 | +1.37% | 100 | 29億5000万 | +0.72% | 17.14 | - |
| 10/01 | 2,910 | 2,910 | 2,910 | 2,910 | 0% | 100 | 29億1000万 | -0.78% | 16.9 | - |
| 09/26 | 2,910 | 2,910 | 2,910 | 2,910 | -0.68% | 100 | 29億1000万 | -0.99% | 16.9 | - |
| 09/25 | 2,920 | 2,930 | 2,920 | 2,930 | +0.69% | 200 | 29億3000万 | -0.41% | 17.02 | - |
| 09/24 | 2,910 | 2,910 | 2,910 | 2,910 | 0% | 100 | 29億1000万 | -1.15% | 16.9 | - |
| 09/22 | 2,910 | 2,910 | 2,910 | 2,910 | -0.68% | 100 | 29億1000万 | -1.26% | 16.9 | - |
| 09/19 | 2,930 | 2,930 | 2,930 | 2,930 | -0.68% | 100 | 29億3000万 | -0.64% | 17.02 | - |
| 09/12 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 200 | 29億5000万 | +0.03% | 17.14 | - |
| 09/11 | 2,950 | 2,950 | 2,950 | 2,950 | -1.34% | 100 | 29億5000万 | +0.1% | 17.14 | - |
| 09/09 | 2,990 | 2,990 | 2,990 | 2,990 | +1.01% | 100 | 29億9000万 | +1.39% | 17.37 | - |
| 09/08 | 2,960 | 2,960 | 2,960 | 2,960 | -1% | 100 | 29億6000万 | +0.37% | 17.19 | - |
| 09/05 | 2,990 | 2,990 | 2,990 | 2,990 | +0.67% | 100 | 29億9000万 | +1.42% | 17.37 | - |
| 09/04 | 2,910 | 2,970 | 2,890 | 2,970 | +2.06% | 400 | 29億7000万 | +0.78% | 17.25 | - |
| 09/03 | 2,910 | 2,910 | 2,910 | 2,910 | -2.68% | 100 | 29億1000万 | -1.29% | 16.9 | - |
| 08/29 | 2,990 | 2,990 | 2,990 | 2,990 | 0% | 200 | 29億9000万 | +1.29% | 17.37 | - |
| 08/28 | 2,990 | 2,990 | 2,990 | 2,990 | +0.34% | 100 | 29億9000万 | +1.32% | 17.37 | - |
| 08/25 | 2,980 | 2,980 | 2,980 | 2,980 | +2.41% | 100 | 29億8000万 | +0.98% | 17.31 | - |
| 08/22 | 2,910 | 2,910 | 2,910 | 2,910 | +0.34% | 100 | 29億1000万 | -1.29% | 16.9 | - |
| 08/21 | 2,870 | 2,900 | 2,870 | 2,900 | +2.11% | 200 | 29億 | -1.56% | 16.85 | - |
| 08/20 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 200 | 28億4000万 | -3.57% | 16.5 | - |
| 08/19 | 2,850 | 2,850 | 2,840 | 2,840 | -0.35% | 200 | 28億4000万 | -3.53% | 16.5 | - |
| 08/13 | 2,850 | 2,850 | 2,850 | 2,850 | -1.72% | 100 | 28億5000万 | -3.19% | 16.56 | - |
