時価総額
2015/02/17~2015/08/24
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 |
08/24 | 3,140 | 3,140 | 3,140 | 3,140 | -1.57% | 1,300 | 31億4000万 | -2.67% | 12.84 | - |
08/20 | 3,200 | 3,200 | 3,180 | 3,190 | -0.93% | 300 | 31億9000万 | -1.24% | 13.05 | - |
08/19 | 3,390 | 3,390 | 3,220 | 3,220 | -1.83% | 500 | 32億2000万 | -0.37% | 13.17 | - |
08/18 | 3,170 | 3,320 | 3,170 | 3,280 | +2.5% | 800 | 32億8000万 | +1.49% | 13.41 | - |
08/14 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 32億 | -1.02% | 13.09 | - |
08/13 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 32億 | -1.05% | 13.09 | - |
08/12 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 32億 | -1.11% | 13.09 | - |
08/11 | 3,150 | 3,200 | 3,150 | 3,200 | +1.59% | 600 | 32億 | -1.17% | 13.09 | - |
08/10 | 3,160 | 3,160 | 3,150 | 3,150 | -1.87% | 600 | 31億5000万 | -2.78% | 12.88 | - |
08/07 | 3,200 | 3,210 | 3,200 | 3,210 | 0% | 400 | 32億1000万 | -0.99% | 13.13 | - |
08/06 | 3,210 | 3,210 | 3,210 | 3,210 | 0% | 100 | 32億1000万 | -0.96% | 13.13 | - |
08/05 | 3,210 | 3,210 | 3,210 | 3,210 | -0.31% | 100 | 32億1000万 | -0.96% | 13.13 | - |
07/31 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 100 | 32億2000万 | -0.62% | 13.17 | - |
07/30 | 3,220 | 3,220 | 3,220 | 3,220 | +0.31% | 100 | 32億2000万 | -0.59% | 13.17 | - |
07/28 | 3,230 | 3,230 | 3,210 | 3,210 | -0.62% | 300 | 32億1000万 | -0.86% | 13.13 | - |
07/27 | 3,290 | 3,310 | 3,230 | 3,230 | -0.92% | 400 | 32億3000万 | -0.25% | 13.21 | - |
07/24 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 100 | 32億6000万 | +0.68% | 13.33 | - |
07/23 | 3,260 | 3,260 | 3,260 | 3,260 | -0.61% | 100 | 32億6000万 | +0.74% | 13.33 | - |
07/21 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 100 | 32億8000万 | +1.36% | 13.41 | - |
07/17 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 100 | 32億8000万 | +1.45% | 13.41 | - |
07/16 | 3,270 | 3,280 | 3,270 | 3,280 | 0% | 300 | 32億8000万 | +1.55% | 13.41 | - |
07/15 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 100 | 32億8000万 | +1.67% | 13.41 | - |
07/14 | 3,280 | 3,280 | 3,280 | 3,280 | +1.55% | 200 | 32億8000万 | +1.74% | 13.41 | - |
07/10 | 3,230 | 3,230 | 3,230 | 3,230 | +0.31% | 100 | 32億3000万 | +0.28% | 13.21 | - |
07/09 | 3,200 | 3,220 | 3,200 | 3,220 | -0.31% | 300 | 32億2000万 | +0.06% | 13.17 | - |
07/08 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 100 | 32億3000万 | +0.44% | 13.21 | - |
07/07 | 3,230 | 3,230 | 3,230 | 3,230 | -0.31% | 100 | 32億3000万 | +0.53% | 13.21 | - |
07/06 | 3,240 | 3,240 | 3,240 | 3,240 | -1.52% | 100 | 32億4000万 | +0.87% | 13.25 | - |
07/03 | 3,290 | 3,290 | 3,290 | 3,290 | +2.17% | 100 | 32億9000万 | +2.49% | 13.45 | - |
07/02 | 3,230 | 3,270 | 3,220 | 3,220 | -1.23% | 300 | 32億2000万 | +0.41% | 13.17 | - |
07/01 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 300 | 32億6000万 | +1.68% | 13.33 | - |
06/30 | 3,260 | 3,260 | 3,260 | 3,260 | +0.93% | 200 | 32億6000万 | +1.78% | 13.33 | - |
06/29 | 3,310 | 3,310 | 3,230 | 3,230 | +0.94% | 500 | 32億3000万 | +0.91% | 13.21 | - |
06/26 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 32億 | -0.03% | 13.09 | - |
06/24 | 3,200 | 3,240 | 3,200 | 3,200 | 0% | 400 | 32億 | -0.06% | 13.09 | - |
06/23 | 3,230 | 3,230 | 3,200 | 3,200 | +0.31% | 300 | 32億 | -0.19% | 13.09 | - |
06/22 | 3,190 | 3,190 | 3,190 | 3,190 | 0% | 100 | 31億9000万 | -0.65% | 13.05 | - |
06/19 | 3,190 | 3,190 | 3,150 | 3,190 | 0% | 700 | 31億9000万 | -0.84% | 13.05 | - |
06/18 | 3,190 | 3,190 | 3,190 | 3,190 | -0.62% | 100 | 31億9000万 | -0.99% | 13.05 | - |
06/17 | 3,210 | 3,210 | 3,210 | 3,210 | -0.62% | 100 | 32億1000万 | -0.62% | 13.13 | - |
06/15 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 100 | 32億3000万 | -0.19% | 13.21 | - |
06/12 | 3,230 | 3,230 | 3,230 | 3,230 | -0.31% | 100 | 32億3000万 | -0.34% | 13.21 | - |
06/08 | 3,250 | 3,250 | 3,240 | 3,240 | +0.93% | 300 | 32億4000万 | -0.18% | 13.25 | - |
06/05 | 3,180 | 3,210 | 3,180 | 3,210 | +0.31% | 300 | 32億1000万 | -1.23% | 13.13 | - |
06/03 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 32億 | -1.72% | 13.09 | - |
06/01 | 3,200 | 3,200 | 3,200 | 3,200 | -0.31% | 100 | 32億 | -1.9% | 13.09 | - |
05/29 | 3,210 | 3,210 | 3,210 | 3,210 | 0% | 100 | 32億1000万 | -1.71% | 13.13 | - |
05/28 | 3,210 | 3,210 | 3,210 | 3,210 | +1.58% | 100 | 32億1000万 | -1.8% | 13.13 | - |
05/26 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 31億6000万 | -3.48% | 12.92 | - |
05/25 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 31億6000万 | -3.89% | 12.92 | - |
05/22 | 3,200 | 3,200 | 3,160 | 3,160 | -1.25% | 800 | 31億6000万 | -4.24% | 12.92 | - |
05/21 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 200 | 32億 | -3.38% | 13.09 | - |
05/20 | 3,200 | 3,200 | 3,160 | 3,200 | -0.31% | 1,400 | 32億 | -3.67% | 13.09 | - |
05/19 | 3,210 | 3,210 | 3,210 | 3,210 | +0.63% | 200 | 32億1000万 | -3.72% | 13.13 | - |
05/18 | 3,150 | 3,190 | 3,150 | 3,190 | -0.31% | 500 | 31億9000万 | -4.61% | 13.05 | - |
05/15 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 400 | 32億 | -4.59% | 13.09 | - |
05/14 | 3,200 | 3,200 | 3,200 | 3,200 | -0.93% | 100 | 32億 | -4.9% | 13.09 | - |
05/12 | 3,200 | 3,230 | 3,200 | 3,230 | 0% | 200 | 32億3000万 | -4.32% | 13.21 | - |
05/08 | 3,230 | 3,230 | 3,230 | 3,230 | -2.12% | 100 | 32億3000万 | -4.49% | 13.21 | - |
05/01 | 3,330 | 3,330 | 3,300 | 3,300 | -0.9% | 300 | 33億 | -2.71% | 13.5 | - |
04/30 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | 33億3000万 | -2% | 13.62 | - |
04/21 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | 33億3000万 | -2.12% | 13.62 | - |
04/17 | 3,330 | 3,330 | 3,330 | 3,330 | -1.19% | 100 | 33億3000万 | -2.26% | 13.62 | - |
04/14 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 100 | 33億7000万 | -1.23% | 13.78 | - |
04/13 | 3,370 | 3,370 | 3,370 | 3,370 | +0.6% | 200 | 33億7000万 | -1.32% | 13.78 | - |
04/10 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 33億5000万 | -1.99% | 13.7 | - |
04/08 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 200 | 33億5000万 | -2.08% | 13.7 | - |
04/06 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | 33億5000万 | -2.1% | 13.7 | - |
04/02 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 200 | 33億5000万 | -2.16% | 13.7 | - |
04/01 | 3,340 | 3,350 | 3,340 | 3,350 | +1.52% | 300 | 33億5000万 | -2.19% | 13.7 | - |
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 | - |