時価総額
2014/10/31~2015/03/31
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 |
---|
2016 | 10/1, 株式併合 5→1 |
2015 |
03/31 | 2,150 | 2,170 | 2,110 | 2,110 | -0.94% | 42,800 | 597億8364万 | -3.39% | 9.87 | 0.86 |
03/30 | 2,145 | 2,160 | 2,105 | 2,130 | -0.93% | 52,600 | 603億5031万 | -2.56% | 9.97 | 0.87 |
03/27 | 2,195 | 2,205 | 2,140 | 2,150 | -3.59% | 67,400 | 609億1698万 | -1.69% | 10.06 | 0.87 |
03/26 | 2,220 | 2,245 | 2,220 | 2,230 | -0.45% | 89,600 | 631億8366万 | +1.92% | 10.44 | 0.91 |
03/25 | 2,250 | 2,250 | 2,220 | 2,240 | -0.44% | 68,000 | 634億6699万 | +2.52% | 10.48 | 0.91 |
03/24 | 2,250 | 2,265 | 2,240 | 2,250 | +0.22% | 53,000 | 637億5033万 | +3.26% | 10.53 | 0.91 |
03/23 | 2,200 | 2,250 | 2,200 | 2,245 | +1.81% | 32,400 | 636億866万 | +3.36% | 10.51 | 0.91 |
03/20 | 2,225 | 2,225 | 2,195 | 2,205 | 0% | 33,200 | 624億7532万 | +1.94% | 10.32 | 0.9 |
03/19 | 2,210 | 2,220 | 2,195 | 2,205 | +0.23% | 30,000 | 624億7532万 | +2.37% | 10.32 | 0.9 |
03/18 | 2,205 | 2,210 | 2,190 | 2,200 | +0.23% | 32,800 | 623億3365万 | +2.56% | 10.3 | 0.89 |
03/17 | 2,210 | 2,220 | 2,195 | 2,195 | -0.23% | 19,800 | 621億9198万 | +2.76% | 10.27 | 0.89 |
03/16 | 2,195 | 2,225 | 2,190 | 2,200 | +0.23% | 24,000 | 623億3365万 | +3.43% | 10.3 | 0.89 |
03/13 | 2,175 | 2,205 | 2,170 | 2,195 | +0.23% | 66,600 | 621億9198万 | +3.68% | 10.27 | 0.89 |
03/12 | 2,200 | 2,200 | 2,180 | 2,190 | +0.46% | 42,600 | 620億5032万 | +3.89% | 10.25 | 0.89 |
03/11 | 2,200 | 2,205 | 2,180 | 2,180 | -1.36% | 33,600 | 617億6698万 | +3.86% | 10.2 | 0.89 |
03/10 | 2,210 | 2,240 | 2,200 | 2,210 | 0% | 33,600 | 626億1699万 | +5.69% | 10.34 | 0.9 |
03/09 | 2,200 | 2,235 | 2,185 | 2,210 | 0% | 29,000 | 626億1699万 | +6.15% | 10.34 | 0.9 |
03/06 | 2,200 | 2,235 | 2,185 | 2,210 | +0.23% | 45,200 | 626億1699万 | +6.61% | 10.34 | 0.9 |
03/05 | 2,190 | 2,220 | 2,170 | 2,205 | +0.23% | 31,000 | 624億7532万 | +6.78% | 10.32 | 0.9 |
03/04 | 2,130 | 2,210 | 2,130 | 2,200 | +3.53% | 84,600 | 623億3365万 | +6.9% | 10.3 | 0.89 |
03/03 | 2,120 | 2,135 | 2,120 | 2,125 | +0.24% | 15,000 | 602億864万 | +3.71% | 9.94 | 0.86 |
03/02 | 2,115 | 2,140 | 2,115 | 2,120 | -0.24% | 12,400 | 600億6697万 | +3.77% | 9.92 | 0.86 |
02/27 | 2,130 | 2,135 | 2,110 | 2,125 | -0.47% | 41,000 | 602億864万 | +4.37% | 9.94 | 0.86 |
02/26 | 2,135 | 2,150 | 2,120 | 2,135 | -0.47% | 27,200 | 604億9197万 | +5.22% | 9.99 | 0.87 |
02/25 | 2,160 | 2,165 | 2,135 | 2,145 | -0.23% | 20,200 | 607億7531万 | +6.08% | 10.04 | 0.87 |
02/24 | 2,150 | 2,170 | 2,140 | 2,150 | 0% | 18,400 | 609億1698万 | +6.7% | 10.06 | 0.87 |
02/23 | 2,150 | 2,170 | 2,145 | 2,150 | -0.92% | 22,400 | 609億1698万 | +7.07% | 10.06 | 0.87 |
02/20 | 2,170 | 2,170 | 2,115 | 2,170 | -0.23% | 43,400 | 614億8365万 | +8.5% | 10.16 | 0.88 |
02/19 | 2,100 | 2,175 | 2,100 | 2,175 | +4.07% | 67,200 | 616億2531万 | +9.08% | 10.18 | 0.88 |
02/18 | 2,085 | 2,095 | 2,075 | 2,090 | +1.46% | 38,200 | 592億1697万 | +5.18% | 9.78 | 0.85 |
02/17 | 2,015 | 2,080 | 2,015 | 2,060 | +2.23% | 50,200 | 583億6696万 | +3.88% | 9.64 | 0.84 |
02/16 | 2,010 | 2,025 | 2,010 | 2,015 | +1.26% | 32,600 | 570億9196万 | +1.77% | 9.43 | 0.82 |
02/13 | 2,000 | 2,005 | 1,985 | 1,990 | +0.25% | 48,800 | 563億8362万 | +0.56% | 9.31 | 0.81 |
02/12 | 1,985 | 2,000 | 1,975 | 1,985 | +0.76% | 57,800 | 562億4195万 | +0.3% | 9.29 | 0.81 |
02/10 | 1,975 | 1,980 | 1,960 | 1,970 | 0% | 33,600 | 558億1695万 | -0.4% | 9.22 | 0.8 |
02/09 | 1,970 | 1,980 | 1,960 | 1,970 | +0.77% | 17,800 | 558億1695万 | -0.51% | 9.22 | 0.8 |
02/06 | 1,960 | 1,965 | 1,950 | 1,955 | -0.51% | 29,600 | 553億9195万 | -1.31% | 9.15 | 0.79 |
02/05 | 1,975 | 1,975 | 1,965 | 1,965 | 0% | 21,000 | 556億7528万 | -0.86% | 9.2 | 0.8 |
02/04 | 1,980 | 1,990 | 1,955 | 1,965 | -1.26% | 55,200 | 556億7528万 | -0.86% | 9.2 | 0.8 |
02/03 | 2,000 | 2,000 | 1,970 | 1,990 | +1.02% | 51,200 | 563億8362万 | +0.35% | 9.31 | 0.81 |
02/02 | 1,990 | 1,990 | 1,970 | 1,970 | -1.5% | 28,400 | 558億1695万 | -0.61% | 9.22 | 0.8 |
01/30 | 2,005 | 2,010 | 1,990 | 2,000 | -0.25% | 57,400 | 566億6696万 | +0.86% | 9.36 | 0.81 |
01/29 | 2,005 | 2,010 | 1,995 | 2,005 | -0.5% | 29,600 | 568億862万 | +1.16% | 9.38 | 0.82 |
01/28 | 1,990 | 2,025 | 1,980 | 2,015 | +1.51% | 40,200 | 570億9196万 | +1.77% | 9.43 | 0.82 |
01/27 | 1,975 | 1,990 | 1,965 | 1,985 | +1.02% | 26,800 | 562億4195万 | +0.4% | 9.29 | 0.81 |
01/26 | 1,950 | 1,965 | 1,950 | 1,965 | +0.51% | 14,000 | 556億7528万 | -0.51% | 9.2 | 0.8 |
01/23 | 1,960 | 1,965 | 1,945 | 1,955 | -0.26% | 24,400 | 553億9195万 | -1.06% | 9.15 | 0.79 |
01/22 | 1,975 | 1,975 | 1,950 | 1,960 | +0.26% | 17,600 | 555億3362万 | -0.96% | 9.17 | 0.8 |
01/21 | 1,965 | 1,970 | 1,955 | 1,955 | -1.01% | 25,200 | 553億9195万 | -1.31% | 9.15 | 0.79 |
01/20 | 1,960 | 1,975 | 1,960 | 1,975 | +0.77% | 13,800 | 559億5862万 | -0.55% | 9.24 | 0.8 |
01/19 | 1,970 | 1,970 | 1,955 | 1,960 | -0.25% | 17,000 | 555億3362万 | -1.56% | 9.17 | 0.8 |
01/16 | 1,985 | 1,990 | 1,955 | 1,965 | -2.24% | 34,400 | 556億7528万 | -1.55% | 9.2 | 0.8 |
01/15 | 2,000 | 2,015 | 1,990 | 2,010 | +0.75% | 15,200 | 569億5029万 | +0.45% | 9.41 | 0.82 |
01/14 | 1,990 | 2,000 | 1,975 | 1,995 | +0.25% | 23,200 | 565億2529万 | -0.45% | 9.34 | 0.81 |
01/13 | 1,990 | 1,995 | 1,975 | 1,990 | +0.25% | 13,800 | 563億8362万 | -0.9% | 9.31 | 0.81 |
01/09 | 1,990 | 2,010 | 1,975 | 1,985 | -0.5% | 24,000 | 562億4195万 | -1.34% | 9.29 | 0.81 |
01/08 | 1,990 | 2,005 | 1,990 | 1,995 | -0.25% | 16,800 | 565億2529万 | -1.09% | 9.34 | 0.81 |
01/07 | 1,965 | 2,010 | 1,965 | 2,000 | +2.3% | 36,800 | 566億6696万 | -1.09% | 9.36 | 0.81 |
01/06 | 2,000 | 2,000 | 1,955 | 1,955 | -2.98% | 42,400 | 553億9195万 | -3.6% | 9.15 | 0.79 |
01/05 | 1,995 | 2,015 | 1,985 | 2,015 | +1.51% | 28,000 | 570億9196万 | -0.93% | 9.43 | 0.82 |
2014 |
12/30 | 1,985 | 2,000 | 1,975 | 1,985 | +0.25% | 21,800 | 562億4195万 | -2.5% | 9.28 | 0.81 |
12/29 | 1,985 | 2,000 | 1,960 | 1,980 | 0% | 47,000 | 561億29万 | -2.94% | 9.26 | 0.8 |
12/26 | 1,970 | 1,990 | 1,965 | 1,980 | +0.25% | 25,600 | 561億29万 | -3.04% | 9.26 | 0.8 |
12/25 | 1,990 | 1,990 | 1,960 | 1,975 | -0.5% | 27,400 | 559億5862万 | -3.42% | 9.23 | 0.8 |
12/24 | 1,995 | 1,995 | 1,975 | 1,985 | +0.51% | 23,400 | 562億4195万 | -2.89% | 9.28 | 0.81 |
12/22 | 1,980 | 1,980 | 1,955 | 1,975 | -0.5% | 31,600 | 559億5862万 | -3.28% | 9.23 | 0.8 |
12/19 | 1,975 | 1,985 | 1,970 | 1,985 | +1.02% | 34,400 | 562億4195万 | -2.74% | 9.28 | 0.81 |
12/18 | 2,010 | 2,010 | 1,965 | 1,965 | +1.55% | 39,800 | 556億7528万 | -3.63% | 9.18 | 0.8 |
12/17 | 1,935 | 1,950 | 1,935 | 1,935 | -0.26% | 31,400 | 548億2528万 | -5.05% | 9.04 | 0.79 |
12/16 | 1,950 | 1,965 | 1,940 | 1,940 | -2.51% | 47,000 | 549億6695万 | -4.81% | 9.07 | 0.79 |
12/15 | 2,005 | 2,015 | 1,990 | 1,990 | -1.49% | 25,200 | 563億8362万 | -2.31% | 9.3 | 0.81 |
12/12 | 2,005 | 2,030 | 2,005 | 2,020 | 0% | 43,400 | 572億3362万 | -0.64% | 9.44 | 0.82 |
12/11 | 2,035 | 2,045 | 1,995 | 2,020 | -2.42% | 50,400 | 572億3362万 | -0.35% | 9.44 | 0.82 |
12/10 | 2,080 | 2,085 | 2,065 | 2,070 | -0.96% | 29,800 | 586億5030万 | +2.37% | 9.68 | 0.84 |
12/09 | 2,100 | 2,105 | 2,085 | 2,090 | -0.48% | 25,400 | 592億1697万 | +3.72% | 9.77 | 0.85 |
12/08 | 2,105 | 2,115 | 2,085 | 2,100 | +0.48% | 39,800 | 595億30万 | +4.58% | 9.82 | 0.85 |
12/05 | 2,070 | 2,095 | 2,070 | 2,090 | +0.72% | 25,000 | 592億1697万 | +4.5% | 9.77 | 0.85 |
12/04 | 2,110 | 2,120 | 2,075 | 2,075 | -1.43% | 39,800 | 587億9197万 | +4.11% | 9.7 | 0.84 |
12/03 | 2,080 | 2,120 | 2,080 | 2,105 | +1.2% | 51,400 | 596億4197万 | +5.94% | 9.84 | 0.85 |
12/02 | 2,115 | 2,130 | 2,060 | 2,080 | -1.65% | 53,800 | 589億3363万 | +5.1% | 9.72 | 0.84 |
12/01 | 2,115 | 2,145 | 2,110 | 2,115 | -0.7% | 41,400 | 599億2531万 | +7.31% | 9.89 | 0.86 |
11/28 | 2,150 | 2,160 | 2,105 | 2,130 | -0.93% | 55,200 | 603億5031万 | +8.62% | 9.96 | 0.87 |
11/27 | 2,115 | 2,160 | 2,115 | 2,150 | +2.87% | 116,800 | 609億1698万 | +10.2% | 10.05 | 0.87 |
11/26 | 2,070 | 2,110 | 2,060 | 2,090 | +0.97% | 62,600 | 592億1697万 | +7.9% | 9.77 | 0.85 |
11/25 | 2,085 | 2,095 | 2,065 | 2,070 | -0.24% | 48,000 | 586億5030万 | +7.48% | 9.68 | 0.84 |
11/21 | 2,065 | 2,085 | 2,025 | 2,075 | +1.22% | 97,200 | 587億9197万 | +8.47% | 9.7 | 0.84 |
11/20 | 2,055 | 2,065 | 2,025 | 2,050 | 0% | 144,200 | 580億8363万 | +7.78% | 9.58 | 0.83 |
11/19 | 1,980 | 2,050 | 1,980 | 2,050 | +5.13% | 147,600 | 580億8363万 | +8.29% | 9.58 | 0.83 |
11/18 | 1,930 | 1,955 | 1,930 | 1,950 | +1.3% | 31,400 | 552億5028万 | +3.56% | 9.11 | 0.79 |
11/17 | 1,950 | 1,960 | 1,920 | 1,925 | -1.28% | 35,600 | 545億4194万 | +2.45% | 9 | 0.78 |
11/14 | 1,970 | 1,970 | 1,935 | 1,950 | +0.78% | 63,200 | 552億5028万 | +3.89% | 9.11 | 0.79 |
11/13 | 1,965 | 1,965 | 1,925 | 1,935 | -0.77% | 44,200 | 548億2528万 | +3.2% | 9.04 | 0.79 |
11/12 | 1,950 | 1,975 | 1,940 | 1,950 | +0.78% | 62,800 | 552億5028万 | +4.11% | 9.11 | 0.79 |
11/11 | 1,925 | 1,960 | 1,920 | 1,935 | +1.31% | 75,600 | 548億2528万 | +3.42% | 9.04 | 0.79 |
11/10 | 1,885 | 1,915 | 1,885 | 1,910 | +0.53% | 29,400 | 541億1694万 | +2.19% | 8.93 | 0.78 |
11/07 | 1,875 | 1,920 | 1,875 | 1,900 | +2.15% | 52,000 | 538億3361万 | +1.77% | 8.88 | 0.77 |
11/06 | 1,900 | 1,940 | 1,860 | 1,860 | -1.85% | 80,800 | 527億27万 | -0.32% | 8.69 | 0.76 |
11/05 | 1,890 | 1,910 | 1,845 | 1,895 | 0% | 121,800 | 536億9194万 | +1.61% | 8.86 | 0.77 |
11/04 | 1,950 | 1,955 | 1,895 | 1,895 | -1.04% | 96,000 | 536億9194万 | +1.72% | 8.86 | 0.77 |
10/31 | 1,915 | 1,925 | 1,875 | 1,915 | +1.32% | 57,600 | 542億5861万 | +2.9% | 8.95 | 0.78 |