時価総額
2014/09/01～2015/01/30
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 |
|---|
| 2022 | 2/1, 株式分割 1→2 |
| 2017 | 8/1, 株式併合 10→1 |
| 2015 |
| 01/30 | 1,845 | 1,850 | 1,835 | 1,845 | +0.54% | 8,800 | 135億3944万 | -0.11% | 33.23 | 1.07 |
| 01/29 | 1,820 | 1,840 | 1,815 | 1,835 | +1.38% | 14,200 | 134億6606万 | -0.6% | 33.05 | 1.07 |
| 01/28 | 1,775 | 1,820 | 1,775 | 1,810 | +0.84% | 42,400 | 132億8260万 | -1.84% | 32.6 | 1.05 |
| 01/27 | 1,820 | 1,820 | 1,785 | 1,795 | -1.64% | 60,200 | 131億7252万 | -2.6% | 32.33 | 1.04 |
| 01/26 | 1,825 | 1,830 | 1,820 | 1,825 | 0% | 15,600 | 133億9267万 | -0.92% | 32.87 | 1.06 |
| 01/23 | 1,830 | 1,835 | 1,825 | 1,825 | -0.54% | 10,600 | 133億9267万 | -0.87% | 32.87 | 1.06 |
| 01/22 | 1,840 | 1,845 | 1,825 | 1,835 | -0.81% | 14,800 | 134億6606万 | -0.22% | 33.05 | 1.07 |
| 01/21 | 1,855 | 1,860 | 1,850 | 1,850 | -0.27% | 5,000 | 135億7613万 | +0.71% | 33.32 | 1.08 |
| 01/20 | 1,850 | 1,855 | 1,850 | 1,855 | +0.27% | 6,400 | 136億1283万 | +1.09% | 33.41 | 1.08 |
| 01/19 | 1,855 | 1,860 | 1,850 | 1,850 | -0.27% | 7,400 | 135億7613万 | +0.82% | 33.32 | 1.08 |
| 01/16 | 1,870 | 1,870 | 1,855 | 1,855 | -0.8% | 5,600 | 136億1283万 | +1.15% | 33.41 | 1.08 |
| 01/15 | 1,865 | 1,870 | 1,865 | 1,870 | +0.27% | 2,600 | 137億2290万 | +2.02% | 33.69 | 1.09 |
| 01/14 | 1,860 | 1,865 | 1,860 | 1,865 | +0.27% | 3,000 | 136億8621万 | +1.86% | 33.6 | 1.09 |
| 01/13 | 1,850 | 1,860 | 1,850 | 1,860 | +0.27% | 7,600 | 136億4952万 | +1.69% | 33.51 | 1.08 |
| 01/09 | 1,855 | 1,865 | 1,855 | 1,855 | -0.8% | 6,000 | 136億1283万 | +1.53% | 33.41 | 1.08 |
| 01/08 | 1,855 | 1,870 | 1,855 | 1,870 | +0.54% | 3,000 | 137億2290万 | +2.47% | 33.69 | 1.09 |
| 01/07 | 1,850 | 1,870 | 1,850 | 1,860 | +0.27% | 3,800 | 136億4952万 | +2.14% | 33.51 | 1.08 |
| 01/06 | 1,870 | 1,880 | 1,855 | 1,855 | -0.8% | 12,000 | 136億1283万 | +2.04% | 33.41 | 1.08 |
| 01/05 | 1,855 | 1,875 | 1,855 | 1,870 | +0.27% | 6,000 | 137億2290万 | +3.03% | 33.69 | 1.09 |
| 2014 |
| 12/30 | 1,870 | 1,875 | 1,860 | 1,865 | +0.27% | 5,800 | 136億8621万 | +2.87% | 33.6 | 1.09 |
| 12/29 | 1,860 | 1,870 | 1,860 | 1,860 | +0.27% | 7,200 | 136億4952万 | +2.82% | 33.51 | 1.08 |
| 12/26 | 1,850 | 1,855 | 1,845 | 1,855 | +0.54% | 8,600 | 136億1283万 | +2.71% | 33.41 | 1.08 |
| 12/25 | 1,840 | 1,850 | 1,830 | 1,845 | +0.54% | 5,800 | 135億3944万 | +2.27% | 33.23 | 1.07 |
| 12/24 | 1,825 | 1,835 | 1,820 | 1,835 | +0.82% | 6,000 | 134億6606万 | +1.83% | 33.05 | 1.07 |
| 12/22 | 1,825 | 1,825 | 1,815 | 1,820 | -0.27% | 3,000 | 133億5598万 | +1.11% | 32.78 | 1.06 |
| 12/19 | 1,825 | 1,830 | 1,805 | 1,825 | +1.39% | 4,800 | 133億9267万 | +1.39% | 32.87 | 1.06 |
| 12/18 | 1,805 | 1,810 | 1,800 | 1,800 | +1.41% | 2,400 | 132億921万 | +0.06% | 32.42 | 1.05 |
| 12/17 | 1,775 | 1,805 | 1,775 | 1,775 | 0% | 3,800 | 130億2575万 | -1.28% | 31.97 | 1.03 |
| 12/16 | 1,780 | 1,780 | 1,775 | 1,775 | -0.56% | 5,000 | 130億2575万 | -1.33% | 31.97 | 1.03 |
| 12/15 | 1,780 | 1,800 | 1,780 | 1,785 | +0.28% | 4,800 | 130億9913万 | -0.78% | 32.15 | 1.04 |
| 12/12 | 1,780 | 1,790 | 1,780 | 1,780 | -0.56% | 11,200 | 130億6244万 | -1.06% | 32.06 | 1.04 |
| 12/11 | 1,810 | 1,830 | 1,790 | 1,790 | -1.1% | 8,800 | 131億3583万 | -0.5% | 32.24 | 1.04 |
| 12/10 | 1,825 | 1,840 | 1,810 | 1,810 | -1.63% | 8,800 | 132億8260万 | +0.56% | 32.6 | 1.05 |
| 12/09 | 1,845 | 1,845 | 1,835 | 1,840 | 0% | 3,600 | 135億275万 | +2.28% | 33.14 | 1.07 |
| 12/08 | 1,850 | 1,850 | 1,830 | 1,840 | +0.82% | 8,000 | 135億275万 | +2.34% | 33.14 | 1.07 |
| 12/05 | 1,805 | 1,825 | 1,805 | 1,825 | +0.27% | 9,800 | 133億9267万 | +1.73% | 32.87 | 1.06 |
| 12/04 | 1,805 | 1,825 | 1,805 | 1,820 | +0.83% | 5,200 | 133億5598万 | +1.56% | 32.78 | 1.06 |
| 12/03 | 1,795 | 1,805 | 1,795 | 1,805 | 0% | 4,000 | 132億4590万 | +0.89% | 32.51 | 1.05 |
| 12/02 | 1,805 | 1,805 | 1,790 | 1,805 | 0% | 4,200 | 132億4590万 | +1.01% | 32.51 | 1.05 |
| 12/01 | 1,805 | 1,815 | 1,805 | 1,805 | +0.84% | 5,600 | 132億4590万 | +1.23% | 32.51 | 1.05 |
| 11/28 | 1,780 | 1,795 | 1,780 | 1,790 | +0.56% | 3,200 | 131億3583万 | +0.62% | 32.24 | 1.04 |
| 11/27 | 1,785 | 1,795 | 1,780 | 1,780 | -0.28% | 4,600 | 130億6244万 | +0.17% | 32.06 | 1.04 |
| 11/26 | 1,785 | 1,795 | 1,785 | 1,785 | -0.83% | 4,000 | 130億9913万 | +0.68% | 32.15 | 1.04 |
| 11/25 | 1,800 | 1,800 | 1,785 | 1,800 | +0.84% | 2,800 | 132億921万 | +1.64% | 32.42 | 1.05 |
| 11/21 | 1,780 | 1,800 | 1,780 | 1,785 | 0% | 1,600 | 130億9913万 | +1.08% | 32.15 | 1.04 |
| 11/20 | 1,790 | 1,795 | 1,780 | 1,785 | -0.56% | 3,200 | 130億9913万 | +1.25% | 32.15 | 1.04 |
| 11/19 | 1,805 | 1,810 | 1,790 | 1,795 | -0.55% | 3,400 | 131億7252万 | +1.93% | 32.33 | 1.04 |
| 11/18 | 1,780 | 1,805 | 1,780 | 1,805 | +1.4% | 3,200 | 132億4590万 | +2.67% | 32.51 | 1.05 |
| 11/17 | 1,795 | 1,795 | 1,775 | 1,780 | -1.39% | 5,200 | 130億6244万 | +1.42% | 32.06 | 1.04 |
| 11/14 | 1,815 | 1,815 | 1,800 | 1,805 | +0.28% | 5,400 | 132億4590万 | +2.85% | 32.51 | 1.05 |
| 11/13 | 1,790 | 1,800 | 1,775 | 1,800 | +1.12% | 3,200 | 132億921万 | +2.62% | 32.42 | 1.05 |
| 11/12 | 1,805 | 1,810 | 1,780 | 1,780 | -0.84% | 4,800 | 130億6244万 | +1.54% | 32.06 | 1.04 |
| 11/11 | 1,805 | 1,805 | 1,780 | 1,795 | +0.28% | 2,200 | 131億7252万 | +2.4% | 32.33 | 1.04 |
| 11/10 | 1,780 | 1,820 | 1,765 | 1,790 | +0.28% | 4,800 | 131億3583万 | +2.17% | 32.24 | 1.04 |
| 11/07 | 1,785 | 1,785 | 1,760 | 1,785 | 0% | 4,400 | 130億9913万 | +1.94% | 32.15 | 1.04 |
| 11/06 | 1,780 | 1,800 | 1,770 | 1,785 | -0.56% | 5,600 | 130億9913万 | +1.94% | 32.15 | 1.04 |
| 11/05 | 1,800 | 1,800 | 1,750 | 1,795 | +0.56% | 7,200 | 131億7252万 | +2.45% | 32.33 | 1.04 |
| 11/04 | 1,805 | 1,825 | 1,775 | 1,785 | -1.65% | 10,800 | 130億9913万 | +1.88% | 32.15 | 1.04 |
| 10/31 | 1,755 | 1,820 | 1,755 | 1,815 | +3.71% | 12,200 | 133億1929万 | +3.54% | 32.7 | 1.06 |
| 10/30 | 1,775 | 1,795 | 1,750 | 1,750 | -1.96% | 8,400 | 128億4229万 | -0.23% | 31.53 | 1.02 |
| 10/29 | 1,775 | 1,785 | 1,745 | 1,785 | +2.59% | 3,000 | 130億9913万 | +1.65% | 32.16 | 1.04 |
| 10/28 | 1,760 | 1,780 | 1,740 | 1,740 | 0% | 3,200 | 127億6890万 | -0.97% | 31.35 | 1.01 |
| 10/27 | 1,735 | 1,745 | 1,725 | 1,740 | +1.16% | 2,400 | 127億6890万 | -1.14% | 31.35 | 1.01 |
| 10/24 | 1,745 | 1,745 | 1,710 | 1,720 | +0.58% | 2,800 | 126億2213万 | -2.38% | 30.99 | 1 |
| 10/23 | 1,710 | 1,720 | 1,710 | 1,710 | -0.87% | 1,400 | 125億4875万 | -3.12% | 30.8 | 1 |
| 10/22 | 1,690 | 1,725 | 1,685 | 1,725 | +2.07% | 4,400 | 126億5883万 | -2.43% | 31.08 | 1 |
| 10/21 | 1,695 | 1,710 | 1,690 | 1,690 | -1.74% | 4,400 | 124億198万 | -4.52% | 30.44 | 0.98 |
| 10/20 | 1,715 | 1,730 | 1,705 | 1,720 | +2.08% | 2,600 | 126億2213万 | -3.04% | 30.99 | 1 |
| 10/17 | 1,705 | 1,705 | 1,685 | 1,685 | -1.75% | 7,600 | 123億6529万 | -5.12% | 30.35 | 0.98 |
| 10/16 | 1,700 | 1,715 | 1,700 | 1,715 | -0.29% | 4,400 | 125億8544万 | -3.65% | 30.89 | 1 |
| 10/15 | 1,720 | 1,725 | 1,715 | 1,720 | 0% | 2,200 | 126億2213万 | -3.48% | 30.99 | 1 |
| 10/14 | 1,735 | 1,735 | 1,715 | 1,720 | -1.43% | 5,000 | 126億2213万 | -3.64% | 30.99 | 1 |
| 10/10 | 1,750 | 1,770 | 1,735 | 1,745 | -1.69% | 12,000 | 128億560万 | -2.4% | 31.44 | 1.02 |
| 10/09 | 1,785 | 1,785 | 1,775 | 1,775 | -0.28% | 2,200 | 130億2575万 | -0.84% | 31.98 | 1.03 |
| 10/08 | 1,770 | 1,795 | 1,770 | 1,780 | +0.28% | 3,400 | 130億6244万 | -0.61% | 32.07 | 1.04 |
| 10/07 | 1,775 | 1,795 | 1,775 | 1,775 | 0% | 3,600 | 130億2575万 | -0.89% | 31.98 | 1.03 |
| 10/06 | 1,765 | 1,780 | 1,765 | 1,775 | +0.57% | 1,200 | 130億2575万 | -0.89% | 31.98 | 1.03 |
| 10/03 | 1,770 | 1,770 | 1,760 | 1,765 | -0.56% | 1,400 | 129億5237万 | -1.45% | 31.8 | 1.03 |
| 10/02 | 1,795 | 1,805 | 1,775 | 1,775 | -1.11% | 5,600 | 130億2575万 | -0.95% | 31.98 | 1.03 |
| 10/01 | 1,795 | 1,805 | 1,795 | 1,795 | 0% | 2,600 | 131億7252万 | +0.22% | 32.34 | 1.04 |
| 09/30 | 1,795 | 1,795 | 1,790 | 1,795 | -0.28% | 1,800 | 131億7252万 | +0.28% | 32.34 | 1.04 |
| 09/29 | 1,830 | 1,830 | 1,795 | 1,800 | -0.83% | 8,400 | 132億921万 | +0.61% | 32.43 | 1.05 |
| 09/26 | 1,815 | 1,825 | 1,815 | 1,815 | -0.55% | 3,400 | 133億1929万 | +1.51% | 32.7 | 1.06 |
| 09/25 | 1,800 | 1,825 | 1,785 | 1,825 | +1.39% | 7,600 | 133億9267万 | +2.18% | 32.88 | 1.06 |
| 09/24 | 1,800 | 1,810 | 1,795 | 1,800 | -0.55% | 2,600 | 132億921万 | +0.9% | 32.43 | 1.05 |
| 09/22 | 1,815 | 1,815 | 1,795 | 1,810 | -0.55% | 2,400 | 132億8260万 | +1.51% | 32.61 | 1.05 |
| 09/19 | 1,790 | 1,820 | 1,790 | 1,820 | +1.68% | 4,800 | 133億5598万 | +2.25% | 32.79 | 1.06 |
| 09/18 | 1,795 | 1,805 | 1,790 | 1,790 | 0% | 3,600 | 131億3583万 | +0.67% | 32.25 | 1.04 |
| 09/17 | 1,800 | 1,800 | 1,785 | 1,790 | +0.28% | 1,400 | 131億3583万 | +0.73% | 32.25 | 1.04 |
| 09/16 | 1,790 | 1,790 | 1,785 | 1,785 | -0.28% | 1,000 | 130億9913万 | +0.51% | 32.16 | 1.04 |
| 09/12 | 1,800 | 1,800 | 1,785 | 1,790 | +0.28% | 10,200 | 131億3583万 | +0.85% | 32.25 | 1.04 |
| 09/11 | 1,780 | 1,785 | 1,770 | 1,785 | +0.28% | 2,200 | 130億9913万 | +0.73% | 32.16 | 1.04 |
| 09/10 | 1,765 | 1,780 | 1,765 | 1,780 | +0.56% | 3,000 | 130億6244万 | +0.56% | 32.07 | 1.04 |
| 09/09 | 1,780 | 1,785 | 1,765 | 1,770 | -0.28% | 2,000 | 129億8906万 | +0.11% | 31.89 | 1.03 |
| 09/08 | 1,800 | 1,810 | 1,775 | 1,775 | -1.39% | 4,200 | 130億2575万 | +0.45% | 31.98 | 1.03 |
| 09/05 | 1,760 | 1,810 | 1,760 | 1,800 | +1.41% | 11,000 | 132億921万 | +1.98% | 32.43 | 1.05 |
| 09/04 | 1,800 | 1,800 | 1,760 | 1,775 | -1.39% | 4,200 | 130億2575万 | +0.74% | 31.98 | 1.03 |
| 09/03 | 1,790 | 1,800 | 1,790 | 1,800 | +0.28% | 7,000 | 132億921万 | +2.16% | 32.43 | 1.05 |
| 09/02 | 1,790 | 1,795 | 1,770 | 1,795 | +0.56% | 5,800 | 131億7252万 | +2.05% | 32.34 | 1.04 |
| 09/01 | 1,785 | 1,790 | 1,785 | 1,785 | +0.56% | 2,400 | 130億9913万 | +1.59% | 32.16 | 1.04 |
