時価総額
2014/10/30~2015/03/31
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 |
---|
2021 | 1/22, 株式併合 1.02→1 |
2020 | 11/1, 株式分割 1→1.081 |
2018 | 10/1, 株式分割 1→2 |
2015 |
03/31 | 358 | 358 | 350 | 354 | -1.06% | 4,022 | 10億252万 | +3.01% | - | 1.31 |
03/30 | 366 | 366 | 358 | 358 | -2.45% | 3,175 | 10億1321万 | +4.71% | - | 1.32 |
03/27 | 355 | 367 | 352 | 367 | +2.64% | 2,963 | 10億3861万 | +7.97% | - | 1.35 |
03/26 | 364 | 366 | 357 | 358 | -1.69% | 4,022 | 10億1188万 | +5.81% | - | 1.32 |
03/25 | 357 | 366 | 357 | 364 | +1.99% | 3,598 | 10億2925万 | +8.27% | - | 1.34 |
03/24 | 351 | 357 | 351 | 357 | +2.72% | 5,503 | 10億920万 | +6.48% | - | 1.32 |
03/23 | 350 | 350 | 346 | 347 | +0.27% | 5,926 | 9億8247万 | +4.28% | - | 1.28 |
03/20 | 350 | 351 | 346 | 346 | -0.95% | 17,568 | 9億7980万 | +4.63% | - | 1.28 |
03/19 | 365 | 365 | 347 | 350 | -4.02% | 16,086 | 9億8915万 | +5.94% | - | 1.29 |
03/18 | 354 | 367 | 354 | 364 | +2.94% | 8,466 | 10億3059万 | +11.06% | - | 1.34 |
03/17 | 348 | 364 | 347 | 354 | +0.94% | 16,086 | 10億118万 | +8.55% | - | 1.31 |
03/16 | 352 | 352 | 345 | 351 | +0.41% | 5,080 | 9億9183万 | +7.87% | - | 1.29 |
03/13 | 351 | 351 | 340 | 349 | -0.4% | 5,080 | 9億8782万 | +8.09% | - | 1.29 |
03/12 | 354 | 354 | 340 | 351 | +0.95% | 17,568 | 9億9183万 | +8.87% | - | 1.29 |
03/11 | 335 | 359 | 334 | 347 | +5% | 11,853 | 9億8247万 | +8.52% | - | 1.28 |
03/10 | 326 | 341 | 326 | 331 | -0.71% | 21,801 | 9億3569万 | +3.67% | - | 1.22 |
03/09 | 345 | 345 | 320 | 333 | -4.6% | 67,943 | 9億4237万 | +4.74% | - | 1.23 |
03/06 | 413 | 421 | 336 | 349 | -4.03% | 387,126 | 9億8782万 | +9.79% | - | 1.29 |
03/05 | 326 | 364 | 326 | 364 | +14.93% | 191,129 | 10億2925万 | +14.76% | - | 1.34 |
03/04 | 315 | 331 | 315 | 317 | 0% | 10,583 | 8億9558万 | +0.17% | - | 1.17 |
03/03 | 317 | 321 | 314 | 317 | -2.33% | 11,430 | 8億9558万 | -0.14% | - | 1.17 |
03/02 | 315 | 324 | 308 | 324 | +0.59% | 12,488 | 9億1697万 | +1.92% | - | 1.2 |
02/27 | 331 | 331 | 316 | 322 | -1.87% | 18,414 | 9億1162万 | +1.33% | - | 1.19 |
02/26 | 307 | 330 | 307 | 328 | +6.76% | 18,838 | 9億2900万 | +3.26% | - | 1.21 |
02/25 | 308 | 309 | 308 | 308 | +0.46% | 5,291 | 8億7019万 | -3.28% | - | 1.13 |
02/24 | 309 | 310 | 306 | 306 | -0.92% | 5,715 | 8億6618万 | -4.03% | - | 1.13 |
02/23 | 310 | 310 | 309 | 309 | -0.3% | 1,482 | 8億7420万 | -3.44% | - | 1.14 |
02/20 | 309 | 315 | 307 | 310 | -1.2% | 3,175 | 8億7687万 | -3.45% | - | 1.14 |
02/19 | 313 | 314 | 307 | 314 | -1.04% | 5,503 | 8億8756万 | -2.57% | - | 1.16 |
02/18 | 307 | 317 | 307 | 317 | +3.39% | 1,482 | 8億9692万 | -1.85% | - | 1.17 |
02/17 | 307 | 309 | 307 | 307 | -0.46% | 1,693 | 8億6751万 | -5.07% | - | 1.13 |
02/16 | 300 | 308 | 300 | 308 | -1.81% | 3,598 | 8億7152万 | -5.22% | - | 1.14 |
02/13 | 314 | 315 | 313 | 314 | -0.6% | 4,233 | 8億8756万 | -3.77% | - | 1.16 |
02/12 | 323 | 323 | 316 | 316 | +0.6% | 1,270 | 8億9291万 | -3.49% | - | 1.16 |
02/10 | 314 | 314 | 314 | 314 | 0% | 6,985 | 8億8756万 | -4.36% | - | 1.16 |
02/09 | 314 | 314 | 314 | 314 | 0% | 847 | 8億8756万 | -4.36% | - | 1.16 |
02/06 | 322 | 322 | 309 | 314 | -1.04% | 4,445 | 8億8756万 | -4.65% | - | 1.16 |
02/04 | 307 | 317 | 307 | 317 | +3.23% | 2,752 | 8億9692万 | -3.93% | - | 1.17 |
02/03 | 307 | 307 | 300 | 307 | 0% | 2,752 | 8億6885万 | -6.94% | - | 1.13 |
02/02 | 307 | 314 | 307 | 307 | -3.99% | 7,620 | 8億6885万 | -7.22% | - | 1.13 |
01/30 | 315 | 320 | 312 | 320 | 0% | 8,678 | 9億494万 | -3.66% | - | 1.18 |
01/29 | 331 | 331 | 312 | 320 | -4.51% | 31,326 | 9億494万 | -3.66% | - | 1.18 |
01/28 | 335 | 335 | 319 | 335 | -0.42% | 7,620 | 9億4772万 | +0.59% | - | 1.24 |
01/27 | 333 | 345 | 333 | 336 | -0.84% | 8,678 | 9億5173万 | +1.32% | - | 1.24 |
01/26 | 340 | 340 | 339 | 339 | +1.7% | 423 | 9億5975万 | +2.18% | - | 1.25 |
01/23 | 334 | 334 | 334 | 334 | +1.58% | 2,328 | 9億4371万 | +0.47% | - | 1.23 |
01/22 | 333 | 333 | 328 | 328 | -1.42% | 4,657 | 9億2900万 | -1.1% | - | 1.21 |
01/21 | 338 | 339 | 329 | 333 | +0.71% | 5,503 | 9億4237万 | +0.02% | - | 1.23 |
01/20 | 331 | 331 | 331 | 331 | +1.45% | 212 | 9億3569万 | -0.68% | - | 1.22 |
01/19 | 331 | 331 | 319 | 326 | -1.85% | 2,752 | 9億2232万 | -2.1% | - | 1.2 |
01/16 | 332 | 332 | 332 | 332 | -0.14% | 212 | 9億3970万 | -0.56% | - | 1.23 |
01/15 | 333 | 333 | 333 | 333 | 0% | 635 | 9億4103万 | -0.71% | - | 1.23 |
01/14 | 335 | 335 | 333 | 333 | -1.4% | 1,905 | 9億4103万 | -0.71% | - | 1.23 |
01/13 | 335 | 337 | 335 | 337 | +1.28% | 847 | 9億5440万 | +0.4% | - | 1.24 |
01/09 | 331 | 338 | 331 | 333 | -1.12% | 2,752 | 9億4237万 | -0.87% | - | 1.23 |
01/08 | 345 | 345 | 337 | 337 | -0.83% | 1,270 | 9億5306万 | -0.04% | - | 1.24 |
01/07 | 335 | 340 | 335 | 340 | +1.27% | 847 | 9億6108万 | +0.8% | - | 1.25 |
01/06 | 335 | 335 | 335 | 335 | 0% | 1,905 | 9億4905万 | -0.76% | - | 1.24 |
01/05 | 333 | 337 | 332 | 335 | +1.43% | 1,058 | 9億4905万 | -0.76% | - | 1.24 |
2014 |
12/30 | 333 | 337 | 331 | 331 | 0% | 2,752 | 9億3569万 | -2.44% | - | 1.22 |
12/29 | 330 | 333 | 330 | 331 | +0.72% | 4,022 | 9億3569万 | -2.44% | - | 1.22 |
12/26 | 328 | 330 | 328 | 328 | +0.72% | 635 | 9億2900万 | -3.14% | - | 1.21 |
12/25 | 324 | 326 | 324 | 326 | -0.58% | 15,451 | 9億2232万 | -4.12% | - | 1.2 |
12/24 | 330 | 330 | 325 | 328 | -0.57% | 14,605 | 9億2766万 | -3.56% | - | 1.21 |
12/22 | 331 | 331 | 329 | 330 | -0.43% | 2,540 | 9億3301万 | -3.29% | - | 1.22 |
12/19 | 333 | 333 | 331 | 331 | -0.28% | 3,598 | 9億3702万 | -3.16% | - | 1.22 |
12/18 | 331 | 334 | 326 | 332 | +0.43% | 5,291 | 9億3970万 | -2.88% | - | 1.23 |
12/17 | 335 | 336 | 321 | 331 | -1.55% | 12,065 | 9億3569万 | -3.3% | - | 1.22 |
12/16 | 339 | 339 | 335 | 336 | -0.42% | 2,963 | 9億5039万 | -1.78% | - | 1.24 |
12/15 | 338 | 338 | 337 | 337 | -0.14% | 1,693 | 9億5440万 | -1.36% | - | 1.24 |
12/12 | 338 | 338 | 338 | 338 | -0.14% | 2,117 | 9億5574万 | -1.23% | - | 1.25 |
12/11 | 338 | 340 | 338 | 338 | +0.14% | 1,482 | 9億5707万 | -1.09% | - | 1.25 |
12/10 | 340 | 340 | 337 | 338 | -0.69% | 5,080 | 9億5574万 | -1.23% | - | 1.25 |
12/09 | 340 | 343 | 339 | 340 | -1.64% | 3,598 | 9億6242万 | -0.24% | - | 1.25 |
12/08 | 354 | 354 | 339 | 346 | +1.53% | 5,926 | 9億7846万 | +1.42% | - | 1.28 |
12/05 | 343 | 347 | 341 | 341 | -0.55% | 2,117 | 9億6376万 | -0.11% | - | 1.26 |
12/04 | 341 | 343 | 339 | 343 | -1.49% | 1,058 | 9億6910万 | +0.16% | - | 1.26 |
12/03 | 347 | 348 | 331 | 348 | +0.14% | 12,488 | 9億8381万 | +1.38% | - | 1.28 |
12/02 | 353 | 353 | 347 | 347 | -1.74% | 3,387 | 9億8247万 | +0.36% | - | 1.28 |
12/01 | 350 | 353 | 350 | 353 | +1.91% | 847 | 9億9985万 | +2.43% | - | 1.3 |
11/28 | 354 | 354 | 341 | 347 | -2% | 1,905 | 9億8113万 | +0.52% | - | 1.28 |
11/27 | 383 | 387 | 347 | 354 | +1.9% | 35,771 | 10億118万 | +2.57% | - | 1.31 |
11/26 | 347 | 347 | 339 | 347 | +0.82% | 1,905 | 9億8247万 | +0.95% | - | 1.28 |
11/25 | 341 | 348 | 341 | 344 | +1.96% | 1,905 | 9億7445万 | +0.12% | - | 1.27 |
11/21 | 340 | 340 | 336 | 338 | -1.24% | 4,445 | 9億5574万 | -1.51% | - | 1.25 |
11/20 | 340 | 350 | 331 | 342 | +0.98% | 5,503 | 9億6777万 | -0.27% | - | 1.26 |
11/19 | 347 | 347 | 334 | 339 | -0.69% | 2,963 | 9億5841万 | -1.24% | - | 1.25 |
11/18 | 346 | 346 | 330 | 341 | -1.1% | 8,255 | 9億6509万 | -0.55% | - | 1.26 |
11/17 | 348 | 356 | 344 | 345 | -2.01% | 3,387 | 9億7579万 | +0.55% | - | 1.27 |
11/14 | 347 | 412 | 347 | 352 | +3.33% | 78,314 | 9億9584万 | +2.32% | - | 1.3 |
11/13 | 338 | 341 | 334 | 341 | +1.98% | 6,561 | 9億6376万 | -1.26% | - | 1.26 |
11/12 | 331 | 335 | 331 | 334 | +1.29% | 4,233 | 9億4504万 | -3.46% | - | 1.23 |
11/11 | 329 | 331 | 326 | 330 | -2.38% | 11,006 | 9億3301万 | -5.24% | - | 1.22 |
11/10 | 329 | 338 | 327 | 338 | +2.58% | 15,028 | 9億5574万 | -3.21% | - | 1.25 |
11/07 | 329 | 331 | 329 | 329 | -0.57% | 3,175 | 9億3167万 | -6.18% | - | 1.21 |
11/06 | 334 | 334 | 328 | 331 | -0.99% | 6,985 | 9億3702万 | -6.18% | - | 1.22 |
11/05 | 339 | 339 | 327 | 334 | +0.85% | 8,678 | 9億4638万 | -5.77% | - | 1.23 |
11/04 | 347 | 347 | 331 | 332 | -0.43% | 8,255 | 9億3836万 | -7.1% | - | 1.22 |
10/31 | 338 | 343 | 323 | 333 | -1.4% | 15,028 | 9億4237万 | -7.22% | - | 1.23 |
10/30 | 353 | 354 | 335 | 338 | -7.14% | 41,697 | 9億5574万 | -6.42% | - | 1.25 |