時価総額
2015/02/04～2015/06/30
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 |
|---|
| 2015 |
| 06/30 | 526 | 528 | 515 | 525 | 0% | 7,500 | 29億2704万 | -4.72% | 9.49 | 0.98 |
| 06/29 | 520 | 525 | 516 | 525 | -1.32% | 6,400 | 29億2704万 | -4.72% | 9.49 | 0.98 |
| 06/26 | 538 | 546 | 530 | 532 | -2.92% | 10,600 | 29億6607万 | -3.27% | 9.62 | 1 |
| 06/25 | 546 | 555 | 546 | 548 | -1.08% | 15,100 | 30億5527万 | -0.18% | 9.91 | 1.03 |
| 06/24 | 549 | 564 | 549 | 554 | -1.95% | 19,500 | 30億8872万 | +1.28% | 10.02 | 1.04 |
| 06/23 | 535 | 565 | 535 | 565 | +5.61% | 16,800 | 31億5005万 | +3.67% | 10.22 | 1.06 |
| 06/22 | 527 | 536 | 525 | 535 | +1.52% | 8,600 | 29億8279万 | -1.47% | 9.67 | 1 |
| 06/19 | 528 | 530 | 524 | 527 | +1.15% | 3,500 | 29億3819万 | -2.77% | 9.53 | 0.99 |
| 06/18 | 529 | 542 | 516 | 521 | -3.34% | 21,200 | 29億474万 | -3.7% | 9.42 | 0.98 |
| 06/17 | 548 | 550 | 539 | 539 | -2% | 7,700 | 30億509万 | 0% | 9.75 | 1.01 |
| 06/16 | 544 | 554 | 544 | 550 | +0.55% | 11,200 | 30億6642万 | +2.61% | 9.95 | 1.03 |
| 06/15 | 550 | 550 | 535 | 547 | -0.36% | 9,600 | 30億4970万 | +2.63% | 9.89 | 1.03 |
| 06/12 | 570 | 570 | 525 | 549 | -3.68% | 18,900 | 30億6085万 | +3.58% | 9.93 | 1.03 |
| 06/11 | 572 | 572 | 557 | 570 | -0.87% | 3,900 | 31億7793万 | +8.37% | 10.31 | 1.07 |
| 06/10 | 546 | 575 | 546 | 575 | +4.17% | 9,600 | 32億580万 | +10.36% | 10.4 | 1.08 |
| 06/09 | 560 | 562 | 552 | 552 | -1.6% | 13,800 | 30億7757万 | +6.77% | 9.98 | 1.03 |
| 06/08 | 550 | 564 | 550 | 561 | +2% | 5,600 | 31億2775万 | +9.57% | 10.14 | 1.05 |
| 06/05 | 538 | 553 | 533 | 550 | +0.36% | 16,000 | 30億6642万 | +8.27% | 9.95 | 1.03 |
| 06/04 | 547 | 576 | 538 | 548 | -0.18% | 11,400 | 30億5527万 | +8.73% | 9.91 | 1.03 |
| 06/03 | 577 | 585 | 549 | 549 | -5.83% | 34,000 | 30億6085万 | +10.02% | 9.93 | 1.03 |
| 06/02 | 578 | 599 | 577 | 583 | +1.57% | 26,200 | 32億5041万 | +17.78% | 10.54 | 1.09 |
| 06/01 | 563 | 574 | 559 | 574 | +1.77% | 14,200 | 32億23万 | +17.38% | 10.38 | 1.08 |
| 05/29 | 555 | 568 | 550 | 564 | +0.71% | 14,700 | 31億4448万 | +16.77% | 10.2 | 1.06 |
| 05/28 | 558 | 560 | 540 | 560 | -1.41% | 21,300 | 31億2217万 | +17.15% | 10.13 | 1.05 |
| 05/27 | 527 | 571 | 524 | 568 | +8.19% | 61,600 | 31億6678万 | +20.34% | 10.27 | 1.06 |
| 05/26 | 510 | 525 | 510 | 525 | +3.96% | 31,800 | 29億2704万 | +12.42% | 9.49 | 0.98 |
| 05/25 | 514 | 514 | 503 | 505 | -0.59% | 14,500 | 28億1553万 | +9.07% | 9.13 | 0.95 |
| 05/22 | 508 | 513 | 507 | 508 | +0.79% | 20,300 | 28億3226万 | +10.43% | 9.19 | 0.95 |
| 05/21 | 502 | 506 | 498 | 504 | +1.41% | 6,600 | 28億996万 | +10.53% | 9.11 | 0.94 |
| 05/20 | 503 | 513 | 495 | 497 | -1.19% | 46,000 | 27億7093万 | +9.71% | 8.99 | 0.93 |
| 05/19 | 521 | 522 | 502 | 503 | -3.08% | 14,600 | 28億438万 | +11.78% | 9.1 | 0.94 |
| 05/18 | 508 | 522 | 500 | 519 | +3.59% | 35,300 | 28億9359万 | +16.11% | 9.38 | 0.97 |
| 05/15 | 475 | 534 | 474 | 501 | +4.38% | 96,100 | 27億9323万 | +12.84% | 9.06 | 0.94 |
| 05/14 | 474 | 488 | 474 | 480 | +2.35% | 32,900 | 26億7615万 | +8.84% | 8.68 | 0.9 |
| 05/13 | 465 | 485 | 464 | 469 | +0.43% | 39,900 | 26億1482万 | +6.83% | 8.48 | 0.88 |
| 05/12 | 465 | 476 | 464 | 467 | +0.65% | 19,300 | 26億367万 | +6.86% | 8.44 | 0.88 |
| 05/11 | 462 | 467 | 460 | 464 | +1.53% | 11,900 | 25億8694万 | +6.42% | 8.39 | 0.87 |
| 05/08 | 454 | 459 | 454 | 457 | +0.88% | 4,200 | 25億4792万 | +5.3% | 8.26 | 0.86 |
| 05/07 | 450 | 457 | 448 | 453 | -0.66% | 9,000 | 25億2561万 | +4.62% | 8.19 | 0.85 |
| 05/01 | 449 | 458 | 444 | 456 | +2.47% | 19,000 | 25億4234万 | +5.56% | 8.25 | 0.85 |
| 04/30 | 456 | 461 | 444 | 445 | -0.89% | 16,600 | 24億8101万 | +3.25% | 8.05 | 0.83 |
| 04/28 | 458 | 458 | 448 | 449 | -0.44% | 26,000 | 25億331万 | +4.42% | 8.12 | 0.84 |
| 04/27 | 442 | 492 | 441 | 451 | +3.92% | 116,400 | 25億1446万 | +5.13% | 8.16 | 0.85 |
| 04/24 | 434 | 436 | 432 | 434 | +0.7% | 10,800 | 24億1968万 | +1.4% | 7.85 | 0.81 |
| 04/23 | 435 | 435 | 431 | 431 | -0.92% | 1,800 | 24億296万 | +0.7% | 7.79 | 0.81 |
| 04/22 | 430 | 435 | 430 | 435 | +1.16% | 6,200 | 24億2526万 | +1.64% | 7.87 | 0.82 |
| 04/21 | 429 | 430 | 429 | 430 | +0.47% | 2,400 | 23億9738万 | +0.7% | 7.78 | 0.81 |
| 04/20 | 429 | 430 | 428 | 428 | 0% | 4,600 | 23億8623万 | +0.23% | 7.74 | 0.8 |
| 04/17 | 427 | 428 | 425 | 428 | -0.23% | 6,600 | 23億8623万 | +0.23% | 7.74 | 0.8 |
| 04/16 | 430 | 430 | 427 | 429 | 0% | 6,300 | 23億9181万 | +0.47% | 7.76 | 0.8 |
| 04/15 | 426 | 429 | 426 | 429 | +0.47% | 3,100 | 23億9181万 | +0.47% | 7.76 | 0.8 |
| 04/14 | 424 | 428 | 424 | 427 | +0.47% | 17,900 | 23億8066万 | 0% | 7.72 | 0.8 |
| 04/13 | 425 | 427 | 425 | 425 | 0% | 3,500 | 23億6951万 | -0.47% | 7.68 | 0.8 |
| 04/10 | 426 | 427 | 424 | 425 | -0.47% | 12,300 | 23億6951万 | -0.47% | 7.68 | 0.8 |
| 04/09 | 429 | 429 | 424 | 427 | +0.23% | 6,400 | 23億8066万 | 0% | 7.72 | 0.8 |
| 04/08 | 424 | 426 | 423 | 426 | +0.95% | 3,400 | 23億7508万 | -0.47% | 7.7 | 0.8 |
| 04/07 | 428 | 430 | 420 | 422 | -1.17% | 22,500 | 23億5278万 | -1.4% | 7.63 | 0.79 |
| 04/06 | 432 | 432 | 427 | 427 | -0.93% | 5,000 | 23億8066万 | -0.23% | 7.72 | 0.8 |
| 04/03 | 432 | 432 | 428 | 431 | -0.46% | 3,600 | 24億296万 | +0.7% | 7.79 | 0.81 |
| 04/02 | 428 | 433 | 428 | 433 | +1.41% | 1,000 | 24億1411万 | +1.17% | 7.83 | 0.81 |
| 04/01 | 428 | 429 | 424 | 427 | -0.7% | 4,200 | 23億8066万 | -0.47% | 7.72 | 0.8 |
| 03/31 | 428 | 431 | 428 | 430 | +0.23% | 4,500 | 23億9738万 | +0.23% | 7.78 | 0.81 |
| 03/30 | 428 | 437 | 428 | 429 | +0.23% | 6,300 | 23億9181万 | 0% | 7.76 | 0.8 |
| 03/27 | 425 | 433 | 422 | 428 | +0.71% | 5,200 | 23億8623万 | -0.23% | 7.74 | 0.8 |
| 03/26 | 428 | 428 | 423 | 425 | -0.7% | 3,400 | 23億6951万 | -0.93% | 7.68 | 0.8 |
| 03/25 | 432 | 432 | 426 | 428 | 0% | 6,100 | 23億8623万 | -0.23% | 7.74 | 0.8 |
| 03/24 | 428 | 432 | 425 | 428 | +0.23% | 9,500 | 23億8623万 | 0% | 7.74 | 0.8 |
| 03/23 | 427 | 429 | 427 | 427 | 0% | 3,600 | 23億8066万 | -0.23% | 7.72 | 0.8 |
| 03/20 | 424 | 427 | 424 | 427 | +0.71% | 300 | 23億8066万 | 0% | 7.72 | 0.8 |
| 03/19 | 427 | 427 | 424 | 424 | -0.7% | 3,000 | 23億6393万 | -0.47% | 7.67 | 0.79 |
| 03/18 | 429 | 430 | 427 | 427 | -0.47% | 3,100 | 23億8066万 | +0.23% | 7.72 | 0.8 |
| 03/17 | 428 | 429 | 426 | 429 | +0.94% | 5,100 | 23億9181万 | +0.94% | 7.76 | 0.8 |
| 03/16 | 427 | 427 | 423 | 425 | -0.7% | 2,100 | 23億6951万 | +0.24% | 7.68 | 0.8 |
| 03/13 | 428 | 429 | 426 | 428 | 0% | 4,900 | 23億8623万 | +1.18% | 7.74 | 0.8 |
| 03/12 | 429 | 429 | 426 | 428 | +0.71% | 2,400 | 23億8623万 | +1.42% | 7.74 | 0.8 |
| 03/11 | 423 | 426 | 420 | 425 | -0.23% | 8,500 | 23億6951万 | +0.95% | 7.68 | 0.8 |
| 03/10 | 435 | 435 | 426 | 426 | -0.47% | 8,100 | 23億7508万 | +1.43% | 7.7 | 0.8 |
| 03/09 | 430 | 430 | 426 | 428 | -0.47% | 4,900 | 23億8623万 | +2.15% | 7.74 | 0.8 |
| 03/06 | 436 | 436 | 430 | 430 | -0.46% | 3,700 | 23億9738万 | +2.87% | 7.78 | 0.81 |
| 03/05 | 425 | 434 | 425 | 432 | +1.17% | 3,500 | 24億853万 | +3.6% | 7.81 | 0.81 |
| 03/04 | 423 | 429 | 423 | 427 | 0% | 3,200 | 23億8066万 | +2.64% | 7.72 | 0.8 |
| 03/03 | 431 | 431 | 422 | 427 | -0.93% | 11,200 | 23億8066万 | +2.89% | 7.72 | 0.8 |
| 03/02 | 438 | 440 | 430 | 431 | -1.37% | 4,900 | 24億296万 | +4.11% | 7.79 | 0.81 |
| 02/27 | 444 | 469 | 437 | 437 | -1.8% | 54,900 | 24億3641万 | +5.81% | 7.9 | 0.82 |
| 02/26 | 426 | 449 | 426 | 445 | +4.46% | 41,800 | 24億8101万 | +8.01% | 8.05 | 0.83 |
| 02/25 | 428 | 444 | 420 | 426 | -0.23% | 34,300 | 23億7508万 | +3.9% | 7.7 | 0.8 |
| 02/24 | 430 | 433 | 427 | 427 | -1.39% | 8,900 | 23億8066万 | +4.4% | 7.72 | 0.8 |
| 02/23 | 439 | 445 | 429 | 433 | 0% | 33,300 | 24億1411万 | +6.13% | 7.83 | 0.81 |
| 02/20 | 429 | 434 | 429 | 433 | +2.61% | 15,400 | 24億1411万 | +6.39% | 7.83 | 0.81 |
| 02/19 | 420 | 429 | 419 | 422 | +0.72% | 24,600 | 23億5278万 | +3.94% | 7.63 | 0.79 |
| 02/18 | 415 | 420 | 414 | 419 | +1.21% | 10,600 | 23億3605万 | +3.46% | 7.58 | 0.79 |
| 02/17 | 409 | 414 | 409 | 414 | +0.98% | 8,800 | 23億818万 | +2.22% | 7.49 | 0.78 |
| 02/16 | 406 | 410 | 406 | 410 | +0.99% | 1,700 | 22億8588万 | +1.49% | 7.41 | 0.77 |
| 02/13 | 406 | 406 | 406 | 406 | -0.25% | 1,900 | 22億6357万 | +0.25% | 7.34 | 0.76 |
| 02/12 | 409 | 410 | 406 | 407 | +0.25% | 1,900 | 22億6915万 | +0.49% | 7.36 | 0.76 |
| 02/10 | 404 | 407 | 404 | 406 | +0.74% | 1,000 | 22億6357万 | +0.25% | 7.34 | 0.76 |
| 02/09 | 403 | 410 | 400 | 403 | +0.25% | 7,400 | 22億4685万 | -0.49% | 7.29 | 0.76 |
| 02/06 | 402 | 405 | 402 | 402 | 0% | 1,100 | 22億4127万 | -0.74% | 7.27 | 0.75 |
| 02/05 | 402 | 402 | 402 | 402 | -0.74% | 100 | 22億4127万 | -0.99% | 7.27 | 0.75 |
| 02/04 | 400 | 406 | 400 | 405 | +1.5% | 500 | 22億5800万 | -0.25% | 7.32 | 0.76 |
