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 |
|---|
| 2019 | 6/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,513 | 1,523 | 1,475 | 1,484 | +1.61% | 40,200 | 627億8053万 | -0.2% | 11.9 | 1.42 |
| 03/30 | 1,483 | 1,489 | 1,445 | 1,461 | -1.58% | 46,600 | 617億8637万 | -1.52% | 11.71 | 1.39 |
| 03/27 | 1,497 | 1,528 | 1,470 | 1,484 | -3.79% | 45,400 | 627億8053万 | +0.27% | 11.9 | 1.42 |
| 03/26 | 1,545 | 1,545 | 1,528 | 1,543 | -0.16% | 35,000 | 652億5537万 | +4.51% | 12.37 | 1.47 |
| 03/25 | 1,538 | 1,545 | 1,518 | 1,545 | +0.49% | 14,800 | 653億6114万 | +5.17% | 12.39 | 1.47 |
| 03/24 | 1,550 | 1,563 | 1,538 | 1,538 | -0.49% | 16,200 | 650億4385万 | +5.16% | 12.33 | 1.47 |
| 03/23 | 1,538 | 1,548 | 1,525 | 1,545 | +1.48% | 15,200 | 653億6114万 | +6.19% | 12.39 | 1.47 |
| 03/20 | 1,503 | 1,528 | 1,503 | 1,523 | +0.66% | 18,400 | 644億928万 | +5.15% | 12.21 | 1.45 |
| 03/19 | 1,535 | 1,535 | 1,503 | 1,513 | -0.98% | 28,400 | 639億8623万 | +4.96% | 12.13 | 1.44 |
| 03/18 | 1,500 | 1,528 | 1,500 | 1,528 | +0.49% | 20,000 | 646億2080万 | +6.45% | 12.25 | 1.46 |
| 03/17 | 1,530 | 1,538 | 1,510 | 1,520 | -0.65% | 35,000 | 643億351万 | +6.37% | 12.19 | 1.45 |
| 03/16 | 1,538 | 1,563 | 1,518 | 1,530 | -0.49% | 24,800 | 647億2656万 | +7.59% | 12.27 | 1.46 |
| 03/13 | 1,530 | 1,543 | 1,510 | 1,538 | +1.49% | 62,400 | 650億4385万 | +8.66% | 12.33 | 1.47 |
| 03/12 | 1,485 | 1,553 | 1,479 | 1,515 | +2.43% | 56,200 | 640億9199万 | +7.6% | 12.15 | 1.45 |
| 03/11 | 1,473 | 1,482 | 1,460 | 1,479 | +1.41% | 41,800 | 625億6901万 | +5.42% | 11.86 | 1.41 |
| 03/10 | 1,470 | 1,474 | 1,447 | 1,459 | +0.66% | 21,000 | 617億176万 | +4.25% | 11.7 | 1.39 |
| 03/09 | 1,440 | 1,470 | 1,440 | 1,449 | -0.75% | 14,200 | 612億9986万 | +3.8% | 11.62 | 1.38 |
| 03/06 | 1,457 | 1,465 | 1,439 | 1,460 | +1.04% | 16,400 | 617億6522万 | +5.04% | 11.71 | 1.39 |
| 03/05 | 1,435 | 1,464 | 1,435 | 1,445 | -0.41% | 17,000 | 611億3064万 | +4.48% | 11.59 | 1.38 |
| 03/04 | 1,459 | 1,459 | 1,439 | 1,451 | -0.55% | 18,200 | 613億8447万 | +5.37% | 11.64 | 1.38 |
| 03/03 | 1,455 | 1,463 | 1,452 | 1,459 | +1.46% | 33,200 | 617億2291万 | +6.42% | 11.7 | 1.39 |
| 03/02 | 1,429 | 1,460 | 1,429 | 1,438 | -0.03% | 23,600 | 608億3451万 | +5.35% | 11.53 | 1.37 |
| 02/27 | 1,450 | 1,450 | 1,426 | 1,439 | -0.93% | 32,800 | 608億5566万 | +5.77% | 11.54 | 1.37 |
| 02/26 | 1,389 | 1,452 | 1,382 | 1,452 | +4.57% | 50,800 | 614億2678万 | +7.16% | 11.65 | 1.39 |
| 02/25 | 1,393 | 1,400 | 1,386 | 1,389 | +0.54% | 14,200 | 587億4041万 | +2.85% | 11.14 | 1.32 |
| 02/24 | 1,389 | 1,395 | 1,375 | 1,381 | -0.58% | 38,400 | 584億2313万 | +2.45% | 11.08 | 1.32 |
| 02/23 | 1,400 | 1,400 | 1,389 | 1,389 | +0.07% | 25,000 | 587億6156万 | +3.19% | 11.14 | 1.33 |
| 02/20 | 1,378 | 1,392 | 1,372 | 1,388 | +1.46% | 22,600 | 587億1926万 | +3.35% | 11.13 | 1.32 |
| 02/19 | 1,373 | 1,392 | 1,363 | 1,368 | +0.33% | 45,600 | 578億7316万 | +2.01% | 10.97 | 1.31 |
| 02/18 | 1,368 | 1,383 | 1,362 | 1,364 | +0.11% | 39,600 | 576億8279万 | +1.75% | 10.94 | 1.3 |
| 02/17 | 1,348 | 1,369 | 1,340 | 1,362 | +0.67% | 31,600 | 576億1933万 | +1.57% | 10.92 | 1.3 |
| 02/16 | 1,374 | 1,375 | 1,353 | 1,353 | -0.15% | 31,400 | 572億3859万 | +0.74% | 10.85 | 1.29 |
| 02/13 | 1,376 | 1,376 | 1,354 | 1,355 | -1.49% | 29,800 | 573億2320万 | +0.74% | 10.87 | 1.29 |
| 02/12 | 1,370 | 1,385 | 1,355 | 1,376 | +1.14% | 24,400 | 581億9045万 | +2.12% | 11.03 | 1.31 |
| 02/10 | 1,355 | 1,373 | 1,351 | 1,360 | +0.41% | 22,400 | 575億3472万 | +0.89% | 10.91 | 1.3 |
| 02/09 | 1,368 | 1,374 | 1,352 | 1,355 | 0% | 18,800 | 573億204万 | +0.33% | 10.86 | 1.29 |
| 02/06 | 1,362 | 1,379 | 1,355 | 1,355 | -1.06% | 25,800 | 573億204万 | +0.04% | 10.86 | 1.29 |
| 02/05 | 1,366 | 1,375 | 1,362 | 1,369 | -0.98% | 24,800 | 579億1547万 | +0.88% | 10.98 | 1.31 |
| 02/04 | 1,380 | 1,390 | 1,368 | 1,383 | +0.25% | 30,200 | 584億8658万 | +1.58% | 11.09 | 1.32 |
| 02/03 | 1,403 | 1,418 | 1,360 | 1,379 | +0.11% | 79,400 | 583億3852万 | +1.1% | 11.06 | 1.32 |
| 02/02 | 1,356 | 1,390 | 1,335 | 1,378 | +5.88% | 81,200 | 582億7506万 | +0.69% | 11.05 | 1.31 |
| 01/30 | 1,313 | 1,315 | 1,299 | 1,301 | +1.01% | 35,200 | 550億3873万 | -5.04% | 10.44 | 1.24 |
| 01/29 | 1,293 | 1,309 | 1,287 | 1,288 | -0.73% | 30,200 | 544億8877万 | -6.26% | 10.33 | 1.23 |
| 01/28 | 1,285 | 1,300 | 1,283 | 1,298 | -0.84% | 42,000 | 548億9066万 | -5.7% | 10.41 | 1.24 |
| 01/27 | 1,310 | 1,316 | 1,305 | 1,309 | +0.27% | 40,600 | 553億5602万 | -4.91% | 10.5 | 1.25 |
| 01/26 | 1,307 | 1,312 | 1,294 | 1,305 | -0.11% | 31,400 | 552億795万 | -5.16% | 10.47 | 1.25 |
| 01/23 | 1,309 | 1,323 | 1,305 | 1,307 | -0.99% | 43,800 | 552億7141万 | -5.05% | 10.48 | 1.25 |
| 01/22 | 1,306 | 1,322 | 1,291 | 1,320 | +0.53% | 43,200 | 558億2137万 | -4.11% | 10.58 | 1.26 |
| 01/21 | 1,325 | 1,332 | 1,311 | 1,313 | -1.91% | 60,400 | 555億2524万 | -4.55% | 10.53 | 1.25 |
| 01/20 | 1,335 | 1,359 | 1,320 | 1,338 | -0.15% | 68,000 | 566億401万 | -2.48% | 10.73 | 1.28 |
| 01/19 | 1,334 | 1,344 | 1,320 | 1,340 | +2.37% | 42,200 | 566億8862万 | -2.12% | 10.75 | 1.28 |
| 01/16 | 1,322 | 1,343 | 1,300 | 1,309 | -1.95% | 102,200 | 553億7717万 | -4.17% | 10.5 | 1.25 |
| 01/15 | 1,336 | 1,378 | 1,332 | 1,335 | -1.29% | 48,000 | 564億7710万 | -2.2% | 10.71 | 1.27 |
| 01/14 | 1,357 | 1,375 | 1,350 | 1,353 | -1.92% | 29,200 | 572億1743万 | -0.77% | 10.85 | 1.29 |
| 01/13 | 1,380 | 1,415 | 1,358 | 1,379 | -2.34% | 54,400 | 583億3852万 | +1.4% | 11.06 | 1.32 |
| 01/09 | 1,416 | 1,423 | 1,378 | 1,412 | -0.25% | 53,400 | 597億3458万 | +4.21% | 11.33 | 1.35 |
| 01/08 | 1,409 | 1,439 | 1,409 | 1,416 | +0.28% | 27,400 | 598億8265万 | +4.93% | 11.35 | 1.35 |
| 01/07 | 1,378 | 1,424 | 1,378 | 1,412 | +2.25% | 41,400 | 597億1343万 | +5.1% | 11.32 | 1.35 |
| 01/06 | 1,404 | 1,411 | 1,378 | 1,381 | -2.64% | 43,400 | 584億197万 | +3.18% | 11.07 | 1.32 |
| 01/05 | 1,426 | 1,439 | 1,413 | 1,418 | -1.97% | 54,400 | 599億8841万 | +6.38% | 11.37 | 1.35 |
| 2014 |
| 12/30 | 1,461 | 1,461 | 1,445 | 1,447 | -0.17% | 22,600 | 611億9410万 | +8.92% | 11.6 | 1.38 |
| 12/29 | 1,466 | 1,474 | 1,401 | 1,449 | -1.16% | 45,200 | 612億9986万 | +9.61% | 11.62 | 1.38 |
| 12/26 | 1,475 | 1,490 | 1,457 | 1,466 | +0.17% | 27,600 | 620億1905万 | +11.48% | 11.76 | 1.4 |
| 12/25 | 1,439 | 1,474 | 1,439 | 1,464 | +0.38% | 72,800 | 619億1328万 | +11.97% | 11.74 | 1.4 |
| 12/24 | 1,424 | 1,465 | 1,424 | 1,458 | +0.66% | 107,600 | 616億8061万 | +12.15% | 11.69 | 1.39 |
| 12/22 | 1,400 | 1,455 | 1,400 | 1,449 | +4.66% | 80,200 | 612億7871万 | +12.11% | 11.62 | 1.38 |
| 12/19 | 1,370 | 1,390 | 1,369 | 1,384 | +3.09% | 77,800 | 585億5004万 | +7.79% | 11.1 | 1.32 |
| 12/18 | 1,300 | 1,348 | 1,300 | 1,343 | +3.07% | 78,000 | 567億9439万 | +5.05% | 10.77 | 1.28 |
| 12/17 | 1,287 | 1,316 | 1,283 | 1,303 | 0% | 61,200 | 551億219万 | +2.16% | 10.45 | 1.24 |
| 12/16 | 1,329 | 1,329 | 1,278 | 1,303 | -0.53% | 80,000 | 551億219万 | +2.32% | 10.45 | 1.24 |
| 12/15 | 1,290 | 1,320 | 1,282 | 1,310 | -0.42% | 55,400 | 553億9832万 | +3.11% | 10.5 | 1.25 |
| 12/12 | 1,300 | 1,320 | 1,297 | 1,315 | +3.34% | 98,000 | 556億3100万 | +3.79% | 10.55 | 1.25 |
| 12/11 | 1,250 | 1,273 | 1,245 | 1,273 | +1.8% | 76,600 | 538億3304万 | +0.67% | 10.21 | 1.21 |
| 12/10 | 1,250 | 1,250 | 1,238 | 1,250 | -0.2% | 41,600 | 528億8118万 | -1.03% | 10.03 | 1.19 |
| 12/09 | 1,276 | 1,280 | 1,240 | 1,253 | -1.57% | 43,800 | 529億8694万 | -0.83% | 10.05 | 1.2 |
| 12/08 | 1,276 | 1,288 | 1,269 | 1,273 | -1.32% | 49,200 | 538億3304万 | +0.91% | 10.21 | 1.21 |
| 12/05 | 1,275 | 1,290 | 1,265 | 1,290 | +0.94% | 31,000 | 545億5222万 | +2.67% | 10.34 | 1.23 |
| 12/04 | 1,270 | 1,289 | 1,270 | 1,278 | +0.31% | 30,600 | 540億4456万 | +2.2% | 10.25 | 1.22 |
| 12/03 | 1,265 | 1,305 | 1,260 | 1,274 | +0.79% | 81,200 | 538億7534万 | +2.29% | 10.21 | 1.22 |
| 12/02 | 1,263 | 1,269 | 1,220 | 1,264 | +0.36% | 51,000 | 534億5229万 | +1.98% | 10.13 | 1.21 |
| 12/01 | 1,262 | 1,275 | 1,258 | 1,259 | -1.37% | 50,200 | 532億6192万 | +2.11% | 10.1 | 1.2 |
| 11/28 | 1,258 | 1,285 | 1,254 | 1,277 | +0.87% | 43,800 | 540億226万 | +4.12% | 10.24 | 1.22 |
| 11/27 | 1,258 | 1,295 | 1,258 | 1,266 | -0.63% | 66,600 | 535億3690万 | +3.81% | 10.15 | 1.21 |
| 11/26 | 1,293 | 1,310 | 1,253 | 1,274 | -0.66% | 97,600 | 538億7534万 | +5.42% | 10.21 | 1.22 |
| 11/25 | 1,310 | 1,342 | 1,280 | 1,282 | -1.72% | 294,200 | 542億3494万 | +7.19% | 10.28 | 1.22 |
| 11/21 | 1,280 | 1,316 | 1,225 | 1,305 | +2.35% | 89,000 | 551億8680万 | +10.36% | 10.46 | 1.24 |
| 11/20 | 1,280 | 1,299 | 1,273 | 1,275 | +0.24% | 37,400 | 539億1765万 | +9.12% | 10.22 | 1.22 |
| 11/19 | 1,294 | 1,299 | 1,271 | 1,272 | -1.24% | 51,200 | 537億9073万 | +9.99% | 10.2 | 1.21 |
| 11/18 | 1,240 | 1,295 | 1,240 | 1,288 | +3.83% | 114,000 | 544億6761万 | +12.54% | 10.33 | 1.23 |
| 11/17 | 1,250 | 1,251 | 1,231 | 1,240 | -1.27% | 35,600 | 524億5813万 | +9.54% | 9.95 | 1.18 |
| 11/14 | 1,260 | 1,265 | 1,248 | 1,256 | +0.88% | 45,000 | 531億3501万 | +11.74% | 10.07 | 1.2 |
| 11/13 | 1,250 | 1,250 | 1,234 | 1,245 | -0.44% | 26,400 | 526億6965万 | +11.66% | 9.99 | 1.19 |
| 11/12 | 1,250 | 1,265 | 1,242 | 1,251 | -0.32% | 74,200 | 529億233万 | +12.96% | 10.03 | 1.19 |
| 11/11 | 1,247 | 1,255 | 1,236 | 1,255 | +2.03% | 45,800 | 530億7155万 | +14.05% | 10.06 | 1.2 |
| 11/10 | 1,250 | 1,250 | 1,210 | 1,230 | -1.32% | 61,200 | 520億1393万 | +12.8% | 9.86 | 1.17 |
| 11/07 | 1,250 | 1,258 | 1,228 | 1,246 | +1.05% | 81,000 | 527億1196万 | +15.05% | 9.99 | 1.19 |
| 11/06 | 1,250 | 1,252 | 1,230 | 1,233 | -1.36% | 66,000 | 521億6199万 | +14.59% | 9.89 | 1.18 |
| 11/05 | 1,255 | 1,265 | 1,202 | 1,250 | -0.64% | 89,000 | 528億8118万 | +17.04% | 10.03 | 1.19 |
| 11/04 | 1,235 | 1,269 | 1,218 | 1,258 | +4.92% | 109,800 | 532億1962万 | +18.68% | 10.09 | 1.2 |
| 10/31 | 1,150 | 1,199 | 1,125 | 1,199 | +5.5% | 110,200 | 507億2363万 | +14.08% | 9.62 | 1.14 |
