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 |
|---|
| 2015 |
| 03/31 | 2,930 | 3,015 | 2,912 | 2,998 | +2.85% | 151,600 | 337億4848万 | -6.69% | 16.1 | 1.96 |
| 03/30 | 2,995 | 3,030 | 2,900 | 2,915 | -2.83% | 91,400 | 328億1415万 | -9.42% | 15.65 | 1.9 |
| 03/27 | 3,030 | 3,070 | 2,991 | 3,000 | -1.64% | 68,300 | 337億7100万 | -7.01% | 16.11 | 1.96 |
| 03/26 | 3,080 | 3,100 | 3,035 | 3,050 | -1.45% | 75,600 | 343億3385万 | -5.66% | 16.38 | 1.99 |
| 03/25 | 3,110 | 3,135 | 3,095 | 3,095 | -0.64% | 41,600 | 348億4041万 | -4.45% | 16.62 | 2.02 |
| 03/24 | 3,165 | 3,175 | 3,105 | 3,115 | -1.89% | 63,600 | 350億6555万 | -4.07% | 16.73 | 2.03 |
| 03/23 | 3,160 | 3,235 | 3,160 | 3,175 | +2.75% | 123,600 | 357億4097万 | -2.28% | 17.05 | 2.07 |
| 03/20 | 3,090 | 3,110 | 3,080 | 3,090 | -0.32% | 64,000 | 347億8413万 | -4.75% | 16.59 | 2.02 |
| 03/19 | 3,120 | 3,145 | 3,085 | 3,100 | -0.64% | 104,700 | 348億9670万 | -4.59% | 16.65 | 2.02 |
| 03/18 | 3,150 | 3,185 | 3,100 | 3,120 | -0.32% | 93,700 | 351億2184万 | -4.32% | 16.76 | 2.04 |
| 03/17 | 3,225 | 3,230 | 3,120 | 3,130 | -0.79% | 103,000 | 352億3441万 | -4.31% | 16.81 | 2.04 |
| 03/16 | 3,205 | 3,275 | 3,155 | 3,155 | -3.22% | 109,500 | 355億1583万 | -3.96% | 16.94 | 2.06 |
| 03/13 | 3,290 | 3,325 | 3,210 | 3,260 | -1.21% | 76,800 | 366億9782万 | -0.7% | 17.51 | 2.13 |
| 03/12 | 3,200 | 3,320 | 3,200 | 3,300 | +3.13% | 81,100 | 371億4810万 | +0.73% | 17.72 | 2.15 |
| 03/11 | 3,350 | 3,350 | 3,190 | 3,200 | -5.33% | 193,100 | 360億2240万 | -2.32% | 17.18 | 2.09 |
| 03/10 | 3,570 | 3,570 | 3,365 | 3,380 | -5.85% | 146,700 | 380億4866万 | +2.99% | 18.15 | 2.21 |
| 03/09 | 3,620 | 3,700 | 3,555 | 3,590 | -0.97% | 163,900 | 404億1263万 | +9.38% | 19.28 | 2.34 |
| 03/06 | 3,380 | 3,625 | 3,355 | 3,625 | +6.3% | 274,200 | 408億662万 | +10.86% | 19.47 | 2.37 |
| 03/05 | 3,370 | 3,430 | 3,325 | 3,410 | -0.15% | 78,200 | 383億8637万 | +4.41% | 18.31 | 2.23 |
| 03/04 | 3,415 | 3,470 | 3,295 | 3,415 | 0% | 142,600 | 384億4265万 | +4.08% | 18.34 | 2.23 |
| 03/03 | 3,395 | 3,420 | 3,360 | 3,415 | +1.94% | 179,400 | 384億4265万 | +3.48% | 18.34 | 2.23 |
| 03/02 | 3,250 | 3,350 | 3,210 | 3,350 | +5.35% | 181,000 | 377億1095万 | +0.87% | 17.99 | 2.19 |
| 02/27 | 3,105 | 3,195 | 3,105 | 3,180 | +2.42% | 62,900 | 357億9726万 | -4.85% | 17.08 | 2.08 |
| 02/26 | 3,145 | 3,155 | 3,095 | 3,105 | -1.43% | 81,100 | 349億5298万 | -7.86% | 16.67 | 2.03 |
| 02/25 | 3,105 | 3,165 | 3,100 | 3,150 | +0.8% | 90,000 | 354億5955万 | -7.43% | 16.92 | 2.06 |
| 02/24 | 3,100 | 3,145 | 3,095 | 3,125 | +0.64% | 53,700 | 351億7812万 | -9.1% | 16.78 | 2.04 |
| 02/23 | 3,170 | 3,195 | 3,095 | 3,105 | -2.2% | 92,300 | 349億5298万 | -10.6% | 16.67 | 2.03 |
| 02/20 | 3,230 | 3,275 | 3,110 | 3,175 | -1.24% | 110,000 | 357億4097万 | -9.31% | 17.05 | 2.07 |
| 02/19 | 3,315 | 3,340 | 3,205 | 3,215 | -2.13% | 192,300 | 361億9125万 | -8.77% | 17.27 | 2.1 |
| 02/18 | 3,200 | 3,285 | 3,100 | 3,285 | +3.96% | 200,800 | 369億7924万 | -7.36% | 17.64 | 2.14 |
| 02/17 | 3,100 | 3,185 | 3,075 | 3,160 | +3.27% | 221,700 | 355億7212万 | -11.46% | 16.97 | 2.06 |
| 02/16 | 3,205 | 3,205 | 3,005 | 3,060 | -4.67% | 367,500 | 344億4642万 | -14.88% | 16.43 | 2 |
| 02/13 | 3,355 | 3,390 | 3,200 | 3,210 | -6% | 179,900 | 361億3497万 | -11.45% | 17.24 | 2.09 |
| 02/12 | 3,450 | 3,465 | 3,360 | 3,415 | +1.34% | 68,700 | 384億4265万 | -6.34% | 18.34 | 2.23 |
| 02/10 | 3,280 | 3,455 | 3,280 | 3,370 | -2.74% | 117,300 | 379億3609万 | -7.62% | 18.1 | 2.2 |
| 02/09 | 3,150 | 3,495 | 3,150 | 3,465 | +11.77% | 219,800 | 390億550万 | -5.22% | 18.61 | 2.26 |
| 02/06 | 3,160 | 3,185 | 3,025 | 3,100 | +0.32% | 164,600 | 348億9670万 | -15.3% | 16.65 | 2.02 |
| 02/05 | 3,290 | 3,315 | 3,060 | 3,090 | -6.65% | 193,200 | 347億8413万 | -16.03% | 16.59 | 2.02 |
| 02/04 | 3,305 | 3,380 | 3,265 | 3,310 | -1.19% | 127,500 | 372億6067万 | -10.44% | 17.78 | 2.16 |
| 02/03 | 3,420 | 3,485 | 3,310 | 3,350 | -0.74% | 121,600 | 377億1095万 | -9.63% | 17.99 | 2.19 |
| 02/02 | 3,305 | 3,450 | 3,215 | 3,375 | +2.43% | 204,600 | 379億9237万 | -9.35% | 18.12 | 2.2 |
| 01/30 | 3,525 | 3,630 | 3,270 | 3,295 | -6.26% | 335,300 | 370億9181万 | -11.9% | 17.7 | 2.15 |
| 01/29 | 3,780 | 3,820 | 3,430 | 3,515 | -7.5% | 324,100 | 395億6835万 | -6.49% | 18.88 | 2.29 |
| 01/28 | 3,835 | 3,855 | 3,780 | 3,800 | -1.94% | 106,200 | 427億7660万 | +0.93% | 20.41 | 2.48 |
| 01/27 | 3,965 | 3,975 | 3,805 | 3,875 | -1.9% | 107,800 | 436億2087万 | +3.09% | 20.81 | 2.53 |
| 01/26 | 3,845 | 3,960 | 3,800 | 3,950 | +2.33% | 79,000 | 444億6515万 | +5.53% | 21.21 | 2.58 |
| 01/23 | 3,880 | 3,970 | 3,840 | 3,860 | -0.52% | 95,400 | 434億5202万 | +3.35% | 20.73 | 2.52 |
| 01/22 | 4,000 | 4,005 | 3,880 | 3,880 | -1.65% | 92,200 | 436億7716万 | +4.19% | 20.84 | 2.53 |
| 01/21 | 4,010 | 4,095 | 3,920 | 3,945 | -1.62% | 107,400 | 444億886万 | +6.36% | 21.19 | 2.57 |
| 01/20 | 4,050 | 4,070 | 3,910 | 4,010 | -0.25% | 202,600 | 451億4057万 | +8.55% | 21.53 | 2.62 |
| 01/19 | 3,840 | 4,020 | 3,800 | 4,020 | +6.07% | 149,400 | 452億5314万 | +9.57% | 21.59 | 2.62 |
| 01/16 | 3,680 | 3,870 | 3,680 | 3,790 | +1.2% | 78,000 | 426億6403万 | +4.24% | 20.35 | 2.47 |
| 01/15 | 3,710 | 3,815 | 3,665 | 3,745 | -0.93% | 69,000 | 421億5746万 | +3.71% | 20.11 | 2.44 |
| 01/14 | 3,865 | 3,895 | 3,715 | 3,780 | -1.69% | 59,400 | 425億5146万 | +5.32% | 20.3 | 2.47 |
| 01/13 | 3,870 | 3,880 | 3,805 | 3,845 | +0.39% | 58,600 | 432億8316万 | +7.91% | 20.65 | 2.51 |
| 01/09 | 3,850 | 3,925 | 3,810 | 3,830 | +0.66% | 144,400 | 431億1431万 | +8.31% | 20.57 | 2.5 |
| 01/08 | 3,800 | 3,810 | 3,750 | 3,805 | +2.15% | 93,000 | 428億3288万 | +8.4% | 20.43 | 2.48 |
| 01/07 | 3,480 | 3,745 | 3,480 | 3,725 | +7.35% | 124,600 | 419億3232万 | +7.1% | 20 | 2.43 |
| 01/06 | 3,510 | 3,540 | 3,455 | 3,470 | -2.8% | 80,300 | 390億6179万 | +0.64% | 18.63 | 2.26 |
| 01/05 | 3,555 | 3,625 | 3,555 | 3,570 | +0.28% | 31,400 | 401億8749万 | +4.02% | 19.17 | 2.33 |
| 2014 |
| 12/30 | 3,650 | 3,650 | 3,510 | 3,560 | -1.11% | 38,300 | 400億7492万 | +4.55% | 19.12 | 2.32 |
| 12/29 | 3,505 | 3,670 | 3,505 | 3,600 | +2.71% | 93,500 | 405億2520万 | +6.54% | 19.33 | 2.35 |
| 12/26 | 3,530 | 3,575 | 3,410 | 3,505 | -1.96% | 89,800 | 394億5578万 | +4.47% | 18.82 | 2.29 |
| 12/25 | 3,700 | 3,710 | 3,480 | 3,575 | -4.92% | 145,500 | 402億4377万 | +7.52% | 19.2 | 2.33 |
| 12/24 | 3,840 | 3,850 | 3,710 | 3,760 | -0.79% | 143,500 | 423億2632万 | +14.18% | 20.19 | 2.45 |
| 12/22 | 3,800 | 3,875 | 3,735 | 3,790 | +0.4% | 128,200 | 426億6403万 | +16.47% | 20.35 | 2.47 |
| 12/19 | 3,750 | 3,825 | 3,670 | 3,775 | +3.42% | 186,700 | 424億9517万 | +17.56% | 20.27 | 2.46 |
| 12/18 | 3,715 | 3,720 | 3,600 | 3,650 | 0% | 128,400 | 410億8805万 | +14.89% | 19.6 | 2.38 |
| 12/17 | 3,460 | 3,740 | 3,460 | 3,650 | +4.58% | 145,900 | 410億8805万 | +15.84% | 19.6 | 2.38 |
| 12/16 | 3,710 | 3,750 | 3,420 | 3,490 | -6.56% | 176,300 | 392億8693万 | +11.79% | 18.74 | 2.28 |
| 12/15 | 3,525 | 3,840 | 3,510 | 3,735 | +3.75% | 139,000 | 420億4489万 | +20.48% | 20.06 | 2.44 |
| 12/12 | 3,565 | 3,700 | 3,505 | 3,600 | +3% | 132,200 | 405億2520万 | +17.49% | 19.33 | 2.35 |
| 12/11 | 3,450 | 3,570 | 3,385 | 3,495 | -2.37% | 134,700 | 393億4321万 | +15.27% | 18.77 | 2.28 |
| 12/10 | 3,395 | 3,650 | 3,370 | 3,580 | +5.92% | 218,500 | 403億6万 | +19.33% | 19.23 | 2.34 |
| 12/09 | 3,300 | 3,460 | 3,250 | 3,380 | +5.96% | 184,800 | 380億4866万 | +14.23% | 18.15 | 2.21 |
| 12/08 | 3,180 | 3,300 | 3,150 | 3,190 | +0.63% | 46,500 | 359億983万 | +8.99% | 17.13 | 2.08 |
| 12/05 | 3,180 | 3,240 | 3,130 | 3,170 | -0.78% | 71,400 | 356億8469万 | +9.31% | 17.02 | 2.07 |
| 12/04 | 3,210 | 3,220 | 3,155 | 3,195 | +2.4% | 60,000 | 359億6611万 | +11.09% | 17.16 | 2.08 |
| 12/03 | 3,200 | 3,250 | 3,105 | 3,120 | -2.04% | 97,200 | 351億2184万 | +9.36% | 16.76 | 2.04 |
| 12/02 | 3,120 | 3,190 | 3,110 | 3,185 | +0.47% | 61,900 | 358億5354万 | +12.31% | 17.1 | 2.08 |
| 12/01 | 3,020 | 3,170 | 3,000 | 3,170 | +4.97% | 112,300 | 356億8469万 | +12.69% | 17.02 | 2.07 |
| 11/28 | 2,960 | 3,050 | 2,935 | 3,020 | +1.51% | 83,800 | 339億9614万 | +8.28% | 16.22 | 1.97 |
| 11/27 | 3,020 | 3,075 | 2,970 | 2,975 | -3.09% | 151,300 | 334億8957万 | +7.21% | 15.98 | 1.94 |
| 11/26 | 2,885 | 3,100 | 2,885 | 3,070 | +6.56% | 177,600 | 345億5899万 | +11.56% | 16.49 | 2 |
| 11/25 | 2,970 | 2,970 | 2,871 | 2,881 | -1.44% | 89,200 | 324億3141万 | +5.84% | 15.47 | 1.88 |
| 11/21 | 2,993 | 2,993 | 2,879 | 2,923 | -2.34% | 126,100 | 329億421万 | +8.3% | 15.7 | 1.91 |
| 11/20 | 2,810 | 3,030 | 2,808 | 2,993 | +8.84% | 252,600 | 336億9220万 | +11.72% | 16.07 | 1.95 |
| 11/19 | 2,781 | 2,900 | 2,728 | 2,750 | -1.29% | 80,100 | 309億5675万 | +3.23% | 14.77 | 1.79 |
| 11/18 | 2,800 | 2,814 | 2,730 | 2,786 | +0.43% | 96,500 | 313億6200万 | +5.17% | 14.96 | 1.82 |
| 11/17 | 2,773 | 2,793 | 2,653 | 2,774 | +1.87% | 95,200 | 312億2691万 | +5.32% | 14.9 | 1.81 |
| 11/14 | 2,873 | 2,923 | 2,646 | 2,723 | -6.84% | 199,600 | 306億5281万 | +3.81% | 14.62 | 1.78 |
| 11/13 | 3,000 | 3,030 | 2,890 | 2,923 | -2.57% | 116,600 | 329億421万 | +12.34% | 15.7 | 1.91 |
| 11/12 | 2,942 | 3,000 | 2,899 | 3,000 | +2.7% | 139,900 | 337億7100万 | +16.87% | 16.11 | 1.96 |
| 11/11 | 2,939 | 2,979 | 2,855 | 2,921 | -0.61% | 66,800 | 328億8169万 | +15.5% | 15.69 | 1.91 |
| 11/10 | 2,790 | 2,939 | 2,727 | 2,939 | +3.52% | 186,400 | 330億8432万 | +18.08% | 15.78 | 1.92 |
| 11/07 | 2,790 | 2,850 | 2,688 | 2,839 | +1.21% | 83,200 | 319億5862万 | +15.92% | 15.25 | 1.85 |
| 11/06 | 2,710 | 2,840 | 2,682 | 2,805 | +4.66% | 183,800 | 315億7588万 | +16.2% | 15.06 | 1.83 |
| 11/05 | 2,534 | 2,720 | 2,534 | 2,680 | +4.16% | 198,000 | 301億6876万 | +12.56% | 14.39 | 1.75 |
| 11/04 | 2,494 | 2,654 | 2,420 | 2,573 | +0.55% | 175,300 | 289億6426万 | +9.4% | 13.82 | 1.68 |
| 10/31 | 2,521 | 2,599 | 2,460 | 2,559 | +1.55% | 105,900 | 288億666万 | +10.06% | 13.74 | 1.67 |
