時価総額
2014/11/28~2015/04/30
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 |
---|
2017 | 5/1, 株式分割 1→1.05 |
2015 |
04/30 | 2,691 | 2,732 | 2,686 | 2,732 | +1.52% | 1,680 | 145億6160万 | -2.14% | 115.23 | 1.37 |
04/28 | 2,733 | 2,746 | 2,690 | 2,691 | -2.15% | 5,775 | 143億4336万 | -3.71% | 113.5 | 1.35 |
04/27 | 2,771 | 2,781 | 2,750 | 2,750 | -1.1% | 1,365 | 146億5804万 | -1.7% | 115.99 | 1.38 |
04/24 | 2,790 | 2,795 | 2,781 | 2,781 | -1.02% | 2,310 | 148億2046万 | -0.68% | 117.28 | 1.4 |
04/23 | 2,798 | 2,817 | 2,798 | 2,810 | +0.07% | 525 | 149億7272万 | +0.2% | 118.48 | 1.41 |
04/22 | 2,808 | 2,808 | 2,808 | 2,808 | +0.96% | 105 | 149億6257万 | +0.13% | 118.4 | 1.41 |
04/21 | 2,789 | 2,816 | 2,781 | 2,781 | -1.35% | 1,995 | 148億2046万 | -0.82% | 117.28 | 1.4 |
04/20 | 2,776 | 2,823 | 2,776 | 2,819 | +0.92% | 315 | 150億2348万 | +0.61% | 118.89 | 1.42 |
04/17 | 2,829 | 2,830 | 2,793 | 2,793 | -1.25% | 1,680 | 148億8644万 | -0.17% | 117.8 | 1.4 |
04/16 | 2,829 | 2,829 | 2,829 | 2,829 | +0.34% | 210 | 150億7423万 | +1.24% | 119.29 | 1.42 |
04/15 | 2,810 | 2,837 | 2,810 | 2,819 | +0.34% | 840 | 150億2348万 | +1.04% | 118.89 | 1.42 |
04/14 | 2,857 | 2,857 | 2,810 | 2,810 | -0.27% | 1,260 | 149億7272万 | +0.84% | 118.48 | 1.41 |
04/13 | 2,827 | 2,827 | 2,780 | 2,817 | -0.34% | 1,050 | 150億1332万 | +1.15% | 118.81 | 1.42 |
04/10 | 2,829 | 2,837 | 2,827 | 2,827 | +0.03% | 630 | 150億6408万 | +1.57% | 119.21 | 1.42 |
04/09 | 2,826 | 2,826 | 2,826 | 2,826 | 0% | 210 | 150億5900万 | +1.61% | 119.17 | 1.42 |
04/08 | 2,790 | 2,826 | 2,790 | 2,826 | +2.66% | 525 | 150億5900万 | +1.64% | 119.17 | 1.42 |
04/07 | 2,764 | 2,784 | 2,752 | 2,752 | -0.38% | 1,890 | 146億6819万 | -1.06% | 116.07 | 1.38 |
04/06 | 2,857 | 2,867 | 2,762 | 2,763 | -2.55% | 3,570 | 147億2402万 | -0.72% | 116.52 | 1.39 |
04/03 | 2,876 | 2,876 | 2,788 | 2,835 | -0.77% | 630 | 151億976万 | +1.8% | 119.57 | 1.42 |
04/01 | 2,857 | 2,857 | 2,855 | 2,857 | +0.07% | 315 | 152億2650万 | +2.66% | 120.49 | 1.44 |
03/31 | 2,830 | 2,855 | 2,810 | 2,855 | +2.57% | 525 | 152億1634万 | +2.67% | 120.41 | 1.43 |
03/30 | 2,776 | 2,784 | 2,775 | 2,784 | +1.32% | 630 | 148億3568万 | +0.17% | 117.4 | 1.4 |
03/27 | 2,761 | 2,781 | 2,748 | 2,748 | -0.31% | 525 | 146億4281万 | -1.13% | 115.87 | 1.38 |
03/26 | 2,760 | 2,760 | 2,756 | 2,756 | +0.77% | 420 | 146億8849万 | -0.93% | 116.23 | 1.38 |
03/25 | 2,810 | 2,810 | 2,735 | 2,735 | -2.68% | 2,835 | 145億7683万 | -1.79% | 115.35 | 1.37 |
03/24 | 2,764 | 2,810 | 2,764 | 2,810 | +1.76% | 1,890 | 149億7780万 | +0.81% | 118.52 | 1.41 |
03/23 | 2,762 | 2,762 | 2,762 | 2,762 | -1.06% | 105 | 147億1895万 | -0.86% | 116.48 | 1.39 |
03/19 | 2,876 | 2,876 | 2,791 | 2,791 | -2.95% | 2,100 | 148億7629万 | +0.23% | 117.72 | 1.4 |
03/18 | 2,853 | 2,876 | 2,853 | 2,876 | +2.37% | 735 | 153億2801万 | +3.42% | 121.3 | 1.45 |
03/17 | 2,810 | 2,810 | 2,809 | 2,810 | 0% | 1,365 | 149億7272万 | +1.28% | 118.48 | 1.41 |
03/16 | 2,743 | 2,811 | 2,743 | 2,810 | +2.43% | 3,150 | 149億7272万 | +1.46% | 118.48 | 1.41 |
03/13 | 2,743 | 2,743 | 2,743 | 2,743 | +1.05% | 105 | 146億1744万 | -0.84% | 115.67 | 1.38 |
03/12 | 2,714 | 2,714 | 2,714 | 2,714 | +0.28% | 210 | 144億6517万 | -1.94% | 114.47 | 1.36 |
03/11 | 2,762 | 2,762 | 2,533 | 2,707 | -0.28% | 9,450 | 144億2457万 | -2.39% | 114.15 | 1.36 |
03/10 | 2,734 | 2,910 | 2,714 | 2,714 | -0.73% | 9,135 | 144億6517万 | -2.26% | 114.47 | 1.36 |
03/09 | 2,748 | 2,765 | 2,717 | 2,734 | -0.97% | 3,150 | 145億7176万 | -1.72% | 115.31 | 1.37 |
03/06 | 2,760 | 2,764 | 2,760 | 2,761 | -0.75% | 2,100 | 147億1387万 | -0.97% | 116.44 | 1.39 |
03/05 | 2,782 | 2,782 | 2,782 | 2,782 | 0% | 210 | 148億2553万 | -0.29% | 117.32 | 1.4 |
03/04 | 2,790 | 2,801 | 2,782 | 2,782 | -0.68% | 735 | 148億2553万 | -0.25% | 117.32 | 1.4 |
03/03 | 2,856 | 2,856 | 2,791 | 2,801 | -1.93% | 1,260 | 149億2704万 | +0.5% | 118.12 | 1.41 |
03/02 | 2,857 | 2,857 | 2,856 | 2,856 | +2.67% | 420 | 152億2142万 | +2.63% | 120.45 | 1.44 |
02/27 | 2,828 | 2,828 | 2,781 | 2,782 | -1.65% | 315 | 148億2553万 | +0.18% | 117.32 | 1.4 |
02/26 | 2,781 | 2,829 | 2,781 | 2,829 | +1.5% | 315 | 150億7423万 | +1.89% | 119.29 | 1.42 |
02/25 | 2,787 | 2,787 | 2,768 | 2,787 | 0% | 2,310 | 148億5091万 | +0.6% | 117.52 | 1.4 |
02/24 | 2,787 | 2,787 | 2,787 | 2,787 | -0.65% | 105 | 148億5091万 | +0.75% | 117.52 | 1.4 |
02/23 | 2,805 | 2,805 | 2,805 | 2,805 | 0% | 420 | 149億4734万 | +1.44% | 118.28 | 1.41 |
02/20 | 2,838 | 2,855 | 2,805 | 2,805 | +0.03% | 1,890 | 149億4734万 | +1.55% | 118.28 | 1.41 |
02/19 | 2,838 | 2,838 | 2,804 | 2,804 | -0.98% | 1,155 | 149億4227万 | +1.62% | 118.24 | 1.41 |
02/18 | 2,830 | 2,857 | 2,830 | 2,831 | +0.1% | 2,940 | 150億8946万 | +2.81% | 119.41 | 1.42 |
02/17 | 2,755 | 2,829 | 2,755 | 2,829 | +2.73% | 735 | 150億7423万 | +2.89% | 119.29 | 1.42 |
02/16 | 2,728 | 2,753 | 2,728 | 2,753 | +1.15% | 420 | 146億7327万 | +0.41% | 116.11 | 1.38 |
02/13 | 2,710 | 2,722 | 2,710 | 2,722 | +0.46% | 315 | 145億577万 | -0.73% | 114.79 | 1.37 |
02/12 | 2,723 | 2,723 | 2,710 | 2,710 | +0.67% | 735 | 144億3979万 | -1.04% | 114.27 | 1.36 |
02/10 | 2,691 | 2,691 | 2,691 | 2,691 | 0% | 420 | 143億4336万 | -1.63% | 113.5 | 1.35 |
02/09 | 2,705 | 2,705 | 2,691 | 2,691 | -1.88% | 840 | 143億4336万 | -1.63% | 113.5 | 1.35 |
02/06 | 2,768 | 2,768 | 2,743 | 2,743 | -1.06% | 525 | 146億1744万 | +0.4% | 115.67 | 1.38 |
02/05 | 2,790 | 2,790 | 2,772 | 2,772 | -2.32% | 420 | 147億7478万 | +1.59% | 116.92 | 1.39 |
02/04 | 2,810 | 2,838 | 2,810 | 2,838 | +0.68% | 1,050 | 151億2499万 | +4.27% | 119.69 | 1.43 |
02/03 | 2,881 | 2,881 | 2,819 | 2,819 | -1% | 420 | 150億2348万 | +3.91% | 118.89 | 1.42 |
02/02 | 2,838 | 2,848 | 2,822 | 2,848 | -1.32% | 630 | 151億7574万 | +5.27% | 120.09 | 1.43 |
01/30 | 2,856 | 2,886 | 2,810 | 2,886 | +3.41% | 2,730 | 153億7876万 | +7.04% | 121.7 | 1.45 |
01/29 | 2,768 | 2,857 | 2,768 | 2,790 | +1% | 3,150 | 148億7121万 | +3.97% | 117.68 | 1.4 |
01/28 | 2,729 | 2,763 | 2,729 | 2,763 | +1.26% | 2,835 | 147億2402万 | +3.25% | 116.52 | 1.39 |
01/27 | 2,717 | 2,742 | 2,717 | 2,729 | +0.46% | 420 | 145億4130万 | +2.23% | 115.07 | 1.37 |
01/26 | 2,702 | 2,716 | 2,702 | 2,716 | +0.53% | 210 | 144億7532万 | +2% | 114.55 | 1.36 |
01/23 | 2,705 | 2,706 | 2,702 | 2,702 | -1.83% | 945 | 143億9919万 | +1.65% | 113.95 | 1.36 |
01/22 | 2,726 | 2,752 | 2,679 | 2,752 | +2.7% | 2,100 | 146億6819万 | +3.79% | 116.07 | 1.38 |
01/21 | 2,686 | 2,686 | 2,680 | 2,680 | -0.57% | 525 | 142億8245万 | +1.4% | 113.02 | 1.35 |
01/20 | 2,734 | 2,734 | 2,686 | 2,695 | -1.8% | 525 | 143億6366万 | +2.21% | 113.66 | 1.35 |
01/19 | 2,745 | 2,745 | 2,745 | 2,745 | 0% | 105 | 146億2759万 | +4.36% | 115.75 | 1.38 |
01/16 | 2,717 | 2,748 | 2,716 | 2,745 | +1.05% | 840 | 146億2759万 | +4.72% | 115.75 | 1.38 |
01/15 | 2,690 | 2,716 | 2,690 | 2,716 | +0.96% | 2,205 | 144億7532万 | +4.03% | 114.55 | 1.36 |
01/14 | 2,669 | 2,692 | 2,669 | 2,690 | -0.11% | 735 | 143億3828万 | +3.36% | 113.46 | 1.35 |
01/13 | 2,662 | 2,712 | 2,662 | 2,693 | +1.69% | 1,155 | 143億5351万 | +3.75% | 113.58 | 1.35 |
01/09 | 2,667 | 2,667 | 2,648 | 2,649 | -4.1% | 315 | 141億1496万 | +2.34% | 111.7 | 1.33 |
01/08 | 2,620 | 2,762 | 2,620 | 2,762 | +5.42% | 1,785 | 147億1895万 | +6.97% | 116.48 | 1.39 |
01/06 | 2,619 | 2,620 | 2,619 | 2,620 | -1.75% | 945 | 139億6270万 | +1.91% | 110.49 | 1.32 |
01/05 | 2,696 | 2,743 | 2,640 | 2,667 | -1.1% | 1,365 | 142億1140万 | +3.88% | 112.46 | 1.34 |
2014 |
12/30 | 2,588 | 2,696 | 2,586 | 2,696 | +4.27% | 1,680 | 143億6874万 | +5.32% | 113.7 | 1.35 |
12/29 | 2,583 | 2,590 | 2,581 | 2,586 | -3.21% | 1,890 | 137億7998万 | +1.32% | 109.05 | 1.3 |
12/26 | 2,667 | 2,686 | 2,667 | 2,671 | +2.67% | 2,835 | 142億3677万 | +4.84% | 112.66 | 1.34 |
12/25 | 2,609 | 2,629 | 2,602 | 2,602 | -0.26% | 840 | 138億6626万 | +2.4% | 109.73 | 1.31 |
12/24 | 2,642 | 2,642 | 2,602 | 2,609 | -0.51% | 525 | 139億179万 | +2.78% | 110.01 | 1.31 |
12/22 | 2,623 | 2,623 | 2,591 | 2,622 | -0.04% | 630 | 139億7285万 | +3.51% | 110.57 | 1.32 |
12/19 | 2,590 | 2,624 | 2,590 | 2,623 | +1.29% | 1,050 | 139億7792万 | +3.75% | 110.61 | 1.32 |
12/18 | 2,590 | 2,590 | 2,571 | 2,590 | -0.04% | 630 | 138億28万 | +2.64% | 109.21 | 1.3 |
12/17 | 2,571 | 2,590 | 2,571 | 2,590 | +0.74% | 210 | 138億536万 | +2.84% | 109.25 | 1.3 |
12/16 | 2,571 | 2,571 | 2,571 | 2,571 | 0% | 735 | 137億385万 | +2.24% | 108.44 | 1.29 |
12/15 | 2,590 | 2,590 | 2,571 | 2,571 | -0.74% | 1,470 | 137億385万 | +2.37% | 108.44 | 1.29 |
12/12 | 2,590 | 2,605 | 2,562 | 2,590 | +1.08% | 1,050 | 138億536万 | +3.29% | 109.25 | 1.3 |
12/11 | 2,533 | 2,563 | 2,530 | 2,563 | +1.01% | 2,205 | 136億5817万 | +2.43% | 108.08 | 1.29 |
12/10 | 2,533 | 2,543 | 2,531 | 2,537 | +0.19% | 1,890 | 135億2113万 | +1.61% | 107 | 1.27 |
12/09 | 2,531 | 2,532 | 2,530 | 2,532 | +0.53% | 420 | 134億9575万 | +1.5% | 106.8 | 1.27 |
12/08 | 2,520 | 2,520 | 2,505 | 2,519 | +0.57% | 735 | 134億2469万 | +0.92% | 106.23 | 1.27 |
12/05 | 2,495 | 2,537 | 2,495 | 2,505 | +0.19% | 525 | 133億4856万 | +0.27% | 105.63 | 1.26 |
12/04 | 2,505 | 2,543 | 2,495 | 2,500 | -0.19% | 735 | 133億2318万 | -0.12% | 105.43 | 1.26 |
12/03 | 2,552 | 2,552 | 2,505 | 2,505 | -0.38% | 630 | 133億4856万 | -0.49% | 105.63 | 1.26 |
12/02 | 2,529 | 2,529 | 2,505 | 2,514 | +0.38% | 735 | 133億9932万 | -0.62% | 106.03 | 1.26 |
12/01 | 2,508 | 2,508 | 2,505 | 2,505 | -0.11% | 420 | 133億4856万 | -1.54% | 105.63 | 1.26 |
11/28 | 2,510 | 2,510 | 2,500 | 2,508 | +0.69% | 420 | 133億6379万 | -1.97% | 105.75 | 1.26 |