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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 387 | 402 | 379 | 400 | +1.27% | 217,400 | 25億9600万 | +8.4% | 79.05 | 6.03 |
| 03/30 | 416 | 420 | 390 | 395 | -4.82% | 270,000 | 25億6355万 | +7.92% | 78.06 | 5.95 |
| 03/27 | 400 | 424 | 400 | 415 | +1.22% | 524,800 | 26億9335万 | +14.96% | 82.02 | 6.25 |
| 03/26 | 383 | 426 | 383 | 410 | +5.94% | 852,400 | 26億6090万 | +14.85% | 81.03 | 6.18 |
| 03/25 | 375 | 406 | 371 | 387 | +3.2% | 728,200 | 25億1163万 | +10.26% | 76.48 | 5.83 |
| 03/24 | 389 | 392 | 370 | 375 | -2.6% | 342,400 | 24億3375万 | +8.7% | 74.11 | 5.65 |
| 03/23 | 391 | 404 | 385 | 385 | -3.51% | 417,800 | 24億9865万 | +13.91% | 76.09 | 5.8 |
| 03/20 | 426 | 450 | 397 | 399 | -4.89% | 963,200 | 25億8951万 | +20.54% | 78.85 | 6.01 |
| 03/19 | 439 | 447 | 411 | 420 | -9.1% | 1,513,600 | 27億2255万 | +29.48% | 82.9 | 6.32 |
| 03/18 | 495 | 545 | 436 | 462 | -9.06% | 6,219,600 | 29億9513万 | +46.04% | 91.21 | 6.96 |
| 03/17 | 463 | 508 | 442 | 508 | +17.34% | 4,275,000 | 32億9367万 | +65.85% | 100.3 | 7.65 |
| 03/16 | 393 | 433 | 393 | 433 | +20.98% | 1,879,200 | 28億692万 | +47.11% | 85.47 | 6.52 |
| 03/13 | 335 | 380 | 326 | 358 | +8.33% | 1,823,800 | 23億2017万 | +25% | 70.65 | 5.39 |
| 03/12 | 329 | 360 | 328 | 330 | -2.65% | 991,400 | 21億4170万 | +17.86% | 65.22 | 4.97 |
| 03/11 | 321 | 374 | 305 | 339 | +1.35% | 1,720,600 | 22億11万 | +22.83% | 67 | 5.11 |
| 03/10 | 337 | 358 | 320 | 335 | -7.47% | 1,111,200 | 21億7090万 | +23.43% | 66.11 | 5.04 |
| 03/09 | 308 | 365 | 289 | 362 | +14.76% | 3,094,000 | 23億4613万 | +35.9% | 71.44 | 5.45 |
| 03/06 | 278 | 322 | 274 | 315 | +13.72% | 1,746,200 | 20億4435万 | +20.69% | 62.25 | 4.75 |
| 03/05 | 289 | 294 | 270 | 277 | -5.62% | 360,600 | 17億9773万 | +7.78% | 54.74 | 4.17 |
| 03/04 | 300 | 304 | 289 | 294 | -2.65% | 226,600 | 19億481万 | +14.65% | 58 | 4.42 |
| 03/03 | 325 | 325 | 291 | 302 | -10.13% | 565,600 | 19億5673万 | +19.17% | 59.58 | 4.54 |
| 03/02 | 352 | 373 | 320 | 336 | -0.59% | 1,846,000 | 21億7739万 | +34.2% | 66.3 | 5.06 |
| 02/27 | 378 | 393 | 318 | 338 | -5.06% | 2,646,000 | 21億9037万 | +37.2% | 66.7 | 5.09 |
| 02/26 | 314 | 356 | 312 | 356 | +16.37% | 1,169,000 | 23億719万 | +47.51% | 70.26 | 5.36 |
| 02/25 | 341 | 366 | 299 | 306 | -3.78% | 4,481,200 | 19億8269万 | +29.45% | 60.38 | 4.6 |
| 02/24 | 259 | 318 | 251 | 318 | +18.69% | 2,891,600 | 20億6057万 | +36.27% | 62.75 | 4.78 |
| 02/23 | 280 | 294 | 265 | 268 | -15.08% | 1,405,200 | 17億3607万 | +16.81% | 52.87 | 4.03 |
| 02/20 | 305 | 315 | 299 | 315 | +18.87% | 926,600 | 20億4435万 | +38.77% | 62.25 | 4.75 |
| 02/19 | 240 | 265 | 240 | 265 | +17.78% | 441,000 | 17億1985万 | +18.3% | 52.37 | 3.99 |
| 02/18 | 210 | 236 | 210 | 225 | +6.89% | 220,600 | 14億6025万 | +0.9% | 44.47 | 3.39 |
| 02/17 | 213 | 213 | 210 | 211 | -1.64% | 33,400 | 13億6614万 | -6.03% | 41.6 | 3.17 |
| 02/16 | 216 | 217 | 212 | 214 | -0.93% | 49,800 | 13億8886万 | -4.89% | 42.29 | 3.23 |
| 02/13 | 222 | 223 | 214 | 216 | -1.82% | 18,600 | 14億184万 | -4.85% | 42.69 | 3.26 |
| 02/12 | 220 | 222 | 218 | 220 | +0.92% | 24,400 | 14億2780万 | -3.51% | 43.48 | 3.32 |
| 02/10 | 212 | 222 | 212 | 218 | +3.07% | 31,400 | 14億1482万 | -4.8% | 43.08 | 3.29 |
| 02/09 | 218 | 219 | 211 | 212 | -2.31% | 35,800 | 13億7263万 | -8.44% | 41.8 | 3.19 |
| 02/06 | 216 | 219 | 216 | 217 | +0.23% | 10,800 | 14億508万 | -6.68% | 42.79 | 3.26 |
| 02/05 | 218 | 220 | 216 | 216 | -1.82% | 24,400 | 14億184万 | -7.3% | 42.69 | 3.26 |
| 02/04 | 218 | 222 | 218 | 220 | -0.9% | 17,800 | 14億2780万 | -5.98% | 43.48 | 3.32 |
| 02/03 | 221 | 227 | 217 | 222 | 0% | 63,400 | 14億4078万 | -5.53% | 43.87 | 3.35 |
| 02/02 | 226 | 235 | 221 | 222 | -2.2% | 62,000 | 14億4078万 | -5.53% | 43.87 | 3.35 |
| 01/30 | 228 | 230 | 226 | 227 | -0.22% | 19,000 | 14億7323万 | -3.81% | 44.86 | 3.42 |
| 01/29 | 231 | 235 | 228 | 228 | -1.52% | 28,800 | 14億7647万 | -3.6% | 44.96 | 3.43 |
| 01/28 | 228 | 236 | 228 | 231 | +2.44% | 43,000 | 14億9919万 | -2.53% | 45.65 | 3.48 |
| 01/27 | 226 | 229 | 225 | 226 | -0.66% | 17,200 | 14億6349万 | -4.85% | 44.57 | 3.4 |
| 01/26 | 224 | 228 | 224 | 227 | -0.22% | 24,000 | 14億7323万 | -4.22% | 44.86 | 3.42 |
| 01/23 | 229 | 230 | 223 | 228 | -0.44% | 31,200 | 14億7647万 | -4.41% | 44.96 | 3.43 |
| 01/22 | 233 | 237 | 223 | 229 | -1.51% | 37,800 | 14億8296万 | -4.39% | 45.16 | 3.44 |
| 01/21 | 224 | 249 | 224 | 232 | +3.8% | 197,200 | 15億568万 | -3.33% | 45.85 | 3.5 |
| 01/20 | 224 | 228 | 220 | 224 | +1.82% | 25,400 | 14億5051万 | -6.88% | 44.17 | 3.37 |
| 01/19 | 229 | 229 | 216 | 220 | -2.88% | 43,600 | 14億2455万 | -8.92% | 43.38 | 3.31 |
| 01/16 | 234 | 235 | 220 | 226 | -3.62% | 91,600 | 14億6674万 | -6.61% | 44.66 | 3.41 |
| 01/15 | 240 | 240 | 233 | 235 | -1.47% | 41,600 | 15億2190万 | -3.89% | 46.34 | 3.53 |
| 01/14 | 242 | 248 | 235 | 238 | -1.24% | 57,600 | 15億4462万 | -2.46% | 47.04 | 3.59 |
| 01/13 | 243 | 251 | 238 | 241 | -3.02% | 89,000 | 15億6409万 | -1.23% | 47.63 | 3.63 |
| 01/09 | 260 | 262 | 241 | 249 | -3.5% | 153,800 | 16億1276万 | +1.84% | 49.11 | 3.75 |
| 01/08 | 250 | 259 | 249 | 258 | +3% | 93,600 | 16億7117万 | +5.97% | 50.89 | 3.88 |
| 01/07 | 246 | 251 | 243 | 250 | +1.83% | 70,600 | 16億2250万 | +2.88% | 49.41 | 3.77 |
| 01/06 | 247 | 259 | 245 | 246 | -3.16% | 80,800 | 15億9329万 | +0.61% | 48.52 | 3.7 |
| 01/05 | 251 | 260 | 246 | 254 | +4.54% | 191,200 | 16億4521万 | +3.89% | 50.1 | 3.82 |
| 2014 |
| 12/30 | 244 | 244 | 240 | 243 | -0.61% | 52,000 | 15億7382万 | -0.61% | 47.92 | 3.65 |
| 12/29 | 245 | 253 | 241 | 244 | +1.24% | 154,000 | 15億8356万 | 0% | 48.22 | 3.68 |
| 12/26 | 231 | 246 | 231 | 241 | +4.33% | 120,400 | 15億6409万 | -1.23% | 47.63 | 3.63 |
| 12/25 | 235 | 238 | 231 | 231 | -2.94% | 107,200 | 14億9919万 | -5.33% | 45.65 | 3.48 |
| 12/24 | 247 | 247 | 237 | 238 | -0.42% | 83,200 | 15億4462万 | -2.86% | 47.04 | 3.59 |
| 12/22 | 244 | 248 | 236 | 239 | +0.21% | 78,800 | 15億5111万 | -2.85% | 47.23 | 3.6 |
| 12/19 | 247 | 247 | 236 | 239 | -0.21% | 88,000 | 15億4786万 | -3.44% | 47.13 | 3.59 |
| 12/18 | 234 | 259 | 234 | 239 | +3.02% | 200,400 | 15億5111万 | -3.63% | 47.23 | 3.6 |
| 12/17 | 238 | 246 | 232 | 232 | -2.32% | 59,400 | 15億568万 | -7.2% | 45.85 | 3.5 |
| 12/16 | 252 | 252 | 238 | 238 | -4.23% | 87,600 | 15億4137万 | -6.13% | 46.94 | 3.58 |
| 12/15 | 253 | 271 | 246 | 248 | +0.2% | 291,400 | 16億952万 | -2.75% | 49.01 | 3.74 |
| 12/12 | 243 | 248 | 238 | 248 | +1.85% | 72,800 | 16億627万 | -3.7% | 48.91 | 3.73 |
| 12/11 | 238 | 243 | 232 | 243 | +1.25% | 65,800 | 15億7707万 | -6.18% | 48.02 | 3.66 |
| 12/10 | 239 | 250 | 236 | 240 | -2.44% | 49,000 | 15億5760万 | -8.4% | 47.43 | 3.62 |
| 12/09 | 257 | 257 | 245 | 246 | -4.28% | 123,600 | 15億9654万 | -6.46% | 48.62 | 3.71 |
| 12/08 | 259 | 262 | 251 | 257 | -0.58% | 169,000 | 16億6793万 | -3.02% | 50.79 | 3.87 |
| 12/05 | 236 | 265 | 235 | 259 | +10.23% | 411,200 | 16億7766万 | -3.18% | 51.09 | 3.9 |
| 12/04 | 241 | 242 | 235 | 235 | -2.09% | 80,000 | 15億2190万 | -12.83% | 46.34 | 3.53 |
| 12/03 | 251 | 253 | 239 | 240 | 0% | 77,600 | 15億5435万 | -12.27% | 47.33 | 3.61 |
| 12/02 | 245 | 249 | 236 | 240 | -2.04% | 132,600 | 15億5435万 | -13.22% | 47.33 | 3.61 |
| 12/01 | 253 | 253 | 243 | 245 | -2.2% | 71,600 | 15億8680万 | -12.68% | 48.32 | 3.68 |
| 11/28 | 258 | 261 | 248 | 250 | -4.03% | 155,400 | 16億2250万 | -12.28% | 49.41 | 3.77 |
| 11/27 | 254 | 280 | 253 | 261 | +2.76% | 407,200 | 16億9064万 | -9.86% | 51.48 | 3.93 |
| 11/26 | 249 | 258 | 247 | 254 | -0.2% | 122,200 | 16億4521万 | -12.89% | 50.1 | 3.82 |
| 11/25 | 247 | 258 | 238 | 254 | +3.46% | 130,400 | 16億4846万 | -13.61% | 50.2 | 3.83 |
| 11/21 | 241 | 255 | 231 | 246 | +2.08% | 161,800 | 15億9329万 | -16.78% | 48.52 | 3.7 |
| 11/20 | 246 | 250 | 240 | 241 | -2.83% | 125,000 | 15億6084万 | -19.02% | 47.53 | 3.62 |
| 11/19 | 259 | 263 | 246 | 248 | -3.88% | 129,000 | 16億627万 | -17.5% | 48.91 | 3.73 |
| 11/18 | 250 | 260 | 250 | 258 | +4.04% | 168,000 | 16億7117万 | -14.45% | 50.89 | 3.88 |
| 11/17 | 270 | 270 | 247 | 248 | -6.6% | 229,400 | 16億627万 | -18.32% | 48.91 | 3.73 |
| 11/14 | 275 | 282 | 261 | 265 | -1.85% | 151,400 | 17億1985万 | -13.11% | 52.37 | 3.99 |
| 11/13 | 278 | 285 | 268 | 270 | -5.43% | 227,200 | 17億5230万 | -12.34% | 53.36 | 4.07 |
| 11/12 | 305 | 308 | 282 | 286 | -5.15% | 308,400 | 18億5289万 | -7.9% | 56.42 | 4.3 |
| 11/11 | 297 | 317 | 293 | 301 | +2.38% | 527,200 | 19億5349万 | -3.83% | 59.49 | 4.54 |
| 11/10 | 300 | 302 | 280 | 294 | -2.49% | 356,600 | 19億806万 | -6.37% | 58.1 | 4.43 |
| 11/07 | 326 | 326 | 301 | 302 | -3.05% | 494,400 | 19億5673万 | -5.49% | 59.58 | 4.54 |
| 11/06 | 292 | 335 | 281 | 311 | +4.71% | 1,104,400 | 20億1839万 | -4.01% | 61.46 | 4.69 |
| 11/05 | 284 | 313 | 277 | 297 | +7.03% | 716,600 | 19億2753万 | -8.9% | 58.7 | 4.48 |
| 11/04 | 284 | 285 | 269 | 278 | -5.61% | 397,800 | 18億97万 | -15.65% | 54.84 | 4.18 |
| 10/31 | 306 | 310 | 286 | 294 | -5.16% | 339,800 | 19億806万 | -11.45% | 58.1 | 4.43 |
