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 | 149 | 155 | 149 | 151 | +1.34% | 9,300 | 34億1487万 | +2.72% | - | 1.47 |
03/30 | 147 | 151 | 146 | 149 | +1.36% | 24,700 | 33億6964万 | +1.36% | - | 1.45 |
03/27 | 147 | 148 | 146 | 147 | 0% | 26,600 | 33億2441万 | 0% | - | 1.43 |
03/26 | 149 | 150 | 147 | 147 | -2.65% | 25,000 | 33億2441万 | 0% | - | 1.43 |
03/25 | 151 | 152 | 150 | 151 | -0.66% | 13,400 | 34億1487万 | +2.72% | - | 1.47 |
03/24 | 154 | 158 | 151 | 152 | +2.7% | 75,900 | 34億3748万 | +4.11% | - | 1.48 |
03/23 | 153 | 156 | 146 | 148 | -3.27% | 76,000 | 33億4702万 | +1.37% | - | 1.44 |
03/20 | 158 | 160 | 153 | 153 | -3.16% | 102,900 | 34億6010万 | +5.52% | - | 1.49 |
03/19 | 154 | 165 | 151 | 158 | +3.95% | 255,900 | 35億7317万 | +8.97% | - | 1.54 |
03/18 | 147 | 157 | 147 | 152 | +3.4% | 370,600 | 34億3748万 | +5.56% | - | 1.48 |
03/17 | 145 | 147 | 144 | 147 | +1.38% | 34,000 | 33億2441万 | +2.08% | - | 1.43 |
03/16 | 145 | 147 | 144 | 145 | +0.69% | 23,800 | 32億7918万 | +0.69% | - | 1.41 |
03/13 | 145 | 146 | 144 | 144 | 0% | 22,400 | 32億5656万 | 0% | - | 1.4 |
03/12 | 147 | 147 | 144 | 144 | -0.69% | 17,300 | 32億5656万 | 0% | - | 1.4 |
03/11 | 144 | 146 | 143 | 145 | 0% | 31,100 | 32億7918万 | +0.69% | - | 1.41 |
03/10 | 146 | 146 | 144 | 145 | +0.69% | 42,900 | 32億7918万 | +0.69% | - | 1.41 |
03/09 | 147 | 147 | 144 | 144 | -2.04% | 30,400 | 32億5656万 | 0% | - | 1.4 |
03/06 | 151 | 151 | 147 | 147 | -2% | 38,700 | 33億2441万 | +2.08% | - | 1.43 |
03/05 | 146 | 152 | 146 | 150 | +3.45% | 98,000 | 33億9225万 | +4.17% | - | 1.46 |
03/04 | 145 | 148 | 144 | 145 | 0% | 58,300 | 32億7918万 | +0.69% | - | 1.41 |
03/03 | 153 | 161 | 145 | 145 | -3.97% | 521,400 | 32億7918万 | +0.69% | - | 1.41 |
03/02 | 143 | 158 | 142 | 151 | +5.59% | 1,005,800 | 34億1487万 | +4.14% | - | 1.47 |
02/27 | 147 | 147 | 143 | 143 | 0% | 161,300 | 32億3395万 | -0.69% | - | 1.39 |
02/26 | 141 | 161 | 140 | 143 | +1.42% | 757,600 | 32億3395万 | -1.38% | - | 1.39 |
02/25 | 143 | 144 | 140 | 141 | -2.08% | 80,900 | 31億8872万 | -2.76% | - | 1.37 |
02/24 | 143 | 144 | 143 | 144 | 0% | 22,500 | 32億5656万 | -0.69% | - | 1.4 |
02/23 | 145 | 148 | 144 | 144 | 0% | 207,900 | 32億5656万 | -0.69% | - | 1.4 |
02/20 | 149 | 149 | 143 | 144 | -1.37% | 25,900 | 32億5656万 | -0.69% | - | 1.4 |
02/19 | 141 | 152 | 140 | 146 | +5.04% | 93,200 | 33億179万 | +1.39% | - | 1.42 |
02/18 | 139 | 140 | 136 | 139 | +2.21% | 17,800 | 31億4349万 | -3.47% | - | 1.35 |
02/17 | 141 | 142 | 135 | 136 | -3.55% | 49,000 | 30億7564万 | -5.56% | - | 1.32 |
02/16 | 140 | 142 | 140 | 141 | +0.71% | 21,000 | 31億8872万 | -2.08% | - | 1.37 |
02/13 | 143 | 143 | 140 | 140 | -1.41% | 29,200 | 31億6610万 | -3.45% | - | 1.36 |
02/12 | 147 | 147 | 142 | 142 | -1.39% | 24,500 | 32億1133万 | -2.07% | - | 1.38 |
02/10 | 143 | 145 | 143 | 144 | 0% | 6,900 | 32億5656万 | -0.69% | - | 1.4 |
02/09 | 141 | 149 | 141 | 144 | +0.7% | 32,700 | 32億5656万 | -0.69% | - | 1.4 |
02/06 | 144 | 145 | 143 | 143 | -0.69% | 10,900 | 32億3395万 | -1.38% | - | 1.39 |
02/05 | 143 | 144 | 141 | 144 | +1.41% | 172,500 | 32億5656万 | 0% | - | 1.4 |
02/04 | 144 | 144 | 138 | 142 | -1.39% | 42,300 | 32億1133万 | -1.39% | - | 1.38 |
02/03 | 146 | 146 | 142 | 144 | -2.04% | 45,700 | 32億5656万 | +0.7% | - | 1.4 |
02/02 | 147 | 149 | 145 | 147 | -0.68% | 21,800 | 33億2441万 | +2.8% | - | 1.43 |
01/30 | 148 | 155 | 146 | 148 | +0.68% | 60,600 | 33億4702万 | +3.5% | - | 1.44 |
01/29 | 149 | 149 | 145 | 147 | -0.68% | 50,000 | 33億2441万 | +3.52% | - | 1.43 |
01/28 | 155 | 159 | 146 | 148 | -3.9% | 132,000 | 33億4702万 | +4.23% | - | 1.44 |
01/27 | 156 | 165 | 150 | 154 | -1.28% | 190,500 | 34億8271万 | +9.22% | - | 1.5 |
01/26 | 155 | 184 | 152 | 156 | +5.41% | 1,482,000 | 35億2794万 | +11.43% | - | 1.52 |
01/23 | 150 | 157 | 144 | 148 | -1.33% | 91,700 | 33億4702万 | +5.71% | - | 1.44 |
01/22 | 149 | 151 | 145 | 150 | 0% | 85,800 | 33億9225万 | +7.91% | - | 1.46 |
01/21 | 143 | 150 | 142 | 150 | +6.38% | 129,900 | 33億9225万 | +7.91% | - | 1.46 |
01/20 | 142 | 143 | 140 | 141 | +1.44% | 53,600 | 31億8872万 | +2.17% | - | 1.37 |
01/19 | 137 | 139 | 137 | 139 | +1.46% | 8,300 | 31億4349万 | +0.72% | - | 1.35 |
01/16 | 137 | 138 | 135 | 137 | 0% | 13,200 | 30億9826万 | -0.72% | - | 1.33 |
01/15 | 141 | 141 | 137 | 137 | -3.52% | 33,900 | 30億9826万 | -1.44% | - | 1.33 |
01/14 | 138 | 143 | 138 | 142 | -0.7% | 29,500 | 32億1133万 | +2.16% | - | 1.38 |
01/13 | 141 | 143 | 136 | 143 | +1.42% | 43,900 | 32億3395万 | +2.88% | - | 1.39 |
01/09 | 145 | 147 | 140 | 141 | -4.73% | 122,000 | 31億8872万 | +1.44% | - | 1.37 |
01/08 | 149 | 150 | 145 | 148 | +2.07% | 25,300 | 33億4702万 | +6.47% | - | 1.44 |
01/07 | 144 | 149 | 144 | 145 | +2.11% | 75,200 | 32億7918万 | +5.07% | - | 1.41 |
01/06 | 143 | 160 | 140 | 142 | -1.39% | 322,000 | 32億1133万 | +2.9% | - | 1.38 |
01/05 | 143 | 144 | 138 | 144 | +2.13% | 62,000 | 32億5656万 | +4.35% | - | 1.4 |
2014 |
12/30 | 134 | 143 | 134 | 141 | +6.02% | 90,400 | 31億8872万 | +2.17% | - | 1.37 |
12/29 | 136 | 136 | 132 | 133 | 0% | 20,200 | 30億780万 | -3.62% | - | 1.29 |
12/26 | 129 | 133 | 129 | 133 | +3.91% | 182,500 | 30億780万 | -3.62% | - | 1.29 |
12/25 | 134 | 134 | 127 | 128 | -5.19% | 105,700 | 28億9472万 | -7.91% | - | 1.24 |
12/24 | 133 | 137 | 132 | 135 | +0.75% | 82,400 | 30億5303万 | -2.88% | - | 1.31 |
12/22 | 137 | 137 | 132 | 134 | -2.19% | 64,900 | 30億3041万 | -3.6% | - | 1.3 |
12/19 | 139 | 139 | 134 | 137 | -0.72% | 20,700 | 30億9826万 | -1.44% | - | 1.33 |
12/18 | 134 | 140 | 133 | 138 | +3.76% | 50,200 | 31億2087万 | -0.72% | - | 1.34 |
12/17 | 132 | 134 | 132 | 133 | 0% | 16,500 | 30億780万 | -4.32% | - | 1.29 |
12/16 | 134 | 136 | 133 | 133 | -2.21% | 45,200 | 30億780万 | -5% | - | 1.29 |
12/15 | 138 | 138 | 134 | 136 | -1.45% | 69,000 | 30億7564万 | -4.23% | - | 1.32 |
12/12 | 139 | 141 | 138 | 138 | -1.43% | 24,900 | 31億2087万 | -3.5% | - | 1.34 |
12/11 | 137 | 140 | 137 | 140 | 0% | 27,000 | 31億6610万 | -2.1% | - | 1.36 |
12/10 | 139 | 140 | 138 | 140 | +0.72% | 8,100 | 31億6610万 | -3.45% | - | 1.36 |
12/09 | 140 | 140 | 138 | 139 | -0.71% | 25,900 | 31億4349万 | -4.79% | - | 1.35 |
12/08 | 143 | 143 | 138 | 140 | -2.1% | 92,300 | 31億6610万 | -4.11% | - | 1.36 |
12/05 | 142 | 144 | 142 | 143 | +1.42% | 31,900 | 32億3395万 | -2.72% | - | 1.39 |
12/04 | 140 | 142 | 140 | 141 | 0% | 15,600 | 31億8872万 | -4.08% | - | 1.37 |
12/03 | 142 | 142 | 139 | 141 | -1.4% | 37,400 | 31億8872万 | -4.08% | - | 1.37 |
12/02 | 142 | 143 | 141 | 143 | +1.42% | 4,000 | 32億3395万 | -3.38% | - | 1.39 |
12/01 | 142 | 144 | 141 | 141 | 0% | 11,100 | 31億8872万 | -4.73% | - | 1.37 |
11/28 | 142 | 144 | 141 | 141 | -0.7% | 6,600 | 31億8872万 | -5.37% | - | 1.37 |
11/27 | 145 | 145 | 142 | 142 | -2.74% | 37,000 | 32億1133万 | -4.7% | - | 1.38 |
11/26 | 142 | 146 | 142 | 146 | +3.55% | 168,300 | 33億179万 | -2.67% | - | 1.42 |
11/25 | 141 | 145 | 141 | 141 | +0.71% | 43,000 | 31億8872万 | -6% | - | 1.37 |
11/21 | 137 | 140 | 137 | 140 | +2.94% | 7,200 | 31億6610万 | -7.28% | - | 1.36 |
11/20 | 138 | 140 | 136 | 136 | -0.73% | 46,400 | 30億7564万 | -9.93% | - | 1.32 |
11/19 | 138 | 140 | 136 | 137 | -1.44% | 22,400 | 30億9826万 | -9.27% | - | 1.33 |
11/18 | 133 | 143 | 133 | 139 | +4.51% | 71,700 | 31億4349万 | -8.55% | - | 1.35 |
11/17 | 138 | 138 | 133 | 133 | -1.48% | 39,300 | 30億780万 | -13.07% | - | 1.29 |
11/14 | 140 | 140 | 132 | 135 | -2.88% | 126,600 | 30億5303万 | -11.76% | - | 1.31 |
11/13 | 143 | 144 | 139 | 139 | -2.8% | 117,100 | 31億4349万 | -9.74% | - | 1.35 |
11/12 | 147 | 147 | 140 | 143 | -12.27% | 540,800 | 32億3395万 | -7.74% | - | 1.39 |
11/11 | 161 | 163 | 159 | 163 | 0% | 27,600 | 36億8625万 | +4.49% | - | 1.58 |
11/10 | 165 | 165 | 163 | 163 | +1.24% | 9,600 | 36億8625万 | +4.49% | - | 1.58 |
11/07 | 161 | 166 | 160 | 161 | +0.63% | 43,800 | 36億4102万 | +3.21% | - | 1.56 |
11/06 | 168 | 170 | 157 | 160 | -5.88% | 108,900 | 36億1840万 | +2.56% | - | 1.55 |
11/05 | 164 | 193 | 162 | 170 | +4.94% | 882,200 | 38億4455万 | +8.28% | - | 1.65 |
11/04 | 166 | 166 | 158 | 162 | +1.89% | 57,800 | 36億6363万 | +3.18% | - | 1.57 |
10/31 | 154 | 159 | 150 | 159 | +3.25% | 36,600 | 35億9579万 | +1.27% | - | 1.54 |