時価総額
2014/12/08～2015/05/08
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 |
| 05/08 | 535 | 542 | 523 | 534 | +1.33% | 37,700 | 219億4126万 | -1.29% | 10.74 | 1.4 |
| 05/07 | 522 | 539 | 522 | 527 | +0.19% | 17,900 | 216億5364万 | -2.59% | 10.6 | 1.38 |
| 05/01 | 523 | 532 | 523 | 526 | -0.94% | 38,800 | 216億1255万 | -2.77% | 10.58 | 1.38 |
| 04/30 | 535 | 538 | 526 | 531 | -1.48% | 48,300 | 218億1799万 | -2.03% | 10.68 | 1.39 |
| 04/28 | 540 | 546 | 539 | 539 | +0.37% | 23,300 | 221億4670万 | -0.74% | 10.84 | 1.41 |
| 04/27 | 544 | 550 | 536 | 537 | -1.83% | 28,400 | 220億6452万 | -1.1% | 10.8 | 1.41 |
| 04/24 | 554 | 558 | 546 | 547 | -1.8% | 20,300 | 224億7541万 | +0.55% | 11 | 1.43 |
| 04/23 | 553 | 563 | 553 | 557 | 0% | 63,700 | 228億8629万 | +2.39% | 11.2 | 1.46 |
| 04/22 | 545 | 559 | 541 | 557 | +3.15% | 78,300 | 228億8629万 | +2.39% | 11.2 | 1.46 |
| 04/21 | 554 | 555 | 539 | 540 | -0.74% | 23,000 | 221億8779万 | -0.74% | 10.86 | 1.41 |
| 04/20 | 549 | 549 | 539 | 544 | -1.81% | 47,500 | 223億5214万 | -0.18% | 10.94 | 1.43 |
| 04/17 | 548 | 558 | 547 | 554 | +0.54% | 58,300 | 227億6303万 | +1.47% | 11.14 | 1.45 |
| 04/16 | 547 | 551 | 541 | 551 | +0.73% | 22,500 | 226億3976万 | +0.92% | 11.08 | 1.44 |
| 04/15 | 547 | 551 | 543 | 547 | -0.18% | 28,900 | 224億7541万 | +0.18% | 11 | 1.43 |
| 04/14 | 550 | 551 | 544 | 548 | -0.54% | 28,700 | 225億1650万 | +0.55% | 11.02 | 1.44 |
| 04/13 | 550 | 552 | 545 | 551 | +0.18% | 20,800 | 226億3976万 | +1.29% | 11.08 | 1.44 |
| 04/10 | 541 | 553 | 541 | 550 | +2.23% | 68,600 | 225億9867万 | +1.29% | 11.06 | 1.44 |
| 04/09 | 549 | 549 | 535 | 538 | -1.28% | 44,400 | 221億561万 | -0.74% | 10.82 | 1.41 |
| 04/08 | 549 | 555 | 543 | 545 | 0% | 20,400 | 223億9323万 | +0.55% | 10.96 | 1.43 |
| 04/07 | 534 | 550 | 534 | 545 | +3.22% | 155,100 | 223億9323万 | +0.74% | 10.96 | 1.43 |
| 04/06 | 526 | 533 | 525 | 528 | -0.94% | 24,700 | 216億9473万 | -2.4% | 10.62 | 1.38 |
| 04/03 | 537 | 537 | 530 | 533 | +0.57% | 14,400 | 219億17万 | -1.48% | 10.72 | 1.4 |
| 04/02 | 526 | 535 | 526 | 530 | 0% | 47,900 | 217億7690万 | -2.03% | 10.66 | 1.39 |
| 04/01 | 533 | 540 | 523 | 530 | -1.49% | 72,600 | 217億7690万 | -2.21% | 10.66 | 1.39 |
| 03/31 | 543 | 551 | 537 | 538 | +0.56% | 78,400 | 221億561万 | -0.92% | 10.82 | 1.41 |
| 03/30 | 531 | 545 | 528 | 535 | +0.75% | 48,200 | 219億8235万 | -1.65% | 10.76 | 1.4 |
| 03/27 | 535 | 546 | 529 | 531 | -1.85% | 98,900 | 218億1799万 | -2.57% | 10.68 | 1.39 |
| 03/26 | 545 | 548 | 538 | 541 | -1.46% | 65,900 | 222億2888万 | -0.92% | 10.88 | 1.42 |
| 03/25 | 556 | 559 | 548 | 549 | -1.44% | 41,100 | 225億5759万 | +0.55% | 11.04 | 1.44 |
| 03/24 | 554 | 558 | 549 | 557 | +0.91% | 47,100 | 228億8629万 | +2.2% | 11.2 | 1.46 |
| 03/23 | 551 | 560 | 550 | 552 | -0.54% | 33,000 | 226億8085万 | +1.47% | 11.1 | 1.45 |
| 03/20 | 550 | 558 | 547 | 555 | +0.36% | 22,300 | 228億412万 | +2.02% | 11.16 | 1.45 |
| 03/19 | 567 | 577 | 553 | 553 | -1.95% | 60,500 | 227億2194万 | +2.22% | 11.12 | 1.45 |
| 03/18 | 564 | 566 | 555 | 564 | -0.18% | 81,300 | 231億7391万 | +5.62% | 11.34 | 1.48 |
| 03/17 | 560 | 573 | 556 | 565 | +0.71% | 78,900 | 232億1500万 | +7.01% | 11.36 | 1.48 |
| 03/16 | 565 | 571 | 559 | 561 | -0.36% | 69,700 | 230億5065万 | +7.68% | 11.28 | 1.47 |
| 03/13 | 550 | 567 | 550 | 563 | +3.49% | 153,500 | 231億3283万 | +9.53% | 11.32 | 1.47 |
| 03/12 | 526 | 544 | 526 | 544 | +3.23% | 93,800 | 223億5214万 | +7.3% | 10.94 | 1.42 |
| 03/11 | 518 | 529 | 518 | 527 | +1.35% | 40,200 | 216億5364万 | +5.19% | 10.6 | 1.38 |
| 03/10 | 528 | 530 | 515 | 520 | -0.76% | 87,600 | 213億6602万 | +4.84% | 10.46 | 1.36 |
| 03/09 | 527 | 529 | 519 | 524 | -0.95% | 72,800 | 215億3037万 | +6.72% | 10.54 | 1.37 |
| 03/06 | 523 | 532 | 523 | 529 | +1.15% | 55,200 | 217億3582万 | +9.07% | 10.64 | 1.39 |
| 03/05 | 538 | 539 | 522 | 523 | -0.95% | 70,000 | 214億8928万 | +8.96% | 10.52 | 1.37 |
| 03/04 | 536 | 536 | 524 | 528 | -1.49% | 63,100 | 216億9473万 | +11.39% | 10.62 | 1.38 |
| 03/03 | 538 | 544 | 532 | 536 | 0% | 53,700 | 220億2344万 | +14.29% | 10.78 | 1.4 |
| 03/02 | 541 | 542 | 534 | 536 | -0.92% | 75,300 | 220億2344万 | +15.77% | 10.78 | 1.4 |
| 02/27 | 560 | 560 | 541 | 541 | -3.05% | 113,400 | 222億2888万 | +18.38% | 10.88 | 1.42 |
| 02/26 | 546 | 559 | 546 | 558 | +1.09% | 98,900 | 229億2738万 | +24% | 11.22 | 1.46 |
| 02/25 | 556 | 563 | 551 | 552 | -1.25% | 40,200 | 226億8085万 | +24.6% | 11.1 | 1.45 |
| 02/24 | 552 | 564 | 552 | 559 | +2.01% | 134,700 | 229億6847万 | +28.21% | 11.24 | 1.46 |
| 02/23 | 552 | 560 | 542 | 548 | -0.9% | 131,700 | 225億1650万 | +27.74% | 11.02 | 1.44 |
| 02/20 | 550 | 555 | 543 | 553 | +1.1% | 218,200 | 227億2194万 | +31.04% | 11.12 | 1.45 |
| 02/19 | 540 | 554 | 532 | 547 | +1.3% | 578,700 | 224億7541万 | +31.81% | 11 | 1.43 |
| 02/18 | 533 | 542 | 532 | 540 | +1.5% | 375,500 | 221億8779万 | +32.35% | 10.86 | 1.41 |
| 02/17 | 531 | 542 | 529 | 532 | -0.93% | 653,600 | 218億5908万 | +32.34% | 10.7 | 1.39 |
| 02/16 | 524 | 540 | 518 | 537 | +12.58% | 2,269,500 | 220億6452万 | +35.61% | 10.8 | 1.41 |
| 02/13 | 477 | 477 | 477 | 477 | +20.15% | 68,900 | 195億9921万 | +22.31% | 9.59 | 1.25 |
| 02/12 | 400 | 400 | 396 | 397 | 0% | 28,200 | 163億1213万 | +2.58% | 7.98 | 1.04 |
| 02/10 | 395 | 399 | 392 | 397 | +0.25% | 25,900 | 163億1213万 | +2.85% | 7.98 | 1.04 |
| 02/09 | 396 | 397 | 390 | 396 | +0.51% | 14,000 | 162億7104万 | +2.59% | 7.96 | 1.04 |
| 02/06 | 393 | 396 | 389 | 394 | +0.77% | 26,600 | 161億8887万 | +2.07% | 7.92 | 1.03 |
| 02/05 | 393 | 393 | 388 | 391 | -0.51% | 13,400 | 160億6560万 | +1.3% | 7.86 | 1.02 |
| 02/04 | 387 | 394 | 384 | 393 | +1.55% | 22,000 | 161億4778万 | +1.81% | 7.9 | 1.03 |
| 02/03 | 388 | 391 | 384 | 387 | -0.26% | 21,400 | 159億125万 | +0.26% | 7.78 | 1.01 |
| 02/02 | 396 | 396 | 386 | 388 | -2.27% | 34,900 | 159億4234万 | +0.52% | 7.8 | 1.02 |
| 01/30 | 404 | 404 | 389 | 397 | +3.66% | 94,300 | 163億1213万 | +2.85% | 7.98 | 1.04 |
| 01/29 | 384 | 386 | 382 | 383 | -1.29% | 12,900 | 157億3689万 | -0.78% | 7.7 | 1 |
| 01/28 | 386 | 388 | 384 | 388 | 0% | 8,200 | 159億4234万 | +0.26% | 7.8 | 1.02 |
| 01/27 | 391 | 391 | 384 | 388 | +0.52% | 5,600 | 159億4234万 | +0.52% | 7.8 | 1.02 |
| 01/26 | 380 | 392 | 380 | 386 | +0.26% | 8,200 | 158億6016万 | 0% | 7.76 | 1.01 |
| 01/23 | 387 | 387 | 380 | 385 | +0.52% | 8,100 | 158億1907万 | -0.52% | 7.74 | 1.01 |
| 01/22 | 380 | 390 | 379 | 383 | +1.59% | 24,500 | 157億3689万 | -1.03% | 7.7 | 1 |
| 01/21 | 388 | 388 | 376 | 377 | -3.08% | 11,700 | 154億9036万 | -2.84% | 7.58 | 0.99 |
| 01/20 | 376 | 392 | 373 | 389 | +4.01% | 22,200 | 159億8342万 | +0.26% | 7.82 | 1.02 |
| 01/19 | 373 | 376 | 370 | 374 | 0% | 14,600 | 153億6710万 | -3.86% | 7.52 | 0.98 |
| 01/16 | 373 | 377 | 373 | 374 | -1.06% | 15,300 | 153億6710万 | -4.1% | 7.52 | 0.98 |
| 01/15 | 376 | 379 | 376 | 378 | +0.27% | 7,600 | 155億3145万 | -3.32% | 7.6 | 0.99 |
| 01/14 | 375 | 380 | 375 | 377 | -0.79% | 11,200 | 154億9036万 | -3.83% | 7.58 | 0.99 |
| 01/13 | 381 | 383 | 379 | 380 | -1.55% | 13,100 | 156億1363万 | -3.31% | 7.64 | 1 |
| 01/09 | 388 | 388 | 384 | 386 | -0.77% | 10,700 | 158億6016万 | -2.03% | 7.76 | 1.01 |
| 01/08 | 387 | 395 | 385 | 389 | +0.52% | 23,000 | 159億8342万 | -1.52% | 7.82 | 1.02 |
| 01/07 | 384 | 389 | 383 | 387 | 0% | 5,300 | 159億125万 | -2.27% | 7.78 | 1.01 |
| 01/06 | 384 | 396 | 384 | 387 | -1.78% | 22,200 | 159億125万 | -2.27% | 7.78 | 1.01 |
| 01/05 | 400 | 400 | 391 | 394 | +0.25% | 13,400 | 161億8887万 | -0.76% | 7.92 | 1.03 |
| 2014 |
| 12/30 | 396 | 397 | 391 | 393 | -0.76% | 12,200 | 161億4778万 | -1.26% | 7.9 | 1.1 |
| 12/29 | 394 | 396 | 390 | 396 | +0.51% | 13,100 | 162億7104万 | -0.5% | 7.96 | 1.11 |
| 12/26 | 384 | 394 | 382 | 394 | +1.29% | 32,700 | 161億8887万 | -1.25% | 7.92 | 1.1 |
| 12/25 | 388 | 393 | 387 | 389 | -1.02% | 39,600 | 159億8342万 | -2.51% | 7.82 | 1.09 |
| 12/24 | 395 | 396 | 391 | 393 | -0.25% | 25,800 | 161億4778万 | -1.75% | 7.9 | 1.1 |
| 12/22 | 395 | 395 | 392 | 394 | -0.25% | 20,800 | 161億8887万 | -1.75% | 7.92 | 1.1 |
| 12/19 | 391 | 396 | 391 | 395 | +1.54% | 32,400 | 162億2996万 | -1.5% | 7.94 | 1.11 |
| 12/18 | 389 | 391 | 384 | 389 | +1.04% | 27,200 | 159億8342万 | -3.23% | 7.82 | 1.09 |
| 12/17 | 381 | 388 | 380 | 385 | -0.77% | 21,800 | 158億1907万 | -4.47% | 7.74 | 1.08 |
| 12/16 | 391 | 391 | 386 | 388 | -0.77% | 17,500 | 159億4234万 | -3.96% | 7.8 | 1.09 |
| 12/15 | 394 | 395 | 391 | 391 | -1.51% | 17,000 | 160億6560万 | -3.22% | 7.86 | 1.1 |
| 12/12 | 395 | 405 | 389 | 397 | +0.51% | 61,300 | 163億1213万 | -1.98% | 7.98 | 1.11 |
| 12/11 | 395 | 397 | 392 | 395 | -0.5% | 39,500 | 162億2996万 | -2.47% | 7.94 | 1.11 |
| 12/10 | 398 | 399 | 396 | 397 | -0.5% | 26,700 | 163億1213万 | -2.22% | 7.98 | 1.11 |
| 12/09 | 400 | 401 | 398 | 399 | -0.5% | 33,900 | 163億9431万 | -1.97% | 8.02 | 1.12 |
| 12/08 | 401 | 401 | 400 | 401 | 0% | 32,500 | 164億7649万 | -1.47% | 8.06 | 1.12 |
