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 | 1,319 | 1,319 | 1,251 | 1,266 | -1.78% | 7,900 | 110億7168万 | -3.21% | 9.25 | 1.1 |
| 03/30 | 1,245 | 1,306 | 1,245 | 1,289 | +3.78% | 6,600 | 112億7283万 | -1.75% | 9.42 | 1.12 |
| 03/27 | 1,277 | 1,278 | 1,235 | 1,242 | -2.74% | 15,700 | 108億6179万 | -5.48% | 9.07 | 1.08 |
| 03/26 | 1,304 | 1,304 | 1,277 | 1,277 | -2.07% | 7,800 | 111億6788万 | -3.04% | 9.33 | 1.11 |
| 03/25 | 1,330 | 1,332 | 1,294 | 1,304 | -1.95% | 24,200 | 114億401万 | -1.21% | 9.52 | 1.14 |
| 03/24 | 1,400 | 1,404 | 1,329 | 1,330 | -4.18% | 18,800 | 116億3139万 | +0.61% | 9.71 | 1.16 |
| 03/23 | 1,400 | 1,438 | 1,388 | 1,388 | -0.57% | 20,400 | 121億3862万 | +4.83% | 10.14 | 1.21 |
| 03/20 | 1,386 | 1,417 | 1,380 | 1,396 | +1.75% | 11,300 | 122億858万 | +5.52% | 10.2 | 1.22 |
| 03/19 | 1,350 | 1,442 | 1,340 | 1,372 | +3.39% | 38,000 | 119億9869万 | +3.78% | 10.02 | 1.2 |
| 03/18 | 1,320 | 1,348 | 1,312 | 1,327 | +0.53% | 9,100 | 116億515万 | -0.23% | 9.69 | 1.16 |
| 03/17 | 1,285 | 1,370 | 1,285 | 1,320 | +3.13% | 29,600 | 115億4393万 | -1.35% | 9.64 | 1.15 |
| 03/16 | 1,276 | 1,310 | 1,275 | 1,280 | +0.63% | 11,400 | 111億9412万 | -5.04% | 9.35 | 1.12 |
| 03/13 | 1,312 | 1,370 | 1,267 | 1,272 | +1.35% | 27,200 | 111億2415万 | -6.47% | 9.29 | 1.11 |
| 03/12 | 1,314 | 1,318 | 1,250 | 1,255 | +0.8% | 45,300 | 109億7548万 | -8.59% | 9.17 | 1.09 |
| 03/11 | 1,240 | 1,250 | 1,227 | 1,245 | -0.95% | 21,900 | 108億8803万 | -10.24% | 9.09 | 1.09 |
| 03/10 | 1,285 | 1,286 | 1,257 | 1,257 | -1.8% | 11,900 | 109億9297万 | -10.28% | 9.18 | 1.1 |
| 03/09 | 1,299 | 1,299 | 1,280 | 1,280 | -1.69% | 11,100 | 111億9412万 | -9.54% | 9.35 | 1.12 |
| 03/06 | 1,316 | 1,316 | 1,300 | 1,302 | +0.08% | 8,200 | 113億8652万 | -8.89% | 9.51 | 1.14 |
| 03/05 | 1,311 | 1,320 | 1,301 | 1,301 | -0.76% | 5,800 | 113億7777万 | -9.72% | 9.5 | 1.13 |
| 03/04 | 1,338 | 1,338 | 1,311 | 1,311 | -0.68% | 5,700 | 114億6522万 | -9.77% | 9.58 | 1.14 |
| 03/03 | 1,330 | 1,339 | 1,320 | 1,320 | -0.83% | 9,700 | 115億4393万 | -9.9% | 9.64 | 1.15 |
| 03/02 | 1,359 | 1,359 | 1,331 | 1,331 | -1.11% | 9,900 | 116億4013万 | -9.82% | 9.72 | 1.16 |
| 02/27 | 1,340 | 1,352 | 1,330 | 1,346 | +0.45% | 11,800 | 117億7131万 | -9.42% | 9.83 | 1.17 |
| 02/26 | 1,363 | 1,363 | 1,336 | 1,340 | 0% | 5,200 | 117億1884万 | -10.49% | 9.79 | 1.17 |
| 02/25 | 1,362 | 1,364 | 1,322 | 1,340 | -1.76% | 15,500 | 117億1884万 | -11.2% | 9.79 | 1.17 |
| 02/24 | 1,360 | 1,370 | 1,335 | 1,364 | +1.72% | 15,300 | 119億2873万 | -10.38% | 9.96 | 1.19 |
| 02/23 | 1,310 | 1,351 | 1,310 | 1,341 | +1.59% | 14,400 | 117億2759万 | -12.7% | 9.79 | 1.17 |
| 02/20 | 1,358 | 1,365 | 1,300 | 1,320 | -2.8% | 21,800 | 115億4393万 | -14.89% | 9.64 | 1.15 |
| 02/19 | 1,372 | 1,379 | 1,342 | 1,358 | -0.51% | 15,500 | 118億7626万 | -13.28% | 9.92 | 1.18 |
| 02/18 | 1,397 | 1,397 | 1,365 | 1,365 | -0.36% | 9,700 | 119億3748万 | -13.61% | 9.97 | 1.19 |
| 02/17 | 1,377 | 1,386 | 1,366 | 1,370 | -0.15% | 11,500 | 119億8120万 | -14.11% | 10.01 | 1.19 |
| 02/16 | 1,447 | 1,447 | 1,367 | 1,372 | +0.44% | 15,900 | 119億9869万 | -14.68% | 10.02 | 1.2 |
| 02/13 | 1,570 | 1,583 | 1,340 | 1,366 | -12.15% | 16,600 | 119億4622万 | -15.83% | 9.98 | 1.19 |
| 02/12 | 1,558 | 1,570 | 1,555 | 1,555 | +1.77% | 3,600 | 135億9910万 | -4.95% | 11.36 | 1.36 |
| 02/10 | 1,555 | 1,557 | 1,524 | 1,528 | -2.68% | 5,100 | 133億6298万 | -7% | 11.16 | 1.33 |
| 02/09 | 1,595 | 1,595 | 1,539 | 1,570 | -1.32% | 3,800 | 137億3029万 | -5.08% | 11.47 | 1.37 |
| 02/06 | 1,593 | 1,605 | 1,591 | 1,591 | -0.19% | 1,100 | 139億1394万 | -4.27% | 11.62 | 1.39 |
| 02/05 | 1,600 | 1,601 | 1,594 | 1,594 | -0.69% | 1,600 | 139億4018万 | -4.49% | 11.64 | 1.39 |
| 02/04 | 1,592 | 1,608 | 1,592 | 1,605 | +0.5% | 900 | 140億3637万 | -4.29% | 11.72 | 1.4 |
| 02/03 | 1,614 | 1,614 | 1,594 | 1,597 | -1.11% | 900 | 139億6641万 | -5.11% | 11.66 | 1.39 |
| 02/02 | 1,620 | 1,620 | 1,605 | 1,615 | 0% | 3,600 | 141億2383万 | -4.38% | 11.8 | 1.41 |
| 01/30 | 1,599 | 1,625 | 1,591 | 1,615 | +1% | 3,900 | 141億2383万 | -4.49% | 11.8 | 1.41 |
| 01/29 | 1,601 | 1,601 | 1,599 | 1,599 | -0.74% | 3,700 | 139億8390万 | -5.61% | 11.68 | 1.39 |
| 01/28 | 1,615 | 1,615 | 1,610 | 1,611 | -0.31% | 3,200 | 140億8885万 | -5.12% | 11.77 | 1.41 |
| 01/27 | 1,600 | 1,632 | 1,600 | 1,616 | +1% | 3,700 | 141億3257万 | -4.77% | 11.8 | 1.41 |
| 01/26 | 1,620 | 1,620 | 1,571 | 1,600 | +1.27% | 3,100 | 139億9265万 | -5.77% | 11.69 | 1.4 |
| 01/23 | 1,650 | 1,650 | 1,565 | 1,580 | -1.86% | 7,100 | 138億1774万 | -7.28% | 11.54 | 1.38 |
| 01/22 | 1,672 | 1,672 | 1,610 | 1,610 | -1.35% | 1,600 | 140億8010万 | -5.63% | 11.76 | 1.4 |
| 01/21 | 1,665 | 1,665 | 1,632 | 1,632 | -2.91% | 1,600 | 142億7250万 | -4.45% | 11.92 | 1.42 |
| 01/20 | 1,710 | 1,710 | 1,681 | 1,681 | -1.7% | 9,200 | 147億103万 | -1.58% | 12.28 | 1.47 |
| 01/19 | 1,709 | 1,710 | 1,709 | 1,710 | 0% | 600 | 149億5464万 | +0.18% | 12.49 | 1.49 |
| 01/16 | 1,700 | 1,740 | 1,660 | 1,710 | 0% | 3,000 | 149億5464万 | +0.23% | 12.49 | 1.49 |
| 01/15 | 1,720 | 1,725 | 1,700 | 1,710 | 0% | 2,200 | 149億5464万 | +0.35% | 12.49 | 1.49 |
| 01/14 | 1,710 | 1,725 | 1,696 | 1,710 | -0.81% | 4,200 | 149億5464万 | +0.59% | 12.49 | 1.49 |
| 01/13 | 1,705 | 1,724 | 1,684 | 1,724 | +1.11% | 4,700 | 150億7708万 | +1.77% | 12.59 | 1.5 |
| 01/09 | 1,722 | 1,731 | 1,704 | 1,705 | -2.24% | 3,500 | 149億1092万 | +0.95% | 12.45 | 1.49 |
| 01/08 | 1,694 | 1,747 | 1,690 | 1,744 | +3.26% | 7,900 | 152億5199万 | +3.81% | 12.74 | 1.52 |
| 01/07 | 1,750 | 1,756 | 1,626 | 1,689 | -2.76% | 9,200 | 147億7099万 | +1.14% | 12.34 | 1.47 |
| 01/06 | 1,780 | 1,780 | 1,714 | 1,737 | -3.12% | 8,100 | 151億9077万 | +4.7% | 12.69 | 1.51 |
| 01/05 | 1,830 | 1,830 | 1,778 | 1,793 | +1.59% | 4,300 | 156億8051万 | +8.93% | 13.1 | 1.56 |
| 01/01 | 株式分割 1→2 |
| 2014 |
| 12/30 | 1,780 | 1,780 | 1,760 | 1,765 | -0.84% | 2,600 | 154億3564万 | +8.35% | 12.89 | 1.54 |
| 12/29 | 1,790 | 1,795 | 1,770 | 1,780 | -0.56% | 7,200 | 155億6682万 | +10.42% | 13 | 1.55 |
| 12/26 | 1,778 | 1,800 | 1,771 | 1,790 | +2.29% | 5,400 | 156億5428万 | +12.23% | 13.07 | 1.56 |
| 12/25 | 1,785 | 1,785 | 1,750 | 1,750 | 0% | 7,000 | 153億446万 | +10.97% | 12.78 | 1.53 |
| 12/24 | 1,690 | 1,800 | 1,690 | 1,750 | +5.11% | 10,000 | 153億446万 | +12.04% | 12.78 | 1.53 |
| 12/22 | 1,700 | 1,700 | 1,650 | 1,665 | -2.06% | 3,000 | 145億6110万 | +7.7% | 12.16 | 1.45 |
| 12/19 | 1,723 | 1,723 | 1,680 | 1,700 | +0.74% | 4,400 | 148億6719万 | +10.82% | 12.42 | 1.48 |
| 12/18 | 1,595 | 1,718 | 1,595 | 1,688 | +6.47% | 3,600 | 147億5787万 | +11.17% | 12.33 | 1.47 |
| 12/17 | 1,610 | 1,670 | 1,585 | 1,585 | -3.35% | 6,400 | 138億6147万 | +5.46% | 11.58 | 1.38 |
| 12/16 | 1,673 | 1,700 | 1,605 | 1,640 | -6.82% | 12,400 | 143億4246万 | +9.99% | 11.98 | 1.43 |
| 12/15 | 1,650 | 1,775 | 1,635 | 1,760 | +8.31% | 12,000 | 153億9191万 | +19.08% | 12.86 | 1.54 |
| 12/12 | 1,670 | 1,670 | 1,600 | 1,625 | -1.52% | 4,800 | 142億1128万 | +11.3% | 11.87 | 1.42 |
| 12/11 | 1,625 | 1,650 | 1,578 | 1,650 | +1.07% | 7,000 | 144億2992万 | +14.11% | 12.05 | 1.44 |
| 12/10 | 1,645 | 1,645 | 1,575 | 1,633 | -2.39% | 6,800 | 142億7687万 | +13.92% | 11.92 | 1.42 |
| 12/09 | 1,650 | 1,673 | 1,650 | 1,673 | -0.15% | 4,600 | 146億2669万 | +17.78% | 12.22 | 1.46 |
| 12/08 | 1,675 | 1,675 | 1,645 | 1,675 | +0.75% | 4,000 | 146億4855万 | +19.22% | 12.23 | 1.46 |
| 12/05 | 1,623 | 1,673 | 1,600 | 1,663 | +2.62% | 23,800 | 145億3924万 | +19.6% | 12.14 | 1.45 |
| 12/04 | 1,550 | 1,625 | 1,550 | 1,620 | +4.52% | 14,800 | 141億6756万 | +17.9% | 11.83 | 1.41 |
| 12/03 | 1,600 | 1,600 | 1,518 | 1,550 | -3.13% | 7,200 | 135億5538万 | +13.97% | 11.32 | 1.35 |
| 12/02 | 1,485 | 1,600 | 1,485 | 1,600 | +7.78% | 20,200 | 139億9265万 | +18.52% | 11.69 | 1.4 |
| 12/01 | 1,478 | 1,485 | 1,443 | 1,485 | +0.64% | 9,200 | 129億8255万 | +11.03% | 10.84 | 1.29 |
| 11/28 | 1,450 | 1,484 | 1,449 | 1,475 | +3.69% | 21,800 | 128億9947万 | +10.9% | 10.77 | 1.29 |
| 11/27 | 1,415 | 1,423 | 1,410 | 1,423 | +1.32% | 4,400 | 124億4034万 | +7.52% | 10.39 | 1.24 |
| 11/26 | 1,371 | 1,410 | 1,371 | 1,404 | +2.48% | 8,200 | 122億7855万 | +6.44% | 10.26 | 1.22 |
| 11/25 | 1,363 | 1,370 | 1,350 | 1,370 | +1.48% | 5,000 | 119億8120万 | +4.34% | 10.01 | 1.19 |
| 11/21 | 1,365 | 1,365 | 1,350 | 1,350 | -1.03% | 2,200 | 118億630万 | +3.29% | 9.86 | 1.18 |
| 11/20 | 1,342 | 1,364 | 1,339 | 1,364 | +1.79% | 4,000 | 119億2873万 | +4.6% | 9.96 | 1.19 |
| 11/19 | 1,384 | 1,385 | 1,339 | 1,340 | -1.62% | 9,200 | 117億1884万 | +3.08% | 9.79 | 1.17 |
| 11/18 | 1,385 | 1,400 | 1,350 | 1,362 | -0.04% | 19,600 | 119億1124万 | +5.01% | 9.95 | 1.19 |
| 11/17 | 1,411 | 1,411 | 1,357 | 1,363 | +1% | 26,400 | 119億1561万 | +5.29% | 9.95 | 1.19 |
| 11/14 | 1,300 | 1,422 | 1,288 | 1,349 | +3.17% | 29,400 | 117億9755万 | +4.33% | 9.85 | 1.18 |
| 11/13 | 1,315 | 1,315 | 1,308 | 1,308 | +0.58% | 3,000 | 114億3462万 | +1.12% | 9.55 | 1.14 |
| 11/12 | 1,303 | 1,316 | 1,300 | 1,300 | -0.38% | 3,000 | 113億6903万 | +0.31% | 9.5 | 1.13 |
| 11/11 | 1,300 | 1,305 | 1,300 | 1,305 | 0% | 2,400 | 114億1275万 | +0.38% | 9.53 | 1.14 |
| 11/10 | 1,293 | 1,305 | 1,293 | 1,305 | +0.46% | 3,400 | 114億1275万 | +0.15% | 9.53 | 1.14 |
| 11/07 | 1,300 | 1,312 | 1,299 | 1,299 | +0.7% | 12,800 | 113億6028万 | -0.54% | 9.49 | 1.13 |
| 11/06 | 1,335 | 1,387 | 1,290 | 1,290 | -2.82% | 8,800 | 112億8157万 | -1.6% | 9.42 | 1.13 |
| 11/05 | 1,329 | 1,348 | 1,323 | 1,328 | +1.14% | 2,000 | 116億952万 | +0.8% | 9.7 | 1.16 |
| 11/04 | 1,355 | 1,355 | 1,303 | 1,313 | +2.54% | 4,400 | 114億7834万 | -0.72% | 9.59 | 1.14 |
| 10/31 | 1,305 | 1,305 | 1,280 | 1,280 | -1.54% | 2,000 | 111億9412万 | -3.54% | 9.35 | 1.12 |
