時価総額
2015/03/13～2015/08/06
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 |
| 08/06 | 1,270 | 1,284 | 1,268 | 1,274 | +0.47% | 7,800 | 130億9672万 | 0% | 28.71 | 3.71 |
| 08/05 | 1,277 | 1,280 | 1,265 | 1,268 | -0.55% | 8,500 | 130億3504万 | -0.55% | 28.58 | 3.7 |
| 08/04 | 1,283 | 1,285 | 1,262 | 1,275 | -0.62% | 8,400 | 131億700万 | 0% | 28.73 | 3.72 |
| 08/03 | 1,278 | 1,291 | 1,267 | 1,283 | -0.47% | 8,500 | 131億8924万 | +0.63% | 28.91 | 3.74 |
| 07/31 | 1,300 | 1,300 | 1,267 | 1,289 | -0.15% | 20,100 | 132億5092万 | +1.02% | 29.05 | 3.76 |
| 07/30 | 1,307 | 1,307 | 1,288 | 1,291 | -0.69% | 4,000 | 132億7148万 | +1.02% | 29.09 | 3.76 |
| 07/29 | 1,315 | 1,315 | 1,280 | 1,300 | -0.38% | 11,700 | 133億6400万 | +1.64% | 29.3 | 3.79 |
| 07/28 | 1,270 | 1,305 | 1,262 | 1,305 | -0.76% | 19,400 | 134億1540万 | +1.95% | 29.41 | 3.81 |
| 07/27 | 1,320 | 1,322 | 1,297 | 1,315 | -0.53% | 17,400 | 135億1820万 | +2.73% | 29.63 | 3.83 |
| 07/24 | 1,321 | 1,324 | 1,305 | 1,322 | -0.3% | 10,300 | 135億9016万 | +3.28% | 29.79 | 3.85 |
| 07/23 | 1,295 | 1,326 | 1,295 | 1,326 | +2.39% | 18,700 | 136億3128万 | +3.59% | 29.88 | 3.87 |
| 07/22 | 1,284 | 1,295 | 1,275 | 1,295 | +0.86% | 9,400 | 133億1260万 | +1.33% | 29.18 | 3.78 |
| 07/21 | 1,268 | 1,284 | 1,268 | 1,284 | +1.18% | 7,800 | 131億9952万 | +0.47% | 28.94 | 3.74 |
| 07/17 | 1,275 | 1,279 | 1,263 | 1,269 | -0.31% | 8,500 | 130億4532万 | -0.86% | 28.6 | 3.7 |
| 07/16 | 1,275 | 1,275 | 1,260 | 1,273 | +0.63% | 7,900 | 130億8644万 | -0.7% | 28.69 | 3.71 |
| 07/15 | 1,266 | 1,276 | 1,255 | 1,265 | +0.8% | 12,500 | 130億420万 | -1.48% | 28.51 | 3.69 |
| 07/14 | 1,234 | 1,280 | 1,232 | 1,255 | +4.24% | 25,600 | 129億140万 | -2.41% | 28.28 | 3.66 |
| 07/13 | 1,227 | 1,235 | 1,201 | 1,204 | +1.01% | 15,300 | 123億7712万 | -6.45% | 27.13 | 3.51 |
| 07/10 | 1,200 | 1,234 | 1,183 | 1,192 | +0.17% | 22,500 | 122億5376万 | -7.67% | 26.86 | 3.48 |
| 07/09 | 1,200 | 1,200 | 1,110 | 1,190 | -3.72% | 127,700 | 122億3320万 | -8.11% | 26.82 | 3.47 |
| 07/08 | 1,290 | 1,290 | 1,223 | 1,236 | -3.74% | 45,100 | 127億608万 | -4.85% | 27.85 | 3.6 |
| 07/07 | 1,279 | 1,292 | 1,276 | 1,284 | +0.86% | 8,500 | 131億9952万 | -1.31% | 28.94 | 3.74 |
| 07/06 | 1,290 | 1,297 | 1,271 | 1,273 | -1.32% | 13,600 | 130億8644万 | -2.3% | 28.69 | 3.71 |
| 07/03 | 1,294 | 1,307 | 1,280 | 1,290 | -0.54% | 16,300 | 132億6120万 | -1.07% | 29.07 | 3.76 |
| 07/02 | 1,294 | 1,310 | 1,282 | 1,297 | +0.39% | 18,300 | 133億3316万 | -0.61% | 29.23 | 3.78 |
| 07/01 | 1,265 | 1,292 | 1,263 | 1,292 | +2.13% | 15,000 | 132億8176万 | -0.92% | 29.12 | 3.77 |
| 06/30 | 1,270 | 1,275 | 1,259 | 1,265 | -0.78% | 16,700 | 130億420万 | -2.99% | 28.51 | 3.69 |
| 06/29 | 1,286 | 1,286 | 1,251 | 1,275 | -3.19% | 46,900 | 131億700万 | -2.37% | 28.73 | 3.72 |
| 06/26 | 1,336 | 1,336 | 1,315 | 1,317 | -0.98% | 9,200 | 135億3876万 | +0.77% | 29.68 | 3.84 |
| 06/25 | 1,322 | 1,330 | 1,315 | 1,330 | +0.61% | 10,100 | 136億7240万 | +1.68% | 29.97 | 3.88 |
| 06/24 | 1,328 | 1,329 | 1,315 | 1,322 | -0.6% | 7,900 | 135億9016万 | +1.07% | 29.79 | 3.85 |
| 06/23 | 1,311 | 1,330 | 1,302 | 1,330 | +1.92% | 35,100 | 136億7240万 | +1.6% | 29.97 | 3.88 |
| 06/22 | 1,309 | 1,315 | 1,295 | 1,305 | 0% | 13,400 | 134億1540万 | -0.23% | 29.41 | 3.81 |
| 06/19 | 1,301 | 1,311 | 1,295 | 1,305 | -0.68% | 11,700 | 134億1540万 | -0.23% | 29.41 | 3.81 |
| 06/18 | 1,305 | 1,315 | 1,290 | 1,314 | +1.08% | 27,100 | 135億792万 | +0.31% | 29.61 | 3.83 |
| 06/17 | 1,289 | 1,301 | 1,289 | 1,300 | +1.4% | 19,800 | 133億6400万 | -0.84% | 29.3 | 3.79 |
| 06/16 | 1,332 | 1,337 | 1,280 | 1,282 | -3.25% | 57,200 | 131億7896万 | -2.36% | 28.89 | 3.74 |
| 06/15 | 1,320 | 1,329 | 1,313 | 1,325 | -0.23% | 11,800 | 136億2100万 | +0.45% | 29.86 | 3.86 |
| 06/12 | 1,330 | 1,338 | 1,301 | 1,328 | +0.15% | 40,100 | 136億5184万 | +0.23% | 29.93 | 3.87 |
| 06/11 | 1,305 | 1,337 | 1,303 | 1,326 | +1.61% | 39,700 | 136億3128万 | -0.38% | 29.88 | 3.87 |
| 06/10 | 1,293 | 1,306 | 1,292 | 1,305 | +1.01% | 17,600 | 134億1540万 | -2.32% | 29.41 | 3.81 |
| 06/09 | 1,299 | 1,312 | 1,292 | 1,292 | -0.08% | 31,000 | 132億8176万 | -3.8% | 29.12 | 3.77 |
| 06/08 | 1,300 | 1,308 | 1,292 | 1,293 | -0.08% | 29,200 | 132億9204万 | -4.22% | 29.14 | 3.77 |
| 06/05 | 1,302 | 1,302 | 1,292 | 1,294 | +0.08% | 12,200 | 133億232万 | -4.71% | 29.16 | 3.77 |
| 06/04 | 1,305 | 1,309 | 1,292 | 1,293 | -0.15% | 20,600 | 132億9204万 | -5.34% | 29.14 | 3.77 |
| 06/03 | 1,305 | 1,310 | 1,295 | 1,295 | -1.52% | 22,300 | 133億1260万 | -5.61% | 29.18 | 3.78 |
| 06/02 | 1,312 | 1,319 | 1,306 | 1,315 | +0.84% | 13,300 | 135億1820万 | -4.64% | 29.63 | 3.83 |
| 06/01 | 1,313 | 1,313 | 1,291 | 1,304 | -0.46% | 29,300 | 134億512万 | -5.78% | 29.39 | 3.8 |
| 05/29 | 1,285 | 1,316 | 1,285 | 1,310 | +1.87% | 23,200 | 134億6680万 | -5.89% | 29.52 | 3.82 |
| 05/28 | 1,284 | 1,300 | 1,280 | 1,286 | -0.23% | 25,500 | 132億2008万 | -8.01% | 28.98 | 3.75 |
| 05/27 | 1,305 | 1,313 | 1,281 | 1,289 | -1.38% | 48,500 | 132億5092万 | -8.39% | 29.05 | 3.76 |
| 05/26 | 1,327 | 1,327 | 1,301 | 1,307 | -0.83% | 36,300 | 134億3596万 | -7.83% | 29.45 | 3.81 |
| 05/25 | 1,336 | 1,336 | 1,310 | 1,318 | -0.68% | 35,100 | 135億4904万 | -7.51% | 29.7 | 3.84 |
| 05/22 | 1,335 | 1,341 | 1,323 | 1,327 | -1.12% | 25,300 | 136億4156万 | -7.2% | 29.91 | 3.87 |
| 05/21 | 1,337 | 1,353 | 1,326 | 1,342 | +0.37% | 29,300 | 137億9576万 | -6.48% | 30.24 | 3.91 |
| 05/20 | 1,308 | 1,342 | 1,308 | 1,337 | +1.44% | 43,800 | 137億4436万 | -6.96% | 30.13 | 3.9 |
| 05/19 | 1,313 | 1,338 | 1,305 | 1,318 | +0.92% | 50,100 | 135億4904万 | -8.47% | 29.7 | 3.84 |
| 05/18 | 1,347 | 1,350 | 1,306 | 1,306 | -2.39% | 32,300 | 134億2568万 | -9.56% | 29.43 | 3.81 |
| 05/15 | 1,350 | 1,364 | 1,320 | 1,338 | +0.07% | 46,200 | 137億5464万 | -7.6% | 30.15 | 3.9 |
| 05/14 | 1,398 | 1,398 | 1,337 | 1,337 | -1.04% | 90,800 | 137億4436万 | -7.79% | 30.13 | 3.9 |
| 05/13 | 1,445 | 1,524 | 1,300 | 1,351 | -6.83% | 266,000 | 138億8828万 | -7.02% | 30.45 | 3.94 |
| 05/12 | 1,464 | 1,464 | 1,421 | 1,450 | -0.96% | 27,900 | 149億600万 | -0.34% | 32.68 | 4.23 |
| 05/11 | 1,482 | 1,482 | 1,440 | 1,464 | -1.08% | 44,100 | 150億4992万 | +0.76% | 32.99 | 4.27 |
| 05/08 | 1,455 | 1,487 | 1,455 | 1,480 | +1.51% | 16,800 | 152億1440万 | +2% | 33.35 | 4.32 |
| 05/07 | 1,460 | 1,468 | 1,451 | 1,458 | -0.27% | 25,400 | 149億8824万 | +0.76% | 32.86 | 4.25 |
| 05/01 | 1,470 | 1,471 | 1,451 | 1,462 | -1.22% | 24,800 | 150億2936万 | +1.25% | 32.95 | 4.26 |
| 04/30 | 1,470 | 1,490 | 1,460 | 1,480 | -0.34% | 22,900 | 152億1440万 | +2.78% | 33.35 | 4.32 |
| 04/28 | 1,518 | 1,518 | 1,465 | 1,485 | -0.47% | 36,700 | 152億6580万 | +3.41% | 33.47 | 4.33 |
| 04/27 | 1,480 | 1,509 | 1,470 | 1,492 | +2.33% | 43,100 | 153億3776万 | +4.19% | 33.62 | 4.35 |
| 04/24 | 1,459 | 1,477 | 1,448 | 1,458 | -0.07% | 20,100 | 149億8824万 | +2.03% | 32.86 | 4.25 |
| 04/23 | 1,460 | 1,461 | 1,400 | 1,459 | +0.41% | 75,600 | 149億9852万 | +2.17% | 32.88 | 4.25 |
| 04/22 | 1,480 | 1,480 | 1,446 | 1,453 | -2.29% | 24,300 | 149億3684万 | +1.96% | 32.74 | 4.24 |
| 04/21 | 1,460 | 1,487 | 1,434 | 1,487 | +1.36% | 30,400 | 152億8636万 | +4.5% | 33.51 | 4.34 |
| 04/20 | 1,477 | 1,495 | 1,467 | 1,467 | -2.33% | 26,900 | 150億8076万 | +3.24% | 33.06 | 4.28 |
| 04/17 | 1,623 | 1,644 | 1,501 | 1,502 | -5.12% | 101,300 | 154億4056万 | +5.77% | 33.85 | 4.38 |
| 04/16 | 1,500 | 1,720 | 1,499 | 1,583 | +7.69% | 337,600 | 162億7324万 | +11.64% | 35.67 | 4.62 |
| 04/15 | 1,449 | 1,470 | 1,435 | 1,470 | +1.94% | 35,000 | 151億1160万 | +4.26% | 33.13 | 4.29 |
| 04/14 | 1,434 | 1,455 | 1,425 | 1,442 | -0.41% | 22,000 | 148億2376万 | +2.41% | 32.5 | 4.2 |
| 04/13 | 1,395 | 1,458 | 1,395 | 1,448 | +2.77% | 49,200 | 148億8544万 | +3.13% | 32.63 | 4.22 |
| 04/10 | 1,405 | 1,410 | 1,395 | 1,409 | +0.5% | 20,900 | 144億8452万 | +0.57% | 31.75 | 4.11 |
| 04/09 | 1,415 | 1,418 | 1,400 | 1,402 | -0.92% | 19,900 | 144億1256万 | +0.07% | 31.6 | 4.09 |
| 04/08 | 1,401 | 1,430 | 1,395 | 1,415 | +1% | 24,000 | 145億4620万 | +1% | 31.89 | 4.13 |
| 04/07 | 1,400 | 1,421 | 1,396 | 1,401 | +0.36% | 28,900 | 144億228万 | +0.07% | 31.57 | 4.09 |
| 04/06 | 1,399 | 1,399 | 1,388 | 1,396 | -0.21% | 6,700 | 143億5088万 | -0.21% | 31.46 | 4.07 |
| 04/03 | 1,412 | 1,412 | 1,390 | 1,399 | -1.06% | 13,500 | 143億8172万 | -0.14% | 31.53 | 4.08 |
| 04/02 | 1,398 | 1,415 | 1,389 | 1,414 | +1.14% | 13,400 | 145億3592万 | +0.86% | 31.87 | 4.12 |
| 04/01 | 1,410 | 1,410 | 1,384 | 1,398 | -0.99% | 16,500 | 143億7144万 | -0.5% | 31.51 | 4.08 |
| 03/31 | 1,407 | 1,414 | 1,397 | 1,412 | +1.58% | 18,600 | 145億1536万 | +0.21% | 31.82 | 4.12 |
| 03/30 | 1,362 | 1,406 | 1,350 | 1,390 | +1.46% | 29,900 | 142億8920万 | -1.49% | 31.33 | 4.05 |
| 03/27 | 1,351 | 1,413 | 1,346 | 1,370 | +0.74% | 30,600 | 140億8360万 | -3.04% | 30.87 | 3.99 |
| 03/26 | 1,376 | 1,378 | 1,360 | 1,360 | -1.73% | 25,100 | 139億8080万 | -3.75% | 30.65 | 3.97 |
| 03/25 | 1,390 | 1,394 | 1,381 | 1,384 | -0.57% | 17,100 | 142億2752万 | -2.26% | 31.19 | 4.04 |
| 03/24 | 1,397 | 1,424 | 1,392 | 1,392 | -2.32% | 27,400 | 143億976万 | -1.83% | 31.37 | 4.06 |
| 03/23 | 1,402 | 1,425 | 1,395 | 1,425 | +0.85% | 22,700 | 146億4900万 | +0.21% | 32.11 | 4.16 |
| 03/20 | 1,381 | 1,413 | 1,371 | 1,413 | +1.58% | 24,700 | 145億2564万 | -1.05% | 31.84 | 4.12 |
| 03/19 | 1,395 | 1,400 | 1,381 | 1,391 | -0.29% | 19,500 | 142億9948万 | -3.07% | 31.35 | 4.06 |
| 03/18 | 1,458 | 1,458 | 1,370 | 1,395 | -4.32% | 101,900 | 143億4060万 | -3.13% | 31.44 | 4.07 |
| 03/17 | 1,448 | 1,459 | 1,427 | 1,458 | +1.25% | 32,400 | 149億8824万 | +1.74% | 32.86 | 4.25 |
| 03/16 | 1,440 | 1,459 | 1,425 | 1,440 | +0.21% | 40,100 | 148億320万 | +1.19% | 32.45 | 4.2 |
| 03/13 | 1,392 | 1,437 | 1,392 | 1,437 | +3.31% | 43,700 | 147億7236万 | +1.63% | 32.38 | 4.19 |
