時価総額
2014/11/21～2015/04/20
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 |
| 04/20 | 520 | 526 | 520 | 522 | -0.38% | 93,500 | 187億9304万 | -2.43% | 15.27 | 1.44 |
| 04/17 | 540 | 541 | 523 | 524 | -4.03% | 238,300 | 188億6504万 | -2.42% | 15.33 | 1.45 |
| 04/16 | 523 | 555 | 522 | 546 | +4.6% | 308,700 | 196億5709万 | +1.49% | 15.97 | 1.51 |
| 04/15 | 525 | 530 | 521 | 522 | -0.57% | 95,800 | 187億9304万 | -2.97% | 15.27 | 1.44 |
| 04/14 | 524 | 533 | 521 | 525 | +0.96% | 138,600 | 189億105万 | -2.42% | 15.36 | 1.45 |
| 04/13 | 530 | 533 | 519 | 520 | -1.89% | 208,000 | 187億2104万 | -3.53% | 15.21 | 1.44 |
| 04/10 | 532 | 538 | 526 | 530 | -0.19% | 109,200 | 190億8106万 | -1.67% | 15.51 | 1.46 |
| 04/09 | 541 | 543 | 525 | 531 | -0.93% | 162,500 | 191億1706万 | -1.48% | 15.54 | 1.47 |
| 04/08 | 534 | 565 | 528 | 536 | +1.13% | 748,800 | 192億9707万 | -0.37% | 15.68 | 1.48 |
| 04/07 | 526 | 540 | 524 | 530 | +0.95% | 103,600 | 190億8106万 | -1.3% | 15.51 | 1.46 |
| 04/06 | 530 | 535 | 523 | 525 | -1.32% | 75,300 | 189億105万 | -2.05% | 15.36 | 1.45 |
| 04/03 | 535 | 539 | 531 | 532 | 0% | 31,800 | 191億5306万 | -0.56% | 15.57 | 1.47 |
| 04/02 | 520 | 537 | 520 | 532 | +1.53% | 55,700 | 191億5306万 | -0.56% | 15.57 | 1.47 |
| 04/01 | 524 | 529 | 516 | 524 | -0.57% | 97,200 | 188億6504万 | -2.06% | 15.33 | 1.45 |
| 03/31 | 525 | 537 | 525 | 527 | +0.76% | 47,500 | 189億7305万 | -1.5% | 15.42 | 1.46 |
| 03/30 | 530 | 534 | 522 | 523 | -2.43% | 84,100 | 188億2904万 | -2.24% | 15.3 | 1.45 |
| 03/27 | 545 | 552 | 530 | 536 | -0.74% | 175,900 | 192億9707万 | 0% | 15.68 | 1.48 |
| 03/26 | 545 | 552 | 537 | 540 | -2.17% | 133,500 | 194億4108万 | +0.75% | 15.8 | 1.49 |
| 03/25 | 553 | 553 | 549 | 552 | +0.18% | 59,100 | 198億7310万 | +3.18% | 16.15 | 1.53 |
| 03/24 | 550 | 554 | 547 | 551 | -0.9% | 59,400 | 198億3710万 | +3.18% | 16.12 | 1.52 |
| 03/23 | 555 | 561 | 550 | 556 | +0.36% | 59,100 | 199億4416万 | +4.51% | 16.21 | 1.53 |
| 03/20 | 545 | 557 | 543 | 554 | +1.47% | 81,900 | 198億7242万 | +4.53% | 16.15 | 1.53 |
| 03/19 | 548 | 559 | 546 | 546 | -0.18% | 91,600 | 195億8545万 | +3.21% | 15.92 | 1.5 |
| 03/18 | 563 | 565 | 542 | 547 | -0.73% | 253,900 | 196億2132万 | +3.8% | 15.94 | 1.51 |
| 03/17 | 560 | 566 | 549 | 551 | -2.3% | 154,400 | 197億6481万 | +4.75% | 16.06 | 1.52 |
| 03/16 | 553 | 564 | 544 | 564 | +2.17% | 250,800 | 202億3113万 | +7.63% | 16.44 | 1.55 |
| 03/13 | 549 | 558 | 547 | 552 | +2.03% | 342,800 | 198億68万 | +5.75% | 16.09 | 1.52 |
| 03/12 | 550 | 550 | 535 | 541 | +1.69% | 132,300 | 194億610万 | +4.04% | 15.77 | 1.49 |
| 03/11 | 521 | 536 | 521 | 532 | +0.19% | 98,100 | 190億8326万 | +2.5% | 15.51 | 1.46 |
| 03/10 | 543 | 549 | 529 | 531 | -1.48% | 207,400 | 190億4739万 | +2.51% | 15.48 | 1.46 |
| 03/09 | 522 | 542 | 518 | 539 | +4.26% | 274,700 | 193億3436万 | +4.26% | 15.71 | 1.48 |
| 03/06 | 500 | 523 | 494 | 517 | +2.38% | 272,600 | 185億4520万 | +0.19% | 15.07 | 1.42 |
| 03/05 | 502 | 508 | 501 | 505 | -0.39% | 52,200 | 181億1475万 | -1.94% | 14.72 | 1.39 |
| 03/04 | 505 | 510 | 502 | 507 | -0.59% | 75,300 | 181億8649万 | -1.55% | 14.78 | 1.4 |
| 03/03 | 519 | 519 | 507 | 510 | -0.97% | 113,600 | 182億9410万 | -0.97% | 14.87 | 1.4 |
| 03/02 | 522 | 524 | 514 | 515 | -0.96% | 146,400 | 184億7346万 | 0% | 15.01 | 1.42 |
| 02/27 | 528 | 530 | 519 | 520 | -2.44% | 83,800 | 186億5281万 | +0.97% | 15.16 | 1.43 |
| 02/26 | 523 | 536 | 523 | 533 | +0.76% | 60,200 | 191億1913万 | +3.7% | 15.54 | 1.47 |
| 02/25 | 540 | 540 | 528 | 529 | -1.31% | 69,800 | 189億7565万 | +3.12% | 15.42 | 1.46 |
| 02/24 | 542 | 543 | 531 | 536 | +0.19% | 76,100 | 192億2674万 | +4.69% | 15.62 | 1.48 |
| 02/23 | 538 | 546 | 532 | 535 | +0.38% | 249,900 | 191億9087万 | +4.7% | 15.59 | 1.47 |
| 02/20 | 521 | 535 | 519 | 533 | +1.72% | 205,600 | 190億6226万 | +4.72% | 15.49 | 1.46 |
| 02/19 | 528 | 529 | 519 | 524 | +0.19% | 71,500 | 187億4038万 | +3.15% | 15.23 | 1.44 |
| 02/18 | 508 | 526 | 508 | 523 | +3.16% | 195,500 | 187億462万 | +3.16% | 15.2 | 1.44 |
| 02/17 | 506 | 510 | 505 | 507 | -0.2% | 76,000 | 181億3239万 | 0% | 14.73 | 1.39 |
| 02/16 | 512 | 514 | 507 | 508 | -0.39% | 83,300 | 181億6816万 | +0.2% | 14.76 | 1.39 |
| 02/13 | 514 | 514 | 506 | 510 | -0.2% | 52,400 | 182億3969万 | +0.59% | 14.82 | 1.4 |
| 02/12 | 517 | 517 | 510 | 511 | -0.2% | 58,000 | 182億7545万 | +0.79% | 14.85 | 1.4 |
| 02/10 | 516 | 516 | 510 | 512 | 0% | 28,300 | 183億1121万 | +0.99% | 14.88 | 1.41 |
| 02/09 | 510 | 515 | 509 | 512 | +0.79% | 72,900 | 183億1121万 | +0.99% | 14.88 | 1.41 |
| 02/06 | 510 | 516 | 505 | 508 | -0.59% | 67,400 | 181億6816万 | +0.4% | 14.76 | 1.39 |
| 02/05 | 511 | 517 | 508 | 511 | -0.58% | 58,100 | 182億7545万 | +1.19% | 14.85 | 1.4 |
| 02/04 | 511 | 519 | 507 | 514 | +2.39% | 106,200 | 183億8274万 | +2.19% | 14.94 | 1.41 |
| 02/03 | 502 | 533 | 497 | 502 | 0% | 503,900 | 179億5357万 | +0.2% | 14.59 | 1.38 |
| 02/02 | 504 | 507 | 501 | 502 | -0.99% | 84,200 | 179億5357万 | +0.6% | 14.59 | 1.38 |
| 01/30 | 510 | 510 | 502 | 507 | +0.6% | 74,100 | 181億8649万 | +2.01% | 14.78 | 1.41 |
| 01/29 | 505 | 516 | 501 | 504 | +0.2% | 216,500 | 180億7888万 | +1.61% | 14.69 | 1.4 |
| 01/28 | 505 | 508 | 503 | 503 | -1.18% | 89,000 | 180億4301万 | +2.03% | 14.66 | 1.4 |
| 01/27 | 511 | 511 | 505 | 509 | -0.2% | 192,600 | 182億5823万 | +3.88% | 14.84 | 1.42 |
| 01/26 | 508 | 511 | 504 | 510 | +0.59% | 104,700 | 182億9410万 | +4.72% | 14.87 | 1.42 |
| 01/23 | 507 | 507 | 501 | 507 | +0.4% | 70,300 | 181億8649万 | +4.97% | 14.78 | 1.41 |
| 01/22 | 507 | 508 | 501 | 505 | 0% | 82,100 | 181億1475万 | +5.21% | 14.72 | 1.4 |
| 01/21 | 510 | 510 | 503 | 505 | -0.39% | 45,700 | 180億4016万 | +5.65% | 14.66 | 1.4 |
| 01/20 | 510 | 512 | 503 | 507 | 0% | 97,600 | 181億1161万 | +6.51% | 14.72 | 1.4 |
| 01/19 | 502 | 508 | 501 | 507 | +2.42% | 127,800 | 181億1161万 | +6.96% | 14.72 | 1.4 |
| 01/16 | 496 | 497 | 489 | 495 | -1.39% | 137,700 | 176億8293万 | +4.87% | 14.37 | 1.37 |
| 01/15 | 502 | 504 | 495 | 502 | -0.2% | 151,900 | 179億3299万 | +6.58% | 14.57 | 1.39 |
| 01/14 | 509 | 509 | 502 | 503 | -0.79% | 75,100 | 179億6871万 | +7.25% | 14.6 | 1.39 |
| 01/13 | 506 | 509 | 501 | 507 | +0.2% | 143,900 | 181億1161万 | +8.33% | 14.72 | 1.4 |
| 01/09 | 512 | 517 | 503 | 506 | -1.36% | 148,300 | 180億7588万 | +8.35% | 14.69 | 1.4 |
| 01/08 | 523 | 524 | 508 | 513 | -1.54% | 263,100 | 183億2595万 | +10.09% | 14.89 | 1.42 |
| 01/07 | 500 | 527 | 500 | 521 | +4.2% | 460,700 | 186億1173万 | +12.04% | 15.12 | 1.44 |
| 01/06 | 501 | 508 | 496 | 500 | -0.99% | 345,800 | 178億6155万 | +7.99% | 14.51 | 1.38 |
| 01/05 | 498 | 509 | 497 | 505 | +1.41% | 471,100 | 180億4016万 | +9.31% | 14.66 | 1.4 |
| 2014 |
| 12/30 | 500 | 516 | 493 | 498 | +2.47% | 898,100 | 177億9010万 | +8.03% | 14.46 | 1.38 |
| 12/29 | 470 | 493 | 470 | 486 | +3.62% | 426,100 | 173億6142万 | +5.88% | 14.11 | 1.35 |
| 12/26 | 448 | 473 | 448 | 469 | +4.92% | 285,000 | 167億5413万 | +2.4% | 13.61 | 1.3 |
| 12/25 | 451 | 456 | 443 | 447 | -1.54% | 285,500 | 159億6822万 | -2.19% | 12.98 | 1.24 |
| 12/24 | 461 | 467 | 454 | 454 | -1.52% | 265,500 | 162億1828万 | -0.87% | 13.18 | 1.26 |
| 12/22 | 467 | 470 | 453 | 461 | -0.65% | 351,000 | 164億5032万 | +0.66% | 13.37 | 1.28 |
| 12/19 | 450 | 472 | 448 | 464 | +6.67% | 829,700 | 165億5737万 | +1.31% | 13.45 | 1.28 |
| 12/18 | 438 | 444 | 431 | 435 | +0.46% | 302,300 | 155億2254万 | -5.02% | 12.61 | 1.2 |
| 12/17 | 420 | 439 | 420 | 433 | +2.12% | 219,700 | 154億5117万 | -5.66% | 12.55 | 1.2 |
| 12/16 | 430 | 432 | 423 | 424 | -1.85% | 233,400 | 151億3001万 | -8.03% | 12.29 | 1.17 |
| 12/15 | 433 | 438 | 430 | 432 | -0.23% | 149,900 | 154億1548万 | -6.7% | 12.53 | 1.2 |
| 12/12 | 440 | 444 | 433 | 433 | -1.59% | 231,700 | 154億5117万 | -6.68% | 12.55 | 1.2 |
| 12/11 | 445 | 448 | 433 | 440 | -2.22% | 438,900 | 157億96万 | -5.38% | 12.76 | 1.22 |
| 12/10 | 456 | 458 | 450 | 450 | -1.53% | 352,000 | 160億5780万 | -3.43% | 13.05 | 1.25 |
| 12/09 | 459 | 464 | 457 | 457 | -0.65% | 201,900 | 163億758万 | -2.14% | 13.25 | 1.26 |
| 12/08 | 467 | 470 | 460 | 460 | -1.5% | 281,900 | 164億1464万 | -1.5% | 13.34 | 1.27 |
| 12/05 | 454 | 477 | 454 | 467 | +0.43% | 436,000 | 166億6442万 | -0.21% | 13.54 | 1.29 |
| 12/04 | 473 | 476 | 464 | 465 | -2.11% | 445,900 | 165億9306万 | -0.43% | 13.48 | 1.29 |
| 12/03 | 477 | 478 | 472 | 475 | -0.21% | 152,400 | 169億4990万 | +1.5% | 13.77 | 1.31 |
| 12/02 | 494 | 495 | 460 | 476 | -2.26% | 421,600 | 169億8558万 | +1.71% | 13.8 | 1.32 |
| 12/01 | 481 | 492 | 478 | 487 | +2.31% | 324,300 | 173億7810万 | +4.06% | 14.12 | 1.35 |
| 11/28 | 475 | 478 | 474 | 476 | +0.21% | 148,800 | 169億8558万 | +1.71% | 13.8 | 1.32 |
| 11/27 | 478 | 479 | 473 | 475 | 0% | 167,300 | 169億4990万 | +1.28% | 13.77 | 1.31 |
| 11/26 | 480 | 480 | 473 | 475 | 0% | 199,000 | 169億4990万 | +1.06% | 13.77 | 1.31 |
| 11/25 | 467 | 483 | 464 | 475 | +3.49% | 311,100 | 169億4990万 | +0.85% | 13.77 | 1.31 |
| 11/21 | 457 | 462 | 455 | 459 | +0.22% | 172,500 | 163億7895万 | -2.75% | 13.31 | 1.27 |
