時価総額
2015/01/15～2015/06/10
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 |
| 06/10 | 516 | 520 | 508 | 515 | +0.78% | 100,000 | 185億4103万 | -0.39% | 15.07 | 1.39 |
| 06/09 | 517 | 519 | 510 | 511 | -1.16% | 62,000 | 183億9702万 | -1.16% | 14.95 | 1.38 |
| 06/08 | 525 | 525 | 516 | 517 | -0.77% | 56,300 | 186億1303万 | -0.19% | 15.13 | 1.39 |
| 06/05 | 519 | 523 | 518 | 521 | +0.19% | 48,300 | 187億5704万 | +0.58% | 15.24 | 1.4 |
| 06/04 | 524 | 524 | 519 | 520 | -0.57% | 45,100 | 187億2104万 | +0.39% | 15.21 | 1.4 |
| 06/03 | 518 | 523 | 515 | 523 | +0.97% | 63,900 | 188億2904万 | +0.97% | 15.3 | 1.41 |
| 06/02 | 513 | 519 | 511 | 518 | +0.97% | 60,500 | 186億4903万 | 0% | 15.16 | 1.4 |
| 06/01 | 511 | 515 | 511 | 513 | 0% | 47,900 | 184億6902万 | -1.16% | 15.01 | 1.38 |
| 05/29 | 510 | 514 | 510 | 513 | +0.59% | 29,900 | 184億6902万 | -1.35% | 15.01 | 1.38 |
| 05/28 | 513 | 514 | 508 | 510 | -0.39% | 57,800 | 183億6102万 | -1.92% | 14.92 | 1.37 |
| 05/27 | 507 | 512 | 507 | 512 | +0.2% | 50,900 | 184億3302万 | -1.54% | 14.98 | 1.38 |
| 05/26 | 516 | 516 | 510 | 511 | -0.58% | 41,800 | 183億9702万 | -2.11% | 14.95 | 1.38 |
| 05/25 | 518 | 518 | 510 | 514 | 0% | 67,900 | 185億502万 | -1.53% | 15.04 | 1.38 |
| 05/22 | 509 | 515 | 509 | 514 | +0.98% | 42,400 | 185億502万 | -1.72% | 15.04 | 1.38 |
| 05/21 | 512 | 514 | 508 | 509 | -0.2% | 86,000 | 183億2349万 | -2.68% | 14.89 | 1.37 |
| 05/20 | 509 | 513 | 509 | 510 | -0.2% | 48,400 | 183億5949万 | -2.67% | 14.92 | 1.37 |
| 05/19 | 512 | 515 | 509 | 511 | -0.58% | 79,400 | 183億9548万 | -2.67% | 14.95 | 1.38 |
| 05/18 | 528 | 528 | 510 | 514 | -1.72% | 183,100 | 185億348万 | -2.28% | 15.04 | 1.38 |
| 05/15 | 523 | 529 | 521 | 523 | +0.58% | 47,200 | 188億2747万 | -0.57% | 15.3 | 1.41 |
| 05/14 | 523 | 525 | 519 | 520 | -1.52% | 72,600 | 187億1948万 | -1.14% | 15.21 | 1.4 |
| 05/13 | 530 | 531 | 525 | 528 | -0.19% | 59,500 | 190億747万 | +0.19% | 15.45 | 1.42 |
| 05/12 | 523 | 530 | 523 | 529 | +0.57% | 45,800 | 190億4347万 | +0.38% | 15.48 | 1.42 |
| 05/11 | 530 | 530 | 524 | 526 | +0.38% | 58,200 | 189億3547万 | -0.19% | 15.39 | 1.42 |
| 05/08 | 523 | 528 | 521 | 524 | +0.77% | 62,100 | 188億6347万 | -0.57% | 15.33 | 1.41 |
| 05/07 | 515 | 524 | 515 | 520 | 0% | 79,500 | 187億1948万 | -1.33% | 15.21 | 1.4 |
| 05/01 | 520 | 522 | 518 | 520 | -0.76% | 116,300 | 187億1948万 | -1.33% | 15.21 | 1.4 |
| 04/30 | 522 | 528 | 522 | 524 | -0.38% | 65,800 | 188億6504万 | -0.76% | 15.33 | 1.45 |
| 04/28 | 524 | 528 | 522 | 526 | +0.38% | 89,600 | 189億3705万 | -0.57% | 15.39 | 1.45 |
| 04/27 | 527 | 530 | 522 | 524 | -0.19% | 130,500 | 188億6504万 | -1.13% | 15.33 | 1.45 |
| 04/24 | 527 | 527 | 523 | 525 | +0.19% | 61,700 | 189億105万 | -1.32% | 15.36 | 1.45 |
| 04/23 | 528 | 528 | 520 | 524 | -1.32% | 176,400 | 188億6504万 | -1.69% | 15.33 | 1.45 |
| 04/22 | 530 | 539 | 526 | 531 | +0.76% | 99,600 | 191億1706万 | -0.56% | 15.54 | 1.47 |
| 04/21 | 529 | 529 | 522 | 527 | +0.96% | 71,900 | 189億7305万 | -1.31% | 15.42 | 1.46 |
| 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 |
