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 | 760 | 776 | 753 | 765 | +0.66% | 36,200 | 38億4894万 | -10.42% | 192.78 | 1.73 |
| 03/30 | 781 | 787 | 760 | 760 | -3.8% | 43,200 | 38億2378万 | -11.42% | 191.52 | 1.72 |
| 03/27 | 798 | 804 | 785 | 790 | -2.71% | 49,100 | 39億7472万 | -8.46% | 199.08 | 1.78 |
| 03/26 | 822 | 825 | 796 | 812 | -1.34% | 25,400 | 40億8541万 | -6.56% | 204.63 | 1.83 |
| 03/25 | 825 | 830 | 807 | 823 | -0.24% | 24,000 | 41億4075万 | -5.94% | 207.4 | 1.86 |
| 03/24 | 826 | 845 | 810 | 825 | -0.72% | 40,100 | 41億5082万 | -6.36% | 207.9 | 1.86 |
| 03/23 | 863 | 863 | 822 | 831 | -2.81% | 45,300 | 41億8101万 | -6.1% | 209.42 | 1.88 |
| 03/20 | 830 | 867 | 830 | 855 | +3.01% | 41,200 | 43億176万 | -3.82% | 215.46 | 1.93 |
| 03/19 | 825 | 836 | 815 | 830 | +1.22% | 41,800 | 41億7597万 | -7.16% | 209.16 | 1.88 |
| 03/18 | 790 | 846 | 790 | 820 | +0.61% | 67,700 | 41億2566万 | -9.09% | 206.64 | 1.85 |
| 03/17 | 835 | 835 | 791 | 815 | -2.98% | 92,000 | 41億50万 | -10.34% | 205.38 | 1.84 |
| 03/16 | 868 | 868 | 836 | 840 | -3.34% | 38,700 | 42億2629万 | -7.89% | 211.68 | 1.9 |
| 03/13 | 872 | 880 | 855 | 869 | -0.8% | 33,000 | 43億7219万 | -5.34% | 218.99 | 1.96 |
| 03/12 | 863 | 887 | 862 | 876 | +0.69% | 36,800 | 44億741万 | -4.99% | 220.76 | 1.98 |
| 03/11 | 850 | 874 | 847 | 870 | +1.16% | 26,000 | 43億7723万 | -6.05% | 219.24 | 1.97 |
| 03/10 | 876 | 884 | 850 | 860 | -1.83% | 59,900 | 43億2691万 | -7.53% | 216.72 | 1.94 |
| 03/09 | 900 | 900 | 850 | 876 | -2.77% | 44,200 | 44億741万 | -6.31% | 220.76 | 1.98 |
| 03/06 | 905 | 909 | 887 | 901 | -0.11% | 31,000 | 45億3320万 | -4.35% | 227.06 | 2.04 |
| 03/05 | 912 | 921 | 890 | 902 | -1.42% | 60,700 | 45億3823万 | -4.95% | 227.31 | 2.04 |
| 03/04 | 886 | 919 | 881 | 915 | +3.16% | 40,400 | 46億363万 | -4.49% | 230.58 | 2.07 |
| 03/03 | 951 | 951 | 876 | 887 | -5.54% | 75,200 | 44億6276万 | -8.18% | 223.53 | 2 |
| 03/02 | 906 | 942 | 900 | 939 | +3.19% | 47,600 | 47億2439万 | -4.38% | 236.63 | 2.12 |
| 02/27 | 885 | 917 | 883 | 910 | +2.71% | 49,400 | 45億7848万 | -9% | 229.32 | 2.06 |
| 02/26 | 885 | 900 | 876 | 886 | -0.78% | 45,500 | 44億5773万 | -13.31% | 223.28 | 2 |
| 02/25 | 843 | 905 | 830 | 893 | +3.96% | 124,400 | 44億9295万 | -14.13% | 225.04 | 2.02 |
| 02/24 | 900 | 902 | 858 | 859 | -4.13% | 96,400 | 43億2188万 | -18.35% | 216.47 | 1.94 |
| 02/23 | 931 | 958 | 886 | 896 | -4.27% | 104,200 | 45億804万 | -15.79% | 225.8 | 2.02 |
| 02/20 | 969 | 973 | 934 | 936 | -1.89% | 34,700 | 47億929万 | -13.01% | 235.88 | 2.11 |
| 02/19 | 959 | 971 | 953 | 954 | -2.05% | 29,800 | 47億9986万 | -12.4% | 240.41 | 2.16 |
| 02/18 | 932 | 992 | 932 | 974 | +4.73% | 57,100 | 49億48万 | -11.05% | 245.45 | 2.2 |
| 02/17 | 931 | 956 | 917 | 930 | -0.11% | 36,700 | 46億7910万 | -15.45% | 234.36 | 2.1 |
| 02/16 | 982 | 993 | 923 | 931 | -5.48% | 75,200 | 46億8414万 | -15.82% | 234.62 | 2.1 |
| 02/13 | 1,010 | 1,020 | 973 | 985 | -3.43% | 104,300 | 49億5583万 | -11.58% | 248.22 | 2.23 |
| 02/12 | 954 | 1,045 | 951 | 1,020 | +2.1% | 223,900 | 51億3192万 | -8.93% | 257.04 | 2.3 |
| 02/10 | 924 | 1,034 | 905 | 999 | +11.62% | 329,400 | 50億2626万 | -11.51% | 251.75 | 2.26 |
| 02/09 | 904 | 929 | 885 | 895 | -8.58% | 210,100 | 45億301万 | -21.35% | 225.54 | 2.02 |
| 02/06 | 936 | 983 | 932 | 979 | +1.35% | 99,700 | 49億2564万 | -14.87% | 246.71 | 2.21 |
| 02/05 | 960 | 1,033 | 954 | 966 | -1.23% | 155,800 | 48億6023万 | -16.29% | 243.44 | 2.18 |
| 02/04 | 961 | 987 | 928 | 978 | +0.82% | 149,000 | 49億2061万 | -15.47% | 246.46 | 2.21 |
| 02/03 | 977 | 1,020 | 963 | 970 | -2.12% | 202,900 | 48億8036万 | -16.16% | 244.44 | 2.19 |
| 02/02 | 1,033 | 1,047 | 975 | 991 | -6.33% | 254,100 | 49億8601万 | -13.9% | 249.74 | 2.24 |
| 01/30 | 1,036 | 1,087 | 1,033 | 1,058 | -0.75% | 208,700 | 53億2311万 | -7.6% | 266.62 | 2.39 |
| 01/29 | 1,110 | 1,137 | 1,050 | 1,066 | -5.08% | 375,700 | 53億6336万 | -6.08% | 268.64 | 2.41 |
| 01/28 | 1,137 | 1,188 | 1,093 | 1,123 | -1.23% | 725,800 | 56億5014万 | -0.62% | 283 | 2.54 |
| 01/27 | 1,212 | 1,227 | 1,133 | 1,137 | -11.17% | 724,300 | 57億2058万 | +1.25% | 286.53 | 2.57 |
| 01/26 | 1,430 | 1,570 | 1,265 | 1,280 | -8.24% | 953,600 | 64億4006万 | +15.21% | 322.57 | 2.89 |
| 01/23 | 1,420 | 1,475 | 1,364 | 1,395 | -3.73% | 494,500 | 70億1866万 | +27.51% | 351.55 | 3.15 |
| 01/22 | 1,310 | 1,544 | 1,280 | 1,449 | +9.28% | 1,419,500 | 72億9035万 | +35.29% | 365.15 | 3.27 |
| 01/21 | 1,215 | 1,350 | 1,190 | 1,326 | +10.22% | 598,000 | 66億7150万 | +27.26% | 334.16 | 3 |
| 01/20 | 1,180 | 1,235 | 1,157 | 1,203 | +4.61% | 155,100 | 60億5265万 | +18.41% | 303.16 | 2.72 |
| 01/19 | 1,235 | 1,248 | 1,150 | 1,150 | -5.51% | 220,800 | 57億8599万 | +15.69% | 289.8 | 2.6 |
| 01/16 | 1,252 | 1,315 | 1,182 | 1,217 | -3.49% | 713,400 | 61億2309万 | +24.82% | 306.69 | 2.75 |
| 01/15 | 1,116 | 1,396 | 1,101 | 1,261 | +15.05% | 1,480,900 | 63億4446万 | +32.32% | 317.78 | 2.85 |
| 01/14 | 1,067 | 1,110 | 1,067 | 1,096 | +0.64% | 100,400 | 55億1430万 | +17.85% | 276.2 | 2.48 |
| 01/13 | 1,103 | 1,133 | 1,059 | 1,089 | -0.27% | 155,400 | 54億7908万 | +19.28% | 274.43 | 2.46 |
| 01/09 | 1,138 | 1,155 | 1,078 | 1,092 | -3.79% | 153,400 | 54億9417万 | +21.74% | 275.19 | 2.47 |
| 01/08 | 1,100 | 1,145 | 1,066 | 1,135 | +1.7% | 254,000 | 57億1052万 | +28.68% | 286.02 | 2.56 |
| 01/07 | 1,212 | 1,234 | 1,090 | 1,116 | -10.36% | 499,800 | 56億1493万 | +29.02% | 281.24 | 2.52 |
| 01/06 | 1,199 | 1,445 | 1,153 | 1,245 | +0.81% | 582,800 | 62億6396万 | +46.64% | 313.75 | 2.81 |
| 01/05 | 1,155 | 1,243 | 1,140 | 1,235 | +4.22% | 517,700 | 62億1365万 | +49.15% | 311.23 | 2.79 |
| 2014 |
| 12/30 | 1,090 | 1,279 | 1,030 | 1,185 | +8.72% | 1,159,000 | 59億6209万 | +46.84% | 298.62 | 2.68 |
| 12/29 | 1,080 | 1,130 | 1,020 | 1,090 | +4.81% | 401,100 | 54億8411万 | +38.32% | 274.68 | 2.46 |
| 12/26 | 940 | 1,070 | 931 | 1,040 | +7.33% | 778,100 | 52億3255万 | +34.72% | 262.08 | 2.35 |
| 12/25 | 804 | 969 | 804 | 969 | +18.32% | 615,200 | 48億7532万 | +27.84% | 244.19 | 2.19 |
| 12/24 | 832 | 834 | 800 | 819 | -3.31% | 104,500 | 41億2063万 | +9.79% | 206.39 | 1.85 |
| 12/22 | 840 | 872 | 806 | 847 | +3.93% | 199,300 | 42億6151万 | +14.46% | 213.45 | 1.91 |
| 12/19 | 914 | 930 | 814 | 815 | -12.37% | 358,700 | 41億50万 | +11.19% | 205.38 | 1.84 |
| 12/18 | 960 | 1,016 | 868 | 930 | -3.63% | 981,800 | 46億7910万 | +28.1% | 234.36 | 2.1 |
| 12/17 | 815 | 965 | 800 | 965 | +18.4% | 1,475,500 | 48億5520万 | +34.97% | 243.18 | 2.18 |
| 12/16 | 850 | 858 | 788 | 815 | -5.56% | 155,700 | 41億50万 | +16.1% | 205.38 | 1.84 |
| 12/15 | 795 | 886 | 792 | 863 | +4.61% | 504,200 | 43億4201万 | +23.82% | 217.48 | 1.95 |
| 12/12 | 720 | 865 | 718 | 825 | +15.38% | 665,400 | 41億5082万 | +20.09% | 207.9 | 1.86 |
| 12/11 | 677 | 729 | 667 | 715 | +5.61% | 61,500 | 35億9737万 | +5.3% | 180.18 | 1.62 |
| 12/10 | 662 | 685 | 660 | 677 | +1.8% | 42,300 | 34億619万 | 0% | 170.61 | 1.53 |
| 12/09 | 679 | 680 | 660 | 665 | -2.06% | 24,800 | 33億4581万 | -1.63% | 167.58 | 1.5 |
| 12/08 | 673 | 686 | 673 | 679 | +1.8% | 21,200 | 34億1625万 | +0.74% | 171.11 | 1.53 |
| 12/05 | 671 | 671 | 656 | 667 | -1.19% | 25,000 | 33億5587万 | -0.74% | 168.09 | 1.51 |
| 12/04 | 681 | 689 | 674 | 675 | +0.6% | 18,600 | 33億9612万 | +0.6% | 170.1 | 1.53 |
| 12/03 | 698 | 698 | 666 | 671 | -3.59% | 36,400 | 33億7600万 | +0.3% | 169.09 | 1.52 |
| 12/02 | 699 | 700 | 686 | 696 | -0.57% | 12,500 | 35億178万 | +4.35% | 175.39 | 1.57 |
| 12/01 | 710 | 711 | 698 | 700 | -1.41% | 13,700 | 35億2191万 | +5.26% | 176.4 | 1.58 |
| 11/28 | 717 | 725 | 698 | 710 | -2.07% | 34,700 | 35億7222万 | +7.25% | 178.92 | 1.6 |
| 11/27 | 714 | 731 | 714 | 725 | +0.55% | 12,500 | 36億4769万 | +10.02% | 182.7 | 1.64 |
| 11/26 | 719 | 733 | 715 | 721 | +0.14% | 15,800 | 36億2756万 | +10.24% | 181.69 | 1.63 |
| 11/25 | 710 | 740 | 710 | 720 | +1.41% | 43,500 | 36億2253万 | +10.6% | 181.44 | 1.63 |
| 11/21 | 685 | 710 | 681 | 710 | +3.8% | 27,500 | 35億7222万 | +9.91% | 178.92 | 1.6 |
| 11/20 | 683 | 689 | 672 | 684 | +0.88% | 14,400 | 34億4140万 | +6.71% | 172.37 | 1.55 |
| 11/19 | 685 | 685 | 675 | 678 | -0.29% | 12,200 | 34億1122万 | +6.27% | 170.86 | 1.53 |
| 11/18 | 669 | 680 | 667 | 680 | +2.26% | 11,100 | 34億2128万 | +7.09% | 171.36 | 1.54 |
| 11/17 | 674 | 683 | 662 | 665 | +0.15% | 23,400 | 33億4581万 | +5.06% | 167.58 | 1.5 |
| 11/14 | 660 | 665 | 651 | 664 | +0.45% | 11,400 | 33億4078万 | +5.23% | 167.33 | 1.5 |
| 11/13 | 658 | 671 | 649 | 661 | +1.85% | 34,800 | 33億2568万 | +5.09% | 166.57 | 1.49 |
| 11/12 | 657 | 662 | 647 | 649 | +0.31% | 17,200 | 32億6531万 | +3.34% | 163.55 | 1.47 |
| 11/11 | 660 | 668 | 642 | 647 | -3% | 46,000 | 32億5525万 | +3.03% | 163.05 | 1.46 |
| 11/10 | 660 | 675 | 634 | 667 | +7.58% | 90,300 | 33億5587万 | +6.21% | 168.09 | 1.51 |
| 11/07 | 637 | 642 | 612 | 620 | -2.67% | 41,300 | 31億1940万 | -1.12% | 156.24 | 1.4 |
| 11/06 | 643 | 643 | 616 | 637 | -1.39% | 18,800 | 32億493万 | +1.43% | 160.53 | 1.44 |
| 11/05 | 658 | 658 | 637 | 646 | -1.82% | 7,700 | 32億5021万 | +2.54% | 162.79 | 1.46 |
| 11/04 | 630 | 658 | 630 | 658 | +5.28% | 14,600 | 33億1059万 | +4.11% | 165.82 | 1.49 |
| 10/31 | 634 | 635 | 611 | 625 | -1.57% | 6,000 | 31億4456万 | -1.42% | 157.5 | 1.41 |
