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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 5,960 | 6,060 | 5,850 | 5,870 | -1.18% | 4,500 | 250億1453万 | -1.61% | 12.38 | 1.51 |
| 03/30 | 6,010 | 6,010 | 5,840 | 5,940 | -1% | 5,900 | 253億1283万 | -0.29% | 12.53 | 1.52 |
| 03/27 | 6,150 | 6,150 | 5,870 | 6,000 | -2.91% | 5,900 | 255億6852万 | +0.89% | 12.65 | 1.54 |
| 03/26 | 6,250 | 6,250 | 6,120 | 6,180 | -1.44% | 4,300 | 263億3557万 | +4.11% | 13.03 | 1.58 |
| 03/25 | 6,290 | 6,300 | 6,220 | 6,270 | -0.79% | 3,700 | 267億1910万 | +5.95% | 13.22 | 1.61 |
| 03/24 | 6,340 | 6,340 | 6,260 | 6,320 | +1.44% | 9,600 | 269億3217万 | +7.19% | 13.33 | 1.62 |
| 03/23 | 6,200 | 6,230 | 6,160 | 6,230 | +4.18% | 8,900 | 265億4864万 | +6.13% | 13.14 | 1.6 |
| 03/20 | 6,070 | 6,080 | 5,880 | 5,980 | -1.97% | 9,500 | 254億8329万 | +2.33% | 12.61 | 1.53 |
| 03/19 | 6,130 | 6,130 | 6,050 | 6,100 | -0.65% | 6,600 | 259億9466万 | +4.67% | 12.87 | 1.56 |
| 03/18 | 6,180 | 6,180 | 6,100 | 6,140 | -0.97% | 9,700 | 261億6512万 | +5.79% | 12.95 | 1.57 |
| 03/17 | 6,200 | 6,230 | 6,190 | 6,200 | +0.32% | 10,600 | 264億2080万 | +7.3% | 13.08 | 1.59 |
| 03/16 | 6,150 | 6,200 | 6,140 | 6,180 | +1.64% | 12,900 | 263億3557万 | +7.5% | 13.03 | 1.58 |
| 03/13 | 6,100 | 6,200 | 6,070 | 6,080 | +0.16% | 17,000 | 259億943万 | +6.33% | 12.82 | 1.56 |
| 03/12 | 6,000 | 6,080 | 5,970 | 6,070 | +2.19% | 10,700 | 258億6682万 | +6.66% | 12.8 | 1.56 |
| 03/11 | 5,910 | 5,950 | 5,900 | 5,940 | -0.17% | 4,000 | 253億1283万 | +4.85% | 12.53 | 1.52 |
| 03/10 | 5,980 | 6,010 | 5,900 | 5,950 | -0.34% | 8,300 | 253億5545万 | +5.44% | 12.55 | 1.53 |
| 03/09 | 5,970 | 6,030 | 5,950 | 5,970 | +1.19% | 11,300 | 254億4068万 | +6.15% | 12.59 | 1.53 |
| 03/06 | 5,800 | 5,920 | 5,780 | 5,900 | +2.25% | 9,900 | 251億4238万 | +5.19% | 12.44 | 1.51 |
| 03/05 | 5,750 | 5,800 | 5,740 | 5,770 | +1.23% | 7,400 | 245億8839万 | +3.11% | 12.17 | 1.48 |
| 03/04 | 5,630 | 5,750 | 5,620 | 5,700 | +0.88% | 5,100 | 242億9009万 | +1.99% | 12.02 | 1.46 |
| 03/03 | 5,690 | 5,700 | 5,630 | 5,650 | -0.7% | 4,000 | 240億7702万 | +1.27% | 11.92 | 1.45 |
| 03/02 | 5,700 | 5,740 | 5,690 | 5,690 | +0.35% | 4,700 | 242億4748万 | +2.15% | 12 | 1.46 |
| 02/27 | 5,670 | 5,680 | 5,650 | 5,670 | 0% | 4,000 | 241億6225万 | +2.02% | 11.96 | 1.45 |
| 02/26 | 5,670 | 5,690 | 5,660 | 5,670 | 0% | 6,500 | 241億6225万 | +2.24% | 11.96 | 1.45 |
| 02/25 | 5,660 | 5,670 | 5,630 | 5,670 | +0.18% | 3,700 | 241億6225万 | +2.48% | 11.96 | 1.45 |
| 02/24 | 5,630 | 5,700 | 5,630 | 5,660 | -0.35% | 3,800 | 241億1964万 | +2.52% | 11.94 | 1.45 |
| 02/23 | 5,690 | 5,690 | 5,590 | 5,680 | -0.87% | 3,500 | 242億486万 | +3.1% | 11.98 | 1.46 |
| 02/20 | 5,750 | 5,750 | 5,700 | 5,730 | -0.17% | 3,600 | 244億1793万 | +4.22% | 12.08 | 1.47 |
| 02/19 | 5,750 | 5,750 | 5,710 | 5,740 | +0.53% | 3,400 | 244億6055万 | +4.59% | 12.11 | 1.47 |
| 02/18 | 5,660 | 5,720 | 5,660 | 5,710 | +0.88% | 6,300 | 243億3271万 | +4.22% | 12.04 | 1.46 |
| 02/17 | 5,600 | 5,670 | 5,600 | 5,660 | +1.07% | 3,800 | 241億1964万 | +3.53% | 11.94 | 1.45 |
| 02/16 | 5,680 | 5,700 | 5,560 | 5,600 | +0.54% | 7,200 | 238億6395万 | +2.6% | 11.81 | 1.44 |
| 02/13 | 5,680 | 5,680 | 5,570 | 5,570 | +1.27% | 6,400 | 237億3611万 | +2.18% | 11.75 | 1.43 |
| 02/12 | 5,510 | 5,580 | 5,420 | 5,500 | 0% | 7,800 | 234億3781万 | +0.99% | 11.6 | 1.41 |
| 02/10 | 5,430 | 5,500 | 5,430 | 5,500 | +0.73% | 2,200 | 234億3781万 | +1.03% | 11.6 | 1.41 |
| 02/09 | 5,460 | 5,470 | 5,410 | 5,460 | +0.92% | 1,400 | 232億6735万 | +0.28% | 11.52 | 1.4 |
| 02/06 | 5,420 | 5,440 | 5,380 | 5,410 | +0.19% | 2,500 | 230億5428万 | -0.64% | 11.41 | 1.39 |
| 02/05 | 5,420 | 5,420 | 5,380 | 5,400 | -0.55% | 2,300 | 230億1167万 | -0.9% | 11.39 | 1.38 |
| 02/04 | 5,380 | 5,460 | 5,380 | 5,430 | +0.93% | 3,500 | 231億3951万 | -0.39% | 11.45 | 1.39 |
| 02/03 | 5,450 | 5,460 | 5,380 | 5,380 | -1.65% | 4,800 | 229億2644万 | -1.36% | 11.35 | 1.38 |
| 02/02 | 5,500 | 5,520 | 5,450 | 5,470 | -2.32% | 3,400 | 233億997万 | +0.18% | 11.54 | 1.4 |
| 01/30 | 5,580 | 5,600 | 5,510 | 5,600 | +0.54% | 3,400 | 238億6395万 | +2.53% | 11.81 | 1.44 |
| 01/29 | 5,600 | 5,640 | 5,520 | 5,570 | -0.54% | 2,300 | 237億3611万 | +2.07% | 11.75 | 1.43 |
| 01/28 | 5,450 | 5,600 | 5,420 | 5,600 | +2.75% | 5,000 | 238億6395万 | +2.71% | 11.81 | 1.44 |
| 01/27 | 5,440 | 5,480 | 5,400 | 5,450 | +0.55% | 4,900 | 232億2474万 | +0.18% | 11.49 | 1.4 |
| 01/26 | 5,390 | 5,440 | 5,390 | 5,420 | +0.56% | 3,200 | 230億9689万 | -0.29% | 11.43 | 1.39 |
| 01/23 | 5,380 | 5,410 | 5,370 | 5,390 | +0.37% | 2,600 | 229億6905万 | -0.88% | 11.37 | 1.38 |
| 01/22 | 5,360 | 5,370 | 5,350 | 5,370 | +0.37% | 1,600 | 228億8382万 | -1.32% | 11.33 | 1.38 |
| 01/21 | 5,380 | 5,380 | 5,350 | 5,350 | -0.56% | 1,900 | 227億9859万 | -1.74% | 11.28 | 1.37 |
| 01/20 | 5,350 | 5,400 | 5,350 | 5,380 | +0.37% | 2,300 | 229億2644万 | -1.25% | 11.35 | 1.38 |
| 01/19 | 5,460 | 5,460 | 5,350 | 5,360 | -0.56% | 2,800 | 228億4121万 | -1.65% | 11.3 | 1.37 |
| 01/16 | 5,390 | 5,410 | 5,380 | 5,390 | -1.82% | 2,300 | 229億6905万 | -1.1% | 11.37 | 1.38 |
| 01/15 | 5,490 | 5,500 | 5,460 | 5,490 | -0.36% | 1,200 | 233億9519万 | +0.73% | 11.58 | 1.41 |
| 01/14 | 5,490 | 5,510 | 5,460 | 5,510 | +1.85% | 3,300 | 234億8042万 | +1.18% | 11.62 | 1.41 |
| 01/13 | 5,430 | 5,430 | 5,360 | 5,410 | -0.37% | 2,600 | 230億5428万 | -0.59% | 11.41 | 1.39 |
| 01/09 | 5,440 | 5,490 | 5,410 | 5,430 | -0.18% | 3,100 | 231億3951万 | -0.22% | 11.45 | 1.39 |
| 01/08 | 5,470 | 5,480 | 5,440 | 5,440 | 0% | 3,100 | 231億8212万 | -0.04% | 11.47 | 1.39 |
| 01/07 | 5,530 | 5,530 | 5,410 | 5,440 | 0% | 3,700 | 231億8212万 | -0.06% | 11.47 | 1.39 |
| 01/06 | 5,510 | 5,530 | 5,430 | 5,440 | -1.63% | 4,700 | 231億8212万 | -0.06% | 11.47 | 1.39 |
| 01/05 | 5,470 | 5,530 | 5,450 | 5,530 | +1.1% | 2,300 | 235億6565万 | +1.6% | 11.66 | 1.42 |
| 2014 |
| 12/30 | 5,520 | 5,520 | 5,450 | 5,470 | -0.55% | 3,600 | 233億997万 | +0.5% | 11.53 | 1.4 |
| 12/29 | 5,520 | 5,520 | 5,430 | 5,500 | +0.73% | 2,900 | 234億3781万 | +0.97% | 11.59 | 1.41 |
| 12/26 | 5,410 | 5,480 | 5,360 | 5,460 | -0.73% | 8,800 | 232億6735万 | +0.17% | 11.51 | 1.4 |
| 12/25 | 5,550 | 5,550 | 5,400 | 5,500 | -0.54% | 7,700 | 234億3781万 | +0.77% | 11.59 | 1.41 |
| 12/24 | 5,560 | 5,560 | 5,480 | 5,530 | +0.18% | 4,300 | 235億6565万 | +1.24% | 11.66 | 1.42 |
| 12/22 | 5,520 | 5,540 | 5,460 | 5,520 | +0.73% | 4,000 | 235億2304万 | +1.04% | 11.64 | 1.41 |
| 12/19 | 5,510 | 5,570 | 5,460 | 5,480 | +0.92% | 5,600 | 233億5258万 | +0.15% | 11.55 | 1.4 |
| 12/18 | 5,380 | 5,500 | 5,380 | 5,430 | +2.45% | 4,900 | 231億3951万 | -0.98% | 11.45 | 1.39 |
| 12/17 | 5,470 | 5,470 | 5,300 | 5,300 | -1.3% | 6,700 | 225億8552万 | -3.53% | 11.17 | 1.36 |
| 12/16 | 5,470 | 5,540 | 5,350 | 5,370 | -1.65% | 7,200 | 228億8382万 | -2.51% | 11.32 | 1.38 |
| 12/15 | 5,550 | 5,550 | 5,450 | 5,460 | -0.73% | 4,300 | 232億6735万 | -1.07% | 11.51 | 1.4 |
| 12/12 | 5,470 | 5,540 | 5,440 | 5,500 | +1.1% | 8,300 | 234億3781万 | -0.42% | 11.59 | 1.41 |
| 12/11 | 5,430 | 5,480 | 5,370 | 5,440 | +0.18% | 5,600 | 231億8212万 | -1.5% | 11.47 | 1.39 |
| 12/10 | 5,390 | 5,460 | 5,360 | 5,430 | +0.37% | 6,000 | 231億3951万 | -1.84% | 11.45 | 1.39 |
| 12/09 | 5,430 | 5,430 | 5,380 | 5,410 | +0.74% | 7,200 | 230億5428万 | -2.31% | 11.4 | 1.39 |
| 12/08 | 5,400 | 5,420 | 5,350 | 5,370 | -0.37% | 4,200 | 228億8382万 | -3.31% | 11.32 | 1.38 |
| 12/05 | 5,410 | 5,440 | 5,370 | 5,390 | -0.19% | 6,500 | 229億6905万 | -3.2% | 11.36 | 1.38 |
| 12/04 | 5,380 | 5,410 | 5,350 | 5,400 | -0.18% | 4,900 | 230億1167万 | -3.23% | 11.38 | 1.38 |
| 12/03 | 5,410 | 5,410 | 5,380 | 5,410 | 0% | 7,100 | 230億5428万 | -3.19% | 11.4 | 1.39 |
| 12/02 | 5,410 | 5,450 | 5,400 | 5,410 | -0.37% | 5,200 | 230億5428万 | -3.29% | 11.4 | 1.39 |
| 12/01 | 5,450 | 5,520 | 5,410 | 5,430 | -0.37% | 5,500 | 231億3951万 | -3.05% | 11.45 | 1.39 |
| 11/28 | 5,460 | 5,540 | 5,450 | 5,450 | 0% | 4,900 | 232億2474万 | -2.77% | 11.49 | 1.4 |
| 11/27 | 5,450 | 5,500 | 5,430 | 5,450 | +0.18% | 6,200 | 232億2474万 | -2.87% | 11.49 | 1.4 |
| 11/26 | 5,460 | 5,500 | 5,430 | 5,440 | -1.45% | 9,900 | 231億8212万 | -3.1% | 11.47 | 1.39 |
| 11/25 | 5,680 | 5,680 | 5,500 | 5,520 | -1.08% | 5,800 | 235億2304万 | -1.78% | 11.64 | 1.41 |
| 11/21 | 5,540 | 5,600 | 5,510 | 5,580 | -0.18% | 4,300 | 237億7872万 | -0.71% | 11.76 | 1.43 |
| 11/20 | 5,550 | 5,610 | 5,480 | 5,590 | -1.06% | 6,400 | 238億2134万 | -0.55% | 11.78 | 1.43 |
| 11/19 | 5,600 | 5,670 | 5,600 | 5,650 | +1.07% | 5,800 | 240億7702万 | +0.44% | 11.91 | 1.45 |
| 11/18 | 5,530 | 5,620 | 5,530 | 5,590 | +0.54% | 3,000 | 238億2134万 | -0.64% | 11.78 | 1.43 |
| 11/17 | 5,660 | 5,670 | 5,560 | 5,560 | -3.3% | 3,100 | 236億9349万 | -1.24% | 11.72 | 1.42 |
| 11/14 | 5,820 | 5,820 | 5,750 | 5,750 | -0.35% | 4,000 | 245億316万 | +2.02% | 12.12 | 1.47 |
| 11/13 | 5,680 | 5,800 | 5,630 | 5,770 | +1.58% | 4,100 | 245億8839万 | +2.38% | 12.16 | 1.48 |
| 11/12 | 5,710 | 5,730 | 5,620 | 5,680 | +0.53% | 6,800 | 242億486万 | +0.74% | 11.97 | 1.46 |
| 11/11 | 5,640 | 5,670 | 5,630 | 5,650 | +0.18% | 2,400 | 240億7702万 | +0.09% | 11.91 | 1.45 |
| 11/10 | 5,550 | 5,640 | 5,530 | 5,640 | +1.44% | 4,300 | 240億3441万 | -0.18% | 11.89 | 1.45 |
| 11/07 | 5,480 | 5,590 | 5,480 | 5,560 | +0.91% | 3,200 | 236億9349万 | -1.61% | 11.72 | 1.42 |
| 11/06 | 5,550 | 5,620 | 5,450 | 5,510 | -2.48% | 12,500 | 234億8042万 | -2.67% | 11.61 | 1.41 |
| 11/05 | 5,540 | 5,680 | 5,470 | 5,650 | +1.25% | 12,400 | 240億7702万 | -0.42% | 11.91 | 1.45 |
| 11/04 | 5,630 | 5,650 | 5,550 | 5,580 | -4.29% | 14,400 | 237億7872万 | -1.83% | 11.76 | 1.43 |
| 10/31 | 5,890 | 5,890 | 5,750 | 5,830 | +1.92% | 10,000 | 248億4408万 | +2.37% | 12.29 | 1.49 |
