時価総額
2015/03/12～2015/08/05
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 |
|---|
| 2022 | 3/1, 株式分割 1→2 |
| 2015 |
| 08/05 | 685 | 688 | 680 | 688 | +0.88% | 18,400 | 76億1200万 | +3.85% | 10.91 | 1.74 |
| 08/04 | 673 | 685 | 661 | 682 | +1.34% | 24,200 | 75億4556万 | +3.1% | 10.82 | 1.73 |
| 08/03 | 670 | 673 | 665 | 673 | +0.37% | 15,200 | 74億4592万 | +2.05% | 10.67 | 1.71 |
| 07/31 | 672 | 673 | 670 | 670 | +0.75% | 4,000 | 74億1824万 | +1.67% | 10.63 | 1.7 |
| 07/30 | 670 | 672 | 665 | 665 | -0.37% | 15,000 | 73億6288万 | +1.06% | 10.55 | 1.69 |
| 07/29 | 670 | 670 | 666 | 668 | -0.22% | 9,600 | 73億9056万 | +1.6% | 10.59 | 1.69 |
| 07/28 | 653 | 669 | 653 | 669 | +0.45% | 16,600 | 74億716万 | +1.98% | 10.62 | 1.7 |
| 07/27 | 671 | 671 | 660 | 666 | +0.91% | 9,800 | 73億7395万 | +1.52% | 10.57 | 1.69 |
| 07/24 | 665 | 670 | 660 | 660 | -1.35% | 6,800 | 73億752万 | +0.76% | 10.47 | 1.67 |
| 07/23 | 670 | 671 | 665 | 669 | +0.22% | 6,600 | 74億716万 | +1.98% | 10.62 | 1.7 |
| 07/22 | 660 | 668 | 650 | 668 | -0.37% | 16,400 | 73億9056万 | +1.75% | 10.59 | 1.69 |
| 07/21 | 663 | 673 | 661 | 670 | +1.67% | 17,600 | 74億1824万 | +2.13% | 10.63 | 1.7 |
| 07/17 | 660 | 660 | 650 | 659 | +1.38% | 8,000 | 72億9644万 | +0.3% | 10.46 | 1.67 |
| 07/16 | 660 | 662 | 650 | 650 | -1.37% | 15,200 | 71億9680万 | -1.22% | 10.32 | 1.65 |
| 07/15 | 661 | 661 | 650 | 659 | +3.78% | 4,200 | 72億9644万 | +0.15% | 10.46 | 1.67 |
| 07/14 | 650 | 659 | 635 | 635 | -2.31% | 16,000 | 70億3072万 | -3.64% | 10.08 | 1.61 |
| 07/13 | 651 | 652 | 645 | 650 | 0% | 4,200 | 71億9680万 | -1.66% | 10.32 | 1.65 |
| 07/10 | 643 | 653 | 642 | 650 | +0.39% | 3,600 | 71億9680万 | -1.96% | 10.32 | 1.65 |
| 07/09 | 621 | 648 | 585 | 648 | +1.81% | 30,200 | 71億6912万 | -2.48% | 10.28 | 1.64 |
| 07/08 | 655 | 656 | 626 | 636 | -2.53% | 31,200 | 70億4179万 | -4.5% | 10.09 | 1.61 |
| 07/07 | 652 | 655 | 652 | 653 | +0.31% | 2,800 | 72億2448万 | -2.17% | 10.36 | 1.65 |
| 07/06 | 651 | 660 | 651 | 651 | -2.55% | 12,400 | 72億233万 | -2.47% | 10.32 | 1.65 |
| 07/03 | 678 | 678 | 668 | 668 | -1.55% | 4,400 | 73億9056万 | -0.07% | 10.59 | 1.69 |
| 07/02 | 690 | 693 | 678 | 678 | +0.59% | 26,200 | 75億681万 | +1.35% | 10.76 | 1.72 |
| 07/01 | 680 | 680 | 660 | 674 | +3.69% | 14,000 | 74億6252万 | +0.75% | 10.7 | 1.71 |
| 07/01 | 株式分割 1→2 |
| 06/30 | 637 | 650 | 632 | 650 | +1.96% | 11,600 | 71億9680万 | -2.84% | 10.32 | 1.65 |
| 06/29 | 650 | 650 | 620 | 638 | -3.77% | 14,200 | 70億5840万 | -4.85% | 10.12 | 1.62 |
| 06/26 | 652 | 664 | 651 | 663 | +1.53% | 14,800 | 73億3520万 | -1.41% | 10.51 | 1.68 |
| 06/25 | 650 | 653 | 648 | 653 | +0.73% | 16,400 | 72億2448万 | -2.9% | 10.36 | 1.65 |
| 06/24 | 647 | 651 | 647 | 648 | +0.12% | 18,400 | 71億7188万 | -3.61% | 10.28 | 1.64 |
| 06/23 | 650 | 653 | 643 | 647 | -0.92% | 24,000 | 71億6358万 | -3.86% | 10.27 | 1.64 |
| 06/22 | 654 | 657 | 653 | 653 | -0.68% | 15,600 | 72億3001万 | -2.97% | 10.36 | 1.66 |
| 06/19 | 657 | 660 | 655 | 658 | -2.59% | 45,600 | 72億7984万 | -2.45% | 10.43 | 1.67 |
| 06/18 | 675 | 684 | 673 | 675 | +0.56% | 32,000 | 74億7360万 | 0% | 10.71 | 1.71 |
| 06/17 | 683 | 683 | 670 | 671 | -1.18% | 13,600 | 74億3208万 | -0.7% | 10.65 | 1.7 |
| 06/16 | 683 | 683 | 674 | 679 | -1.16% | 16,000 | 75億2065万 | +0.48% | 10.78 | 1.72 |
| 06/15 | 668 | 687 | 668 | 687 | +2.84% | 18,400 | 76億923万 | +1.66% | 10.91 | 1.74 |
| 06/12 | 675 | 675 | 668 | 668 | -0.78% | 8,800 | 73億9886万 | -0.71% | 10.61 | 1.69 |
| 06/11 | 681 | 681 | 673 | 674 | -1.32% | 20,800 | 74億5699万 | +0.22% | 10.69 | 1.71 |
| 06/10 | 680 | 683 | 680 | 683 | +0.33% | 13,600 | 75億5664万 | +1.87% | 10.83 | 1.73 |
| 06/09 | 691 | 691 | 680 | 680 | -0.91% | 10,800 | 75億3172万 | +1.83% | 10.8 | 1.72 |
| 06/08 | 701 | 701 | 680 | 687 | -0.97% | 27,600 | 76億92万 | +3.08% | 10.89 | 1.74 |
| 06/05 | 680 | 693 | 680 | 693 | +2.7% | 31,600 | 76億7566万 | +4.56% | 11 | 1.76 |
| 06/04 | 673 | 675 | 672 | 675 | +1.5% | 7,200 | 74億7360万 | +2.27% | 10.71 | 1.71 |
| 06/03 | 665 | 672 | 665 | 665 | 0% | 23,200 | 73億6288万 | +1.22% | 10.55 | 1.69 |
| 06/02 | 668 | 673 | 665 | 665 | -1.08% | 24,800 | 73億6288万 | +1.68% | 10.55 | 1.69 |
| 06/01 | 671 | 677 | 671 | 672 | -0.92% | 4,800 | 74億4315万 | +3.11% | 10.67 | 1.7 |
| 05/29 | 673 | 679 | 673 | 679 | -0.04% | 6,000 | 75億1235万 | +4.71% | 10.77 | 1.72 |
| 05/28 | 679 | 680 | 673 | 679 | -0.59% | 29,600 | 75億1512万 | +5.56% | 10.77 | 1.72 |
| 05/27 | 678 | 689 | 678 | 683 | -0.26% | 22,000 | 75億5940万 | +6.85% | 10.84 | 1.73 |
| 05/26 | 685 | 685 | 675 | 685 | +1.6% | 26,400 | 75億7878万 | +7.97% | 10.86 | 1.74 |
| 05/25 | 670 | 676 | 668 | 674 | +2.43% | 22,400 | 74億5976万 | +7.11% | 10.69 | 1.71 |
| 05/22 | 670 | 670 | 653 | 658 | -0.72% | 11,200 | 72億8260万 | +5.24% | 10.44 | 1.67 |
| 05/21 | 660 | 663 | 653 | 663 | -0.38% | 27,600 | 73億3520万 | +6.68% | 10.51 | 1.68 |
| 05/20 | 658 | 670 | 656 | 665 | +0.38% | 11,200 | 73億6288万 | +7.78% | 10.55 | 1.69 |
| 05/19 | 663 | 670 | 651 | 663 | -1.12% | 39,200 | 73億3520万 | +8.08% | 10.51 | 1.68 |
| 05/18 | 683 | 688 | 655 | 670 | -2.72% | 47,600 | 74億1824万 | +10.02% | 10.63 | 1.7 |
| 05/15 | 698 | 698 | 683 | 689 | -1.25% | 32,800 | 76億2584万 | +14.03% | 10.93 | 1.75 |
| 05/14 | 689 | 700 | 675 | 698 | +2.39% | 46,400 | 77億2272万 | +16.64% | 11.07 | 1.77 |
| 05/13 | 670 | 689 | 665 | 681 | +3.02% | 60,000 | 75億4280万 | +15.08% | 10.81 | 1.73 |
| 05/12 | 655 | 665 | 643 | 661 | +5% | 91,200 | 73億2136万 | +12.65% | 10.49 | 1.68 |
| 05/11 | 642 | 642 | 630 | 630 | -1.83% | 20,000 | 69億7259万 | +8.02% | 9.99 | 1.6 |
| 05/08 | 621 | 645 | 619 | 642 | +3.09% | 46,400 | 71億268万 | +10.6% | 10.18 | 1.63 |
| 05/07 | 628 | 628 | 620 | 622 | -1.03% | 9,200 | 68億8955万 | +8.03% | 9.88 | 1.58 |
| 05/01 | 633 | 634 | 610 | 629 | +1.17% | 43,600 | 69億6152万 | +9.54% | 9.98 | 1.59 |
| 04/30 | 608 | 643 | 606 | 622 | +2.26% | 52,800 | 68億8124万 | +8.84% | 9.86 | 1.58 |
| 04/28 | 617 | 620 | 604 | 608 | -1.54% | 19,200 | 67億2900万 | +7% | 9.65 | 1.54 |
| 04/27 | 650 | 650 | 604 | 617 | +2.75% | 40,000 | 68億3419万 | +9.05% | 9.8 | 1.56 |
| 04/24 | 608 | 613 | 601 | 601 | -1.31% | 17,600 | 66億5150万 | +6.71% | 9.53 | 1.52 |
| 04/23 | 620 | 637 | 605 | 609 | +0.66% | 66,800 | 67億4008万 | +8.51% | 9.66 | 1.54 |
| 04/22 | 566 | 612 | 566 | 605 | +7.27% | 70,000 | 66億9579万 | +8.18% | 9.6 | 1.53 |
| 04/21 | 566 | 566 | 561 | 564 | -0.44% | 15,600 | 62億4184万 | +1.21% | 8.95 | 1.43 |
| 04/20 | 567 | 568 | 566 | 566 | +0.62% | 4,400 | 62億6952万 | +1.66% | 8.99 | 1.44 |
| 04/17 | 563 | 563 | 563 | 563 | -0.44% | 6,000 | 62億3076万 | +1.21% | 8.93 | 1.43 |
| 04/16 | 567 | 575 | 565 | 565 | -0.31% | 14,000 | 62億5844万 | +1.66% | 8.97 | 1.43 |
| 04/15 | 568 | 568 | 567 | 567 | -0.31% | 4,400 | 62億7782万 | +2.16% | 9 | 1.44 |
| 04/14 | 567 | 569 | 565 | 569 | +1.88% | 12,000 | 62億9720万 | +2.66% | 9.03 | 1.44 |
| 04/13 | 557 | 558 | 556 | 558 | +0.31% | 6,000 | 61億8094万 | +0.95% | 8.86 | 1.42 |
| 04/10 | 558 | 558 | 557 | 557 | -1.07% | 5,600 | 61億6156万 | +0.63% | 8.83 | 1.41 |
| 04/09 | 563 | 565 | 556 | 563 | +0.27% | 16,000 | 62億2800万 | +1.72% | 8.93 | 1.43 |
| 04/08 | 562 | 562 | 556 | 561 | +1.31% | 8,800 | 62億1139万 | +1.63% | 8.9 | 1.42 |
| 04/07 | 552 | 555 | 552 | 554 | +0.41% | 4,800 | 61億3112万 | +0.5% | 8.79 | 1.4 |
| 04/06 | 547 | 552 | 547 | 552 | +0.73% | 20,800 | 61億620万 | +0.09% | 8.75 | 1.4 |
| 04/03 | 553 | 553 | 546 | 548 | -0.9% | 26,400 | 60億6192万 | -0.64% | 8.69 | 1.39 |
| 04/02 | 555 | 555 | 552 | 553 | -0.67% | 4,800 | 61億1728万 | +0.27% | 8.77 | 1.4 |
| 04/01 | 553 | 556 | 553 | 556 | +0.68% | 6,000 | 61億5880万 | +0.95% | 8.83 | 1.41 |
| 03/31 | 552 | 553 | 551 | 553 | +0.09% | 4,000 | 61億1728万 | +0.27% | 8.77 | 1.4 |
| 03/30 | 558 | 558 | 552 | 552 | -0.76% | 18,800 | 61億1174万 | +0.18% | 8.76 | 1.4 |
| 03/27 | 555 | 556 | 550 | 556 | 0% | 8,400 | 61億5880万 | +0.95% | 8.83 | 1.41 |
| 03/26 | 553 | 556 | 548 | 556 | +0.68% | 10,000 | 61億5880万 | +0.95% | 8.83 | 1.41 |
| 03/25 | 557 | 557 | 553 | 553 | -0.18% | 8,400 | 61億1728万 | +0.27% | 8.77 | 1.4 |
| 03/24 | 551 | 554 | 551 | 554 | +0.18% | 2,400 | 61億2835万 | +0.45% | 8.78 | 1.4 |
| 03/23 | 553 | 553 | 552 | 553 | +0.14% | 8,400 | 61億1728万 | +0.27% | 8.77 | 1.4 |
| 03/20 | 557 | 557 | 552 | 552 | -0.14% | 8,400 | 61億897万 | +0.32% | 8.76 | 1.4 |
| 03/19 | 555 | 555 | 553 | 553 | -0.27% | 5,600 | 61億1728万 | +0.45% | 8.77 | 1.4 |
| 03/18 | 550 | 554 | 550 | 554 | +0.54% | 6,800 | 61億3388万 | +0.54% | 8.79 | 1.4 |
| 03/17 | 555 | 555 | 551 | 551 | -0.72% | 5,200 | 61億67万 | 0% | 8.74 | 1.4 |
| 03/16 | 551 | 555 | 549 | 555 | +0.95% | 7,600 | 61億4496万 | +0.54% | 8.81 | 1.41 |
| 03/13 | 549 | 551 | 549 | 550 | -0.05% | 4,000 | 60億8683万 | -0.41% | 8.72 | 1.39 |
| 03/12 | 546 | 551 | 546 | 550 | +0.46% | 4,800 | 60億8960万 | -0.54% | 8.73 | 1.39 |
