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 | 10/1, 株式併合 5→1 |
2015 |
03/31 | 2,435 | 2,455 | 2,375 | 2,380 | -1.04% | 59,000 | 852億9260万 | -2.98% | 28.14 | 0.5 |
03/30 | 2,425 | 2,425 | 2,370 | 2,405 | -0.41% | 38,200 | 885億9353万 | -1.92% | 28.72 | 0.51 |
03/27 | 2,475 | 2,505 | 2,395 | 2,415 | -3.21% | 62,000 | 889億6191万 | -1.43% | 28.84 | 0.51 |
03/26 | 2,535 | 2,535 | 2,465 | 2,495 | -1.96% | 51,200 | 919億889万 | +1.88% | 29.79 | 0.53 |
03/25 | 2,550 | 2,565 | 2,520 | 2,545 | +0.2% | 30,800 | 937億5075万 | +4.09% | 30.39 | 0.54 |
03/24 | 2,545 | 2,570 | 2,505 | 2,540 | -0.39% | 39,400 | 935億6656万 | +4.1% | 30.33 | 0.54 |
03/23 | 2,550 | 2,555 | 2,530 | 2,550 | +1.19% | 49,400 | 939億3493万 | +4.72% | 30.45 | 0.54 |
03/20 | 2,540 | 2,540 | 2,505 | 2,520 | -0.4% | 42,400 | 928億2982万 | +3.7% | 30.09 | 0.53 |
03/19 | 2,540 | 2,565 | 2,515 | 2,530 | -1.36% | 41,400 | 931億9819万 | +4.29% | 30.21 | 0.54 |
03/18 | 2,570 | 2,575 | 2,545 | 2,565 | -0.19% | 31,000 | 944億8749万 | +6.04% | 30.63 | 0.54 |
03/17 | 2,520 | 2,590 | 2,520 | 2,570 | +1.98% | 61,600 | 946億7168万 | +6.73% | 30.69 | 0.55 |
03/16 | 2,525 | 2,540 | 2,500 | 2,520 | -0.2% | 69,000 | 928億2982万 | +5.18% | 30.09 | 0.53 |
03/13 | 2,450 | 2,540 | 2,445 | 2,525 | +4.77% | 209,800 | 930億1400万 | +5.83% | 30.15 | 0.54 |
03/12 | 2,405 | 2,425 | 2,400 | 2,410 | +0.84% | 48,800 | 887億7772万 | +1.47% | 28.78 | 0.51 |
03/11 | 2,395 | 2,410 | 2,375 | 2,390 | -0.21% | 61,400 | 880億4098万 | +0.93% | 28.54 | 0.51 |
03/10 | 2,405 | 2,420 | 2,395 | 2,395 | -0.21% | 46,600 | 882億2516万 | +1.66% | 28.6 | 0.51 |
03/09 | 2,420 | 2,420 | 2,385 | 2,400 | -0.83% | 47,800 | 884億935万 | +2.35% | 28.66 | 0.51 |
03/06 | 2,380 | 2,425 | 2,380 | 2,420 | +1.89% | 70,600 | 891億4609万 | +3.68% | 28.9 | 0.51 |
03/05 | 2,345 | 2,405 | 2,345 | 2,375 | +1.28% | 45,200 | 874億8842万 | +2.24% | 28.36 | 0.5 |
03/04 | 2,385 | 2,400 | 2,340 | 2,345 | -1.68% | 63,000 | 863億8330万 | +1.25% | 28 | 0.5 |
03/03 | 2,440 | 2,440 | 2,380 | 2,385 | -1.65% | 83,000 | 878億5679万 | +3.34% | 28.48 | 0.51 |
03/02 | 2,385 | 2,445 | 2,385 | 2,425 | +1.68% | 51,400 | 893億3028万 | +5.57% | 28.96 | 0.51 |
02/27 | 2,435 | 2,435 | 2,375 | 2,385 | -2.05% | 68,000 | 878億5679万 | +4.38% | 28.48 | 0.51 |
02/26 | 2,400 | 2,440 | 2,375 | 2,435 | +1.46% | 53,000 | 896億9865万 | +7.03% | 29.08 | 0.52 |
02/25 | 2,375 | 2,410 | 2,370 | 2,400 | +2.13% | 60,600 | 884億935万 | +5.96% | 28.66 | 0.51 |
02/24 | 2,365 | 2,380 | 2,350 | 2,350 | -0.63% | 74,000 | 865億6749万 | +4.07% | 28.06 | 0.5 |
02/23 | 2,425 | 2,435 | 2,365 | 2,365 | -1.25% | 47,000 | 871億2005万 | +5.11% | 28.24 | 0.5 |
02/20 | 2,395 | 2,415 | 2,390 | 2,395 | 0% | 49,400 | 882億2516万 | +6.82% | 28.6 | 0.51 |
02/19 | 2,400 | 2,420 | 2,380 | 2,395 | -0.21% | 61,800 | 882億2516万 | +7.16% | 28.6 | 0.51 |
02/18 | 2,450 | 2,465 | 2,370 | 2,400 | -1.44% | 79,000 | 884億935万 | +7.72% | 28.66 | 0.51 |
02/17 | 2,420 | 2,440 | 2,395 | 2,435 | +0.62% | 49,800 | 896億9865万 | +9.64% | 29.08 | 0.52 |
02/16 | 2,430 | 2,440 | 2,415 | 2,420 | +0.21% | 45,400 | 891億4609万 | +9.3% | 28.9 | 0.51 |
02/13 | 2,400 | 2,435 | 2,380 | 2,415 | +2.33% | 128,000 | 889億6191万 | +9.42% | 28.84 | 0.51 |
02/12 | 2,330 | 2,365 | 2,305 | 2,360 | +3.06% | 70,400 | 869億3586万 | +7.27% | 28.18 | 0.5 |
02/10 | 2,280 | 2,320 | 2,255 | 2,290 | +1.1% | 78,800 | 843億5725万 | +4.38% | 27.35 | 0.49 |
02/09 | 2,280 | 2,285 | 2,250 | 2,265 | -0.44% | 47,600 | 834億3632万 | +3.33% | 27.05 | 0.48 |
02/06 | 2,275 | 2,295 | 2,265 | 2,275 | +0.89% | 75,000 | 838億469万 | +3.79% | 27.17 | 0.48 |
02/05 | 2,215 | 2,265 | 2,215 | 2,255 | +1.12% | 143,200 | 830億6795万 | +2.92% | 26.93 | 0.48 |
02/04 | 2,160 | 2,295 | 2,160 | 2,230 | +7.21% | 191,400 | 821億4702万 | +1.78% | 26.63 | 0.47 |
02/03 | 2,115 | 2,125 | 2,075 | 2,080 | -1.65% | 52,800 | 766億2143万 | -5.07% | 24.84 | 0.44 |
02/02 | 2,115 | 2,160 | 2,105 | 2,115 | -0.7% | 25,200 | 779億1074万 | -3.78% | 25.26 | 0.45 |
01/30 | 2,165 | 2,165 | 2,115 | 2,130 | -0.93% | 39,800 | 784億6330万 | -3.31% | 25.44 | 0.45 |
01/29 | 2,175 | 2,190 | 2,145 | 2,150 | -1.83% | 21,600 | 792億4万 | -2.49% | 25.67 | 0.46 |
01/28 | 2,125 | 2,195 | 2,120 | 2,190 | +1.86% | 26,800 | 806億7353万 | -0.73% | 26.15 | 0.46 |
01/27 | 2,115 | 2,155 | 2,110 | 2,150 | +1.9% | 32,800 | 792億4万 | -2.45% | 25.67 | 0.46 |
01/26 | 2,100 | 2,110 | 2,075 | 2,110 | -0.71% | 20,800 | 777億2655万 | -4.22% | 25.2 | 0.45 |
01/23 | 2,150 | 2,150 | 2,105 | 2,125 | -1.16% | 64,800 | 782億7911万 | -3.58% | 25.38 | 0.45 |
01/22 | 2,160 | 2,180 | 2,140 | 2,150 | -1.38% | 21,800 | 792億4万 | -2.49% | 25.67 | 0.46 |
01/21 | 2,215 | 2,215 | 2,175 | 2,180 | -1.36% | 25,600 | 803億516万 | -1.22% | 26.03 | 0.46 |
01/20 | 2,150 | 2,210 | 2,130 | 2,210 | +2.79% | 46,200 | 814億1027万 | 0% | 26.39 | 0.47 |
01/19 | 2,170 | 2,195 | 2,110 | 2,150 | -1.15% | 58,000 | 792億4万 | -2.85% | 25.67 | 0.46 |
01/16 | 2,185 | 2,195 | 2,120 | 2,175 | -2.25% | 49,200 | 801億2097万 | -1.94% | 25.97 | 0.46 |
01/15 | 2,215 | 2,225 | 2,205 | 2,225 | +0.45% | 31,600 | 819億6283万 | +0.14% | 26.57 | 0.47 |
01/14 | 2,225 | 2,240 | 2,200 | 2,215 | -0.89% | 30,200 | 815億9446万 | -0.4% | 26.45 | 0.47 |
01/13 | 2,240 | 2,240 | 2,220 | 2,235 | -1.11% | 25,400 | 823億3121万 | +0.45% | 26.69 | 0.47 |
01/09 | 2,255 | 2,265 | 2,250 | 2,260 | +0.67% | 51,000 | 832億5214万 | +1.66% | 26.99 | 0.48 |
01/08 | 2,235 | 2,255 | 2,230 | 2,245 | +0.67% | 26,800 | 826億9958万 | +1.13% | 26.81 | 0.48 |
01/07 | 2,185 | 2,250 | 2,185 | 2,230 | +0.45% | 29,400 | 821億4702万 | +0.63% | 26.63 | 0.47 |
01/06 | 2,195 | 2,240 | 2,195 | 2,220 | -0.67% | 55,000 | 817億7865万 | +0.36% | 26.51 | 0.47 |
01/05 | 2,220 | 2,270 | 2,215 | 2,235 | -0.67% | 36,600 | 823億3121万 | +1.13% | 26.69 | 0.47 |
2014 |
12/30 | 2,275 | 2,285 | 2,245 | 2,250 | -0.66% | 21,800 | 828億8376万 | +1.99% | 26.87 | 0.48 |
12/29 | 2,265 | 2,285 | 2,245 | 2,265 | +1.12% | 42,400 | 834億3632万 | +2.95% | 27.05 | 0.48 |
12/26 | 2,225 | 2,250 | 2,225 | 2,240 | -0.22% | 16,000 | 825億1539万 | +2.14% | 26.75 | 0.48 |
12/25 | 2,235 | 2,265 | 2,235 | 2,245 | -0.22% | 30,800 | 826億9958万 | +2.65% | 26.81 | 0.48 |
12/24 | 2,270 | 2,290 | 2,245 | 2,250 | 0% | 34,000 | 828億8376万 | +3.02% | 26.87 | 0.48 |
12/22 | 2,195 | 2,270 | 2,175 | 2,250 | +3.45% | 72,800 | 828億8376万 | +3.31% | 26.87 | 0.48 |
12/19 | 2,230 | 2,230 | 2,140 | 2,175 | -0.23% | 72,800 | 801億2097万 | 0% | 25.97 | 0.46 |
12/18 | 2,175 | 2,220 | 2,170 | 2,180 | +2.59% | 37,000 | 803億516万 | +0.28% | 26.03 | 0.46 |
12/17 | 2,100 | 2,180 | 2,100 | 2,125 | +0.24% | 34,200 | 782億7911万 | -2.16% | 25.38 | 0.45 |
12/16 | 2,095 | 2,135 | 2,085 | 2,120 | -0.7% | 50,800 | 780億9492万 | -2.35% | 25.32 | 0.45 |
12/15 | 2,120 | 2,155 | 2,120 | 2,135 | -1.16% | 30,400 | 786億4748万 | -1.57% | 25.5 | 0.45 |
12/12 | 2,160 | 2,205 | 2,160 | 2,160 | -1.82% | 76,400 | 795億6841万 | -0.23% | 25.79 | 0.46 |
12/11 | 2,205 | 2,225 | 2,190 | 2,200 | -2% | 18,800 | 810億4190万 | +1.85% | 26.27 | 0.47 |
12/10 | 2,275 | 2,280 | 2,235 | 2,245 | -1.97% | 42,200 | 826億9958万 | +4.03% | 26.81 | 0.48 |
12/09 | 2,255 | 2,305 | 2,255 | 2,290 | +0.44% | 30,200 | 843億5725万 | +6.22% | 27.35 | 0.49 |
12/08 | 2,275 | 2,280 | 2,250 | 2,280 | 0% | 39,200 | 839億8888万 | +6% | 27.23 | 0.48 |
12/05 | 2,255 | 2,285 | 2,245 | 2,280 | +0.66% | 39,600 | 839億8888万 | +6.39% | 27.23 | 0.48 |
12/04 | 2,240 | 2,265 | 2,220 | 2,265 | +1.12% | 44,600 | 834億3632万 | +6.19% | 27.05 | 0.48 |
12/03 | 2,220 | 2,245 | 2,205 | 2,240 | +2.28% | 52,600 | 825億1539万 | +5.51% | 26.75 | 0.48 |
12/02 | 2,155 | 2,195 | 2,155 | 2,190 | +0.46% | 30,000 | 806億7353万 | +3.64% | 26.15 | 0.46 |
12/01 | 2,160 | 2,180 | 2,150 | 2,180 | +0.93% | 43,800 | 803億516万 | +3.56% | 26.03 | 0.46 |
11/28 | 2,120 | 2,165 | 2,120 | 2,160 | +1.89% | 35,800 | 795億6841万 | +3% | 25.79 | 0.46 |
11/27 | 2,150 | 2,160 | 2,115 | 2,120 | -2.53% | 50,200 | 780億9492万 | +1.44% | 25.32 | 0.45 |
11/26 | 2,145 | 2,190 | 2,135 | 2,175 | +2.11% | 42,600 | 801億2097万 | +4.42% | 25.97 | 0.46 |
11/25 | 2,110 | 2,150 | 2,110 | 2,130 | +1.19% | 14,600 | 784億6330万 | +2.6% | 25.44 | 0.45 |
11/21 | 2,075 | 2,130 | 2,075 | 2,105 | +0.96% | 55,600 | 775億4237万 | +1.79% | 25.14 | 0.45 |
11/20 | 2,105 | 2,105 | 2,055 | 2,085 | -0.48% | 36,600 | 768億562万 | +1.12% | 24.9 | 0.44 |
11/19 | 2,135 | 2,170 | 2,095 | 2,095 | -2.78% | 44,400 | 771億7399万 | +1.85% | 25.02 | 0.44 |
11/18 | 2,125 | 2,165 | 2,125 | 2,155 | +2.38% | 32,600 | 793億8423万 | +4.97% | 25.73 | 0.46 |
11/17 | 2,200 | 2,200 | 2,105 | 2,105 | -3.66% | 29,800 | 775億4237万 | +2.83% | 25.14 | 0.45 |
11/14 | 2,190 | 2,225 | 2,155 | 2,185 | +1.39% | 45,200 | 804億8934万 | +6.85% | 26.09 | 0.46 |
11/13 | 2,130 | 2,165 | 2,130 | 2,155 | +1.17% | 50,600 | 793億8423万 | +5.59% | 25.73 | 0.46 |
11/12 | 2,110 | 2,145 | 2,110 | 2,130 | +1.91% | 64,400 | 784億6330万 | +4.41% | 25.44 | 0.45 |
11/11 | 2,070 | 2,105 | 2,065 | 2,090 | +0.97% | 49,000 | 769億8981万 | +2.4% | 24.96 | 0.44 |
11/10 | 2,030 | 2,075 | 2,025 | 2,070 | +1.47% | 59,200 | 762億5306万 | +1.37% | 24.72 | 0.44 |
11/07 | 2,040 | 2,055 | 2,025 | 2,040 | +0.25% | 59,200 | 751億4795万 | -0.24% | 24.36 | 0.43 |
11/06 | 2,145 | 2,145 | 2,015 | 2,035 | -5.35% | 121,600 | 749億6376万 | -0.88% | 24.3 | 0.43 |
11/05 | 2,195 | 2,230 | 2,100 | 2,150 | -2.05% | 81,200 | 792億4万 | +4.32% | 25.67 | 0.46 |
11/04 | 2,265 | 2,275 | 2,180 | 2,195 | +1.39% | 109,800 | 808億5772万 | +6.24% | 26.21 | 0.47 |
10/31 | 2,080 | 2,170 | 2,070 | 2,165 | +4.59% | 70,600 | 797億5260万 | +4.74% | 25.85 | 0.46 |