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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 612 | 619 | 612 | 613 | +0.16% | 59,000 | 198億9887万 | -4.22% | 14.24 | 0.8 |
| 03/30 | 606 | 620 | 603 | 612 | 0% | 104,000 | 198億6641万 | -4.82% | 14.22 | 0.8 |
| 03/27 | 628 | 630 | 600 | 612 | -3.62% | 113,000 | 198億6641万 | -5.12% | 14.22 | 0.8 |
| 03/26 | 634 | 637 | 631 | 635 | +0.32% | 201,000 | 206億1303万 | -1.85% | 14.75 | 0.83 |
| 03/25 | 638 | 641 | 633 | 633 | 0% | 84,000 | 205億4810万 | -2.47% | 14.71 | 0.83 |
| 03/24 | 632 | 637 | 629 | 633 | +0.16% | 73,000 | 205億4810万 | -2.62% | 14.71 | 0.83 |
| 03/23 | 628 | 632 | 628 | 632 | +0.64% | 102,000 | 205億1564万 | -2.92% | 14.68 | 0.83 |
| 03/20 | 631 | 635 | 628 | 628 | -0.63% | 106,000 | 203億8580万 | -3.68% | 14.59 | 0.82 |
| 03/19 | 634 | 638 | 630 | 632 | -0.16% | 63,000 | 205億1564万 | -3.22% | 14.68 | 0.83 |
| 03/18 | 637 | 639 | 632 | 633 | -0.47% | 74,000 | 205億4810万 | -3.21% | 14.71 | 0.83 |
| 03/17 | 636 | 645 | 636 | 636 | 0% | 97,000 | 206億4549万 | -2.9% | 14.78 | 0.83 |
| 03/16 | 642 | 642 | 635 | 636 | +0.47% | 61,000 | 206億4549万 | -3.05% | 14.78 | 0.83 |
| 03/13 | 633 | 638 | 633 | 633 | 0% | 98,000 | 205億4810万 | -3.65% | 14.71 | 0.83 |
| 03/12 | 634 | 640 | 632 | 633 | +0.32% | 35,000 | 205億4810万 | -3.8% | 14.71 | 0.83 |
| 03/11 | 625 | 637 | 625 | 631 | +0.16% | 33,000 | 204億8318万 | -4.39% | 14.66 | 0.83 |
| 03/10 | 639 | 639 | 627 | 630 | -0.32% | 77,000 | 204億5072万 | -4.69% | 14.64 | 0.83 |
| 03/09 | 637 | 640 | 631 | 632 | -1.4% | 59,000 | 205億1564万 | -4.68% | 14.68 | 0.83 |
| 03/06 | 646 | 646 | 637 | 641 | -0.77% | 114,000 | 208億780万 | -3.46% | 14.89 | 0.84 |
| 03/05 | 649 | 650 | 646 | 646 | -0.62% | 62,000 | 209億7010万 | -2.86% | 15.01 | 0.85 |
| 03/04 | 657 | 658 | 649 | 650 | -1.81% | 139,000 | 210億9995万 | -2.4% | 15.1 | 0.85 |
| 03/03 | 667 | 668 | 660 | 662 | -0.9% | 86,000 | 214億8949万 | -0.75% | 15.38 | 0.87 |
| 03/02 | 671 | 674 | 667 | 668 | -1.04% | 63,000 | 216億8426万 | 0% | 15.52 | 0.88 |
| 02/27 | 677 | 678 | 672 | 675 | -0.88% | 73,000 | 219億1149万 | +1.05% | 15.68 | 0.88 |
| 02/26 | 698 | 698 | 678 | 681 | -1.45% | 142,000 | 221億625万 | +1.95% | 15.82 | 0.89 |
| 02/25 | 679 | 707 | 675 | 691 | +3.29% | 306,000 | 224億3087万 | +3.44% | 16.06 | 0.91 |
| 02/24 | 675 | 680 | 664 | 669 | -0.74% | 68,000 | 217億1672万 | +0.15% | 15.54 | 0.88 |
| 02/23 | 680 | 683 | 673 | 674 | +0.15% | 84,000 | 218億7902万 | +0.9% | 15.66 | 0.88 |
| 02/20 | 671 | 678 | 665 | 673 | +1.2% | 79,000 | 218億4656万 | +0.75% | 15.64 | 0.88 |
| 02/19 | 663 | 671 | 663 | 665 | +0.3% | 42,000 | 215億8687万 | -0.6% | 15.45 | 0.87 |
| 02/18 | 661 | 670 | 661 | 663 | -0.15% | 65,000 | 215億2195万 | -1.04% | 15.41 | 0.87 |
| 02/17 | 655 | 667 | 655 | 664 | +0.61% | 31,000 | 215億5441万 | -0.9% | 15.43 | 0.87 |
| 02/16 | 656 | 667 | 649 | 660 | +0.61% | 59,000 | 214億2456万 | -1.64% | 15.34 | 0.86 |
| 02/13 | 653 | 656 | 644 | 656 | +0.31% | 58,000 | 212億9472万 | -2.38% | 15.24 | 0.86 |
| 02/12 | 658 | 659 | 653 | 654 | -0.3% | 50,000 | 212億2980万 | -2.97% | 15.2 | 0.86 |
| 02/10 | 656 | 659 | 650 | 656 | -0.3% | 47,000 | 212億9472万 | -2.81% | 15.24 | 0.86 |
| 02/09 | 656 | 665 | 656 | 658 | -1.05% | 32,000 | 213億5964万 | -2.81% | 15.29 | 0.86 |
| 02/06 | 664 | 669 | 663 | 665 | +0.3% | 49,000 | 215億8687万 | -2.06% | 15.45 | 0.87 |
| 02/05 | 672 | 672 | 661 | 663 | -1.63% | 58,000 | 215億2195万 | -2.5% | 15.41 | 0.87 |
| 02/04 | 662 | 674 | 662 | 674 | +1.97% | 34,000 | 218億7902万 | -1.17% | 15.66 | 0.88 |
| 02/03 | 674 | 674 | 661 | 661 | -0.9% | 46,000 | 214億5703万 | -3.22% | 15.36 | 0.87 |
| 02/02 | 661 | 671 | 661 | 667 | -0.6% | 44,000 | 216億5179万 | -2.49% | 15.5 | 0.87 |
| 01/30 | 659 | 673 | 654 | 671 | +1.82% | 62,000 | 217億8164万 | -2.04% | 15.59 | 0.88 |
| 01/29 | 667 | 675 | 659 | 659 | -2.66% | 54,000 | 213億9210万 | -3.94% | 15.31 | 0.86 |
| 01/28 | 676 | 678 | 662 | 677 | +0.45% | 69,000 | 219億7641万 | -1.6% | 15.73 | 0.89 |
| 01/27 | 675 | 680 | 672 | 674 | 0% | 41,000 | 218億7902万 | -2.03% | 15.66 | 0.88 |
| 01/26 | 680 | 680 | 673 | 674 | -0.88% | 49,000 | 218億7902万 | -2.18% | 15.66 | 0.88 |
| 01/23 | 679 | 680 | 673 | 680 | +0.59% | 29,000 | 220億7379万 | -1.31% | 15.8 | 0.89 |
| 01/22 | 675 | 678 | 670 | 676 | -0.29% | 41,000 | 219億4395万 | -2.17% | 15.71 | 0.89 |
| 01/21 | 681 | 681 | 675 | 678 | -0.29% | 36,000 | 220億887万 | -2.02% | 15.75 | 0.89 |
| 01/20 | 682 | 683 | 673 | 680 | 0% | 75,000 | 220億7379万 | -1.88% | 15.8 | 0.89 |
| 01/19 | 677 | 691 | 675 | 680 | +0.15% | 127,000 | 220億7379万 | -2.02% | 15.8 | 0.89 |
| 01/16 | 687 | 687 | 675 | 679 | -1.31% | 56,000 | 220億4133万 | -2.3% | 15.78 | 0.89 |
| 01/15 | 686 | 690 | 682 | 688 | +0.44% | 32,000 | 223億3348万 | -1.15% | 15.99 | 0.9 |
| 01/14 | 683 | 685 | 680 | 685 | +0.29% | 51,000 | 222億3610万 | -1.72% | 15.92 | 0.9 |
| 01/13 | 683 | 685 | 681 | 683 | -0.44% | 45,000 | 221億7118万 | -2.01% | 15.87 | 0.89 |
| 01/09 | 685 | 688 | 684 | 686 | -0.15% | 66,000 | 222億6856万 | -1.58% | 15.94 | 0.9 |
| 01/08 | 696 | 696 | 687 | 687 | 0% | 18,000 | 223億102万 | -1.58% | 15.96 | 0.9 |
| 01/07 | 688 | 690 | 685 | 687 | -0.43% | 48,000 | 223億102万 | -1.58% | 15.96 | 0.9 |
| 01/06 | 690 | 699 | 690 | 690 | -1.99% | 65,000 | 223億9841万 | -1.29% | 16.03 | 0.9 |
| 01/05 | 705 | 709 | 700 | 704 | +0.43% | 46,000 | 228億5287万 | +0.57% | 16.36 | 0.92 |
| 2014 |
| 12/30 | 706 | 706 | 699 | 701 | -0.71% | 20,000 | 227億5548万 | +0.14% | 16.29 | 0.92 |
| 12/29 | 708 | 709 | 697 | 706 | +0.43% | 66,000 | 229億1779万 | +0.86% | 16.41 | 0.93 |
| 12/26 | 693 | 703 | 690 | 703 | +1.88% | 68,000 | 228億2041万 | +0.57% | 16.34 | 0.92 |
| 12/25 | 691 | 696 | 689 | 690 | -0.58% | 51,000 | 223億9841万 | -1.29% | 16.03 | 0.9 |
| 12/24 | 697 | 699 | 692 | 694 | -0.43% | 65,000 | 225億2825万 | -0.72% | 16.13 | 0.91 |
| 12/22 | 702 | 702 | 695 | 697 | -0.14% | 87,000 | 226億2564万 | -0.29% | 16.2 | 0.91 |
| 12/19 | 707 | 707 | 695 | 698 | +0.14% | 67,000 | 226億5810万 | 0% | 16.22 | 0.91 |
| 12/18 | 707 | 707 | 697 | 697 | +1.46% | 147,000 | 226億2564万 | 0% | 16.2 | 0.91 |
| 12/17 | 698 | 705 | 687 | 687 | +0.44% | 96,000 | 223億102万 | -1.15% | 15.96 | 0.9 |
| 12/16 | 696 | 698 | 682 | 684 | -1.72% | 83,000 | 222億364万 | -1.58% | 15.89 | 0.9 |
| 12/15 | 705 | 714 | 696 | 696 | -1.56% | 67,000 | 225億9318万 | +0.14% | 16.17 | 0.91 |
| 12/12 | 712 | 719 | 705 | 707 | -0.56% | 128,000 | 229億5025万 | +1.73% | 16.43 | 0.93 |
| 12/11 | 706 | 714 | 702 | 711 | +0.14% | 53,000 | 230億8010万 | +2.45% | 16.52 | 0.93 |
| 12/10 | 708 | 714 | 700 | 710 | +0.85% | 83,000 | 230億4764万 | +2.31% | 16.5 | 0.93 |
| 12/09 | 706 | 710 | 702 | 704 | -0.28% | 57,000 | 228億5287万 | +1.59% | 16.36 | 0.92 |
| 12/08 | 710 | 717 | 703 | 706 | -0.28% | 88,000 | 229億1779万 | +1.88% | 16.41 | 0.93 |
| 12/05 | 698 | 710 | 693 | 708 | +1.87% | 179,000 | 229億8271万 | +2.31% | 16.45 | 0.93 |
| 12/04 | 693 | 699 | 691 | 695 | +0.58% | 109,000 | 225億6072万 | +0.43% | 16.15 | 0.91 |
| 12/03 | 697 | 700 | 686 | 691 | -0.72% | 108,000 | 224億3087万 | -0.29% | 16.06 | 0.91 |
| 12/02 | 690 | 698 | 687 | 696 | +0.87% | 99,000 | 225億9318万 | +0.29% | 16.17 | 0.91 |
| 12/01 | 701 | 704 | 687 | 690 | -0.86% | 132,000 | 223億9841万 | -0.58% | 16.03 | 0.9 |
| 11/28 | 706 | 708 | 696 | 696 | -1.56% | 60,000 | 225億9318万 | +0.14% | 16.17 | 0.91 |
| 11/27 | 712 | 717 | 705 | 707 | -1.81% | 48,000 | 229億5025万 | +1.58% | 16.43 | 0.93 |
| 11/26 | 703 | 723 | 703 | 720 | +3.15% | 291,000 | 233億7225万 | +3.6% | 16.73 | 0.94 |
| 11/25 | 704 | 710 | 685 | 698 | -0.29% | 274,000 | 226億5810万 | +0.43% | 16.22 | 0.91 |
| 11/21 | 689 | 702 | 683 | 700 | +1.74% | 103,000 | 227億2302万 | +0.86% | 16.27 | 0.92 |
| 11/20 | 703 | 714 | 688 | 688 | -2.69% | 261,000 | 223億3348万 | -0.72% | 15.99 | 0.9 |
| 11/19 | 702 | 725 | 697 | 707 | +1.14% | 376,000 | 229億5025万 | +2.02% | 16.43 | 0.93 |
| 11/18 | 684 | 702 | 682 | 699 | +3.71% | 180,000 | 226億9056万 | +1.01% | 16.24 | 0.92 |
| 11/17 | 689 | 695 | 671 | 674 | -1.32% | 166,000 | 218億7902万 | -2.74% | 15.66 | 0.88 |
| 11/14 | 674 | 688 | 669 | 683 | +3.64% | 267,000 | 221億7118万 | -1.59% | 15.87 | 0.89 |
| 11/13 | 661 | 667 | 657 | 659 | -0.9% | 135,000 | 213億9210万 | -5.32% | 15.31 | 0.86 |
| 11/12 | 688 | 689 | 661 | 665 | -2.92% | 285,000 | 215億8687万 | -4.86% | 15.45 | 0.87 |
| 11/11 | 690 | 690 | 683 | 685 | +0.59% | 168,000 | 222億3610万 | -2.28% | 15.92 | 0.9 |
| 11/10 | 681 | 689 | 678 | 681 | -0.73% | 123,000 | 221億625万 | -2.85% | 15.82 | 0.89 |
| 11/07 | 691 | 695 | 686 | 686 | -1.15% | 94,000 | 222億6856万 | -2.28% | 15.94 | 0.9 |
| 11/06 | 705 | 714 | 691 | 694 | -1.42% | 113,000 | 225億2825万 | -1.14% | 16.13 | 0.91 |
| 11/05 | 691 | 711 | 689 | 704 | +2.18% | 116,000 | 228億5287万 | +0.14% | 16.36 | 0.92 |
| 11/04 | 728 | 728 | 686 | 689 | -2.68% | 247,000 | 223億6595万 | -1.85% | 16.01 | 0.9 |
| 10/31 | 695 | 714 | 686 | 708 | +3.36% | 305,000 | 229億8271万 | +0.85% | 16.45 | 0.93 |
