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 |
---|
2017 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 2,760 | 2,780 | 2,740 | 2,740 | -0.72% | 374,400 | 1569億9272万 | +1.41% | 9.08 | 0.79 |
03/30 | 2,810 | 2,820 | 2,740 | 2,760 | -1.78% | 549,700 | 1581億3866万 | +2.15% | 9.14 | 0.8 |
03/27 | 2,860 | 2,970 | 2,770 | 2,810 | +3.31% | 1,671,100 | 1610億349万 | +4.07% | 9.31 | 0.81 |
03/26 | 2,720 | 2,740 | 2,700 | 2,720 | -0.73% | 300,400 | 1558億4679万 | +0.97% | 9.01 | 0.79 |
03/25 | 2,740 | 2,760 | 2,730 | 2,740 | +0.74% | 403,100 | 1569億9272万 | +1.78% | 9.08 | 0.79 |
03/24 | 2,710 | 2,750 | 2,710 | 2,720 | +0.37% | 440,800 | 1558億4679万 | +1.12% | 9.01 | 0.79 |
03/23 | 2,670 | 2,710 | 2,660 | 2,710 | +1.88% | 365,900 | 1552億7383万 | +0.78% | 8.98 | 0.79 |
03/20 | 2,640 | 2,670 | 2,630 | 2,660 | +0.76% | 242,000 | 1524億900万 | -0.97% | 8.81 | 0.77 |
03/19 | 2,670 | 2,670 | 2,620 | 2,640 | -0.75% | 478,200 | 1512億6306万 | -1.57% | 8.75 | 0.77 |
03/18 | 2,630 | 2,660 | 2,620 | 2,660 | +1.14% | 407,100 | 1524億900万 | -0.71% | 8.81 | 0.77 |
03/17 | 2,660 | 2,670 | 2,630 | 2,630 | -0.38% | 320,700 | 1506億9010万 | -1.65% | 8.71 | 0.76 |
03/16 | 2,650 | 2,660 | 2,630 | 2,640 | -0.75% | 384,800 | 1512億6306万 | -1.2% | 8.75 | 0.77 |
03/13 | 2,670 | 2,700 | 2,650 | 2,660 | +0.38% | 768,000 | 1524億900万 | -0.26% | 8.81 | 0.77 |
03/12 | 2,640 | 2,660 | 2,630 | 2,650 | 0% | 478,900 | 1518億3603万 | -0.34% | 8.78 | 0.77 |
03/11 | 2,640 | 2,660 | 2,630 | 2,650 | -0.75% | 344,500 | 1518億3603万 | -0.19% | 8.78 | 0.77 |
03/10 | 2,720 | 2,720 | 2,660 | 2,670 | -1.11% | 481,000 | 1529億8196万 | +0.83% | 8.85 | 0.77 |
03/09 | 2,690 | 2,730 | 2,690 | 2,700 | -0.74% | 263,400 | 1547億86万 | +2.23% | 8.95 | 0.78 |
03/06 | 2,700 | 2,720 | 2,680 | 2,720 | +0.74% | 427,500 | 1558億4679万 | +3.34% | 9.01 | 0.79 |
03/05 | 2,700 | 2,720 | 2,680 | 2,700 | -0.74% | 277,000 | 1547億86万 | +2.94% | 8.95 | 0.78 |
03/04 | 2,730 | 2,730 | 2,700 | 2,720 | -0.73% | 316,500 | 1558億4679万 | +3.98% | 9.01 | 0.79 |
03/03 | 2,730 | 2,740 | 2,700 | 2,740 | +0.74% | 656,800 | 1569億9272万 | +5.06% | 9.08 | 0.79 |
03/02 | 2,720 | 2,750 | 2,710 | 2,720 | 0% | 315,500 | 1558億4679万 | +4.66% | 9.01 | 0.79 |
02/27 | 2,740 | 2,750 | 2,700 | 2,720 | -0.73% | 473,400 | 1558億4679万 | +4.86% | 9.01 | 0.79 |
02/26 | 2,720 | 2,760 | 2,700 | 2,740 | 0% | 556,100 | 1569億9272万 | +5.91% | 9.08 | 0.79 |
02/25 | 2,750 | 2,760 | 2,720 | 2,740 | 0% | 519,200 | 1569億9272万 | +6.28% | 9.08 | 0.79 |
02/24 | 2,680 | 2,740 | 2,680 | 2,740 | +1.86% | 547,600 | 1569億9272万 | +6.53% | 9.08 | 0.79 |
02/23 | 2,720 | 2,730 | 2,670 | 2,690 | +0.37% | 584,800 | 1541億2789万 | +5.04% | 8.91 | 0.78 |
02/20 | 2,660 | 2,700 | 2,660 | 2,680 | +0.75% | 454,200 | 1535億5493万 | +4.97% | 8.88 | 0.78 |
02/19 | 2,690 | 2,720 | 2,660 | 2,660 | -1.12% | 524,400 | 1524億900万 | +4.48% | 8.81 | 0.77 |
02/18 | 2,710 | 2,750 | 2,680 | 2,690 | -0.37% | 642,700 | 1541億2789万 | +5.74% | 8.91 | 0.78 |
02/17 | 2,660 | 2,720 | 2,630 | 2,700 | +2.66% | 796,400 | 1547億86万 | +6.05% | 8.95 | 0.78 |
02/16 | 2,580 | 2,640 | 2,580 | 2,630 | +2.33% | 592,600 | 1506億9010万 | +3.06% | 8.71 | 0.76 |
02/13 | 2,560 | 2,570 | 2,530 | 2,570 | +0.39% | 470,600 | 1472億5230万 | +0.31% | 8.52 | 0.75 |
02/12 | 2,580 | 2,580 | 2,550 | 2,560 | +1.19% | 736,200 | 1466億7933万 | -0.54% | 8.48 | 0.74 |
02/10 | 2,560 | 2,570 | 2,530 | 2,530 | -1.94% | 541,500 | 1449億6043万 | -2.09% | 8.38 | 0.73 |
02/09 | 2,580 | 2,650 | 2,560 | 2,580 | +2.38% | 1,631,600 | 1478億2527万 | -0.81% | 8.55 | 0.75 |
02/06 | 2,480 | 2,520 | 2,480 | 2,520 | +2.44% | 461,500 | 1443億8747万 | -3.63% | 8.35 | 0.73 |
02/05 | 2,510 | 2,520 | 2,450 | 2,460 | -3.53% | 1,085,100 | 1409億4967万 | -6.53% | 8.15 | 0.71 |
02/04 | 2,520 | 2,580 | 2,510 | 2,550 | +2.82% | 611,600 | 1461億637万 | -3.81% | 8.45 | 0.74 |
02/03 | 2,520 | 2,520 | 2,470 | 2,480 | 0% | 368,800 | 1420億9560万 | -6.98% | 8.22 | 0.72 |
02/02 | 2,480 | 2,520 | 2,470 | 2,480 | 0% | 376,200 | 1420億9560万 | -7.67% | 8.22 | 0.72 |
01/30 | 2,510 | 2,540 | 2,480 | 2,480 | -0.8% | 511,900 | 1420億9560万 | -8.28% | 8.22 | 0.72 |
01/29 | 2,510 | 2,550 | 2,490 | 2,500 | -0.4% | 602,800 | 1432億4154万 | -8.19% | 8.28 | 0.72 |
01/28 | 2,500 | 2,550 | 2,490 | 2,510 | -0.79% | 491,300 | 1438億1450万 | -8.29% | 8.32 | 0.73 |
01/27 | 2,540 | 2,560 | 2,510 | 2,530 | +0.4% | 768,300 | 1449億6043万 | -8% | 8.38 | 0.73 |
01/26 | 2,560 | 2,570 | 2,510 | 2,520 | -2.7% | 708,200 | 1443億8747万 | -8.7% | 8.35 | 0.73 |
01/23 | 2,580 | 2,610 | 2,570 | 2,590 | +1.57% | 447,300 | 1483億9823万 | -6.6% | 8.58 | 0.75 |
01/22 | 2,530 | 2,560 | 2,520 | 2,550 | +1.19% | 469,400 | 1461億637万 | -8.47% | 8.45 | 0.74 |
01/21 | 2,550 | 2,560 | 2,500 | 2,520 | -2.33% | 947,700 | 1443億8747万 | -10% | 8.35 | 0.73 |
01/20 | 2,510 | 2,610 | 2,500 | 2,580 | +4.45% | 994,300 | 1478億2527万 | -8.35% | 8.55 | 0.75 |
01/19 | 2,510 | 2,560 | 2,460 | 2,470 | -0.4% | 1,430,400 | 1415億2264万 | -12.72% | 8.18 | 0.72 |
01/16 | 2,490 | 2,540 | 2,450 | 2,480 | -1.2% | 1,741,900 | 1420億9560万 | -13.04% | 8.22 | 0.72 |
01/15 | 2,600 | 2,630 | 2,500 | 2,510 | -3.83% | 1,900,500 | 1438億1450万 | -12.67% | 8.32 | 0.73 |
01/14 | 2,710 | 2,730 | 2,590 | 2,610 | -5.09% | 1,230,600 | 1495億4416万 | -9.88% | 8.65 | 0.76 |
01/13 | 2,780 | 2,790 | 2,720 | 2,750 | -2.83% | 629,900 | 1575億6569万 | -5.56% | 9.11 | 0.8 |
01/09 | 2,900 | 2,900 | 2,810 | 2,830 | -2.08% | 691,400 | 1621億4942万 | -3.15% | 9.38 | 0.82 |
01/08 | 2,880 | 2,930 | 2,880 | 2,890 | +1.05% | 354,500 | 1655億8722万 | -1.33% | 9.58 | 0.84 |
01/07 | 2,810 | 2,890 | 2,810 | 2,860 | +1.42% | 392,200 | 1638億6832万 | -2.56% | 9.48 | 0.83 |
01/06 | 2,890 | 2,900 | 2,800 | 2,820 | -4.41% | 509,300 | 1615億7645万 | -4.21% | 9.34 | 0.82 |
01/05 | 2,900 | 2,980 | 2,890 | 2,950 | +0.68% | 414,200 | 1690億2501万 | -0.17% | 9.77 | 0.86 |
2014 |
12/30 | 2,940 | 2,960 | 2,930 | 2,930 | -0.68% | 314,300 | 1678億7908万 | -1.01% | 9.71 | 0.85 |
12/29 | 2,930 | 2,950 | 2,890 | 2,950 | +0.34% | 326,500 | 1690億2501万 | -0.51% | 9.77 | 0.86 |
12/26 | 2,910 | 2,950 | 2,910 | 2,940 | +0.68% | 149,600 | 1684億5205万 | -0.94% | 9.74 | 0.85 |
12/25 | 2,960 | 2,970 | 2,910 | 2,920 | -1.68% | 328,700 | 1673億612万 | -1.75% | 9.68 | 0.85 |
12/24 | 2,980 | 2,990 | 2,950 | 2,970 | +0.68% | 269,300 | 1701億7095万 | -0.2% | 9.84 | 0.86 |
12/22 | 2,940 | 2,960 | 2,920 | 2,950 | +0.34% | 333,200 | 1690億2501万 | -0.84% | 9.77 | 0.86 |
12/19 | 2,940 | 2,950 | 2,910 | 2,940 | +2.8% | 417,800 | 1684億5205万 | -1.28% | 9.74 | 0.85 |
12/18 | 2,870 | 2,890 | 2,840 | 2,860 | +1.42% | 546,300 | 1638億6832万 | -3.96% | 9.48 | 0.83 |
12/17 | 2,770 | 2,860 | 2,760 | 2,820 | +1.44% | 491,600 | 1615億7645万 | -5.34% | 9.34 | 0.82 |
12/16 | 2,810 | 2,840 | 2,770 | 2,780 | -2.8% | 457,000 | 1592億8459万 | -6.74% | 9.21 | 0.81 |
12/15 | 2,870 | 2,890 | 2,820 | 2,860 | -1.38% | 422,100 | 1638億6832万 | -4.16% | 9.48 | 0.83 |
12/12 | 2,880 | 2,940 | 2,880 | 2,900 | -0.34% | 579,200 | 1661億6018万 | -2.82% | 9.61 | 0.84 |
12/11 | 2,860 | 2,930 | 2,820 | 2,910 | +0.34% | 463,500 | 1667億3315万 | -2.41% | 9.64 | 0.84 |
12/10 | 2,930 | 2,930 | 2,880 | 2,900 | -2.03% | 588,800 | 1661億6018万 | -2.75% | 9.61 | 0.84 |
12/09 | 2,990 | 3,000 | 2,930 | 2,960 | -1.99% | 601,400 | 1695億9798万 | -0.77% | 9.81 | 0.86 |
12/08 | 3,030 | 3,040 | 2,990 | 3,020 | 0% | 312,900 | 1730億3578万 | +1.34% | 10.01 | 0.88 |
12/05 | 3,030 | 3,040 | 3,000 | 3,020 | -1.31% | 441,600 | 1730億3578万 | +1.68% | 10.01 | 0.88 |
12/04 | 3,040 | 3,070 | 3,030 | 3,060 | +2% | 428,700 | 1753億2764万 | +3.38% | 10.14 | 0.89 |
12/03 | 3,020 | 3,040 | 3,000 | 3,000 | -0.66% | 432,000 | 1718億8984万 | +1.9% | 9.94 | 0.87 |
12/02 | 3,010 | 3,040 | 3,000 | 3,020 | +1% | 279,200 | 1730億3578万 | +3% | 10.01 | 0.88 |
12/01 | 3,010 | 3,030 | 2,970 | 2,990 | -1.97% | 515,000 | 1713億1688万 | +2.47% | 9.91 | 0.87 |
11/28 | 3,090 | 3,100 | 3,020 | 3,050 | -1.29% | 536,900 | 1747億5468万 | +4.99% | 10.11 | 0.88 |
11/27 | 3,080 | 3,100 | 3,060 | 3,090 | 0% | 381,600 | 1770億4654万 | +6.96% | 10.24 | 0.9 |
11/26 | 3,060 | 3,100 | 3,050 | 3,090 | +0.98% | 457,300 | 1770億4654万 | +7.52% | 10.24 | 0.9 |
11/25 | 3,080 | 3,090 | 3,050 | 3,060 | 0% | 369,300 | 1753億2764万 | +6.96% | 10.14 | 0.89 |
11/21 | 3,030 | 3,070 | 3,010 | 3,060 | +0.99% | 367,000 | 1753億2764万 | +7.56% | 10.14 | 0.89 |
11/20 | 3,030 | 3,040 | 2,980 | 3,030 | -0.33% | 576,600 | 1736億874万 | +7.07% | 10.04 | 0.88 |
11/19 | 3,030 | 3,080 | 3,030 | 3,040 | +1% | 429,400 | 1741億8171万 | +7.76% | 10.07 | 0.88 |
11/18 | 2,980 | 3,030 | 2,970 | 3,010 | +2.03% | 411,400 | 1724億6281万 | +7.08% | 9.97 | 0.87 |
11/17 | 3,020 | 3,020 | 2,930 | 2,950 | -2.96% | 601,000 | 1690億2501万 | +5.28% | 9.77 | 0.86 |
11/14 | 2,950 | 3,060 | 2,940 | 3,040 | +4.11% | 1,320,200 | 1741億8171万 | +8.61% | 10.07 | 0.88 |
11/13 | 2,890 | 2,930 | 2,870 | 2,920 | +1.04% | 577,600 | 1673億612万 | +4.51% | 9.68 | 0.85 |
11/12 | 2,930 | 2,940 | 2,870 | 2,890 | +0.7% | 675,100 | 1655億8722万 | +3.44% | 9.58 | 0.84 |
11/11 | 2,890 | 2,900 | 2,820 | 2,870 | +0.35% | 563,000 | 1644億4128万 | +2.65% | 9.51 | 0.83 |
11/10 | 2,860 | 2,880 | 2,840 | 2,860 | -0.35% | 524,700 | 1638億6832万 | +2.25% | 9.48 | 0.83 |
11/07 | 2,920 | 2,960 | 2,840 | 2,870 | +0.7% | 786,000 | 1644億4128万 | +2.57% | 9.51 | 0.83 |
11/06 | 2,910 | 2,920 | 2,840 | 2,850 | -1.72% | 425,500 | 1632億9535万 | +1.79% | 9.44 | 0.83 |
11/05 | 2,900 | 2,940 | 2,860 | 2,900 | -1.02% | 517,400 | 1661億6018万 | +3.46% | 9.61 | 0.84 |
11/04 | 2,970 | 3,010 | 2,920 | 2,930 | +1.38% | 787,400 | 1678億7908万 | +4.42% | 9.71 | 0.85 |
10/31 | 2,810 | 2,900 | 2,790 | 2,890 | +4.33% | 777,400 | 1655億8722万 | +2.85% | 9.58 | 0.84 |