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 | 2/3, 株式分割 1→2 |
2015 |
03/31 | 621 | 641 | 621 | 636 | +2.33% | 45,400 | 112億1128万 | -8.49% | 9.49 | 0.46 |
03/30 | 621 | 643 | 614 | 622 | -1.35% | 50,000 | 109億5567万 | -10.96% | 9.28 | 0.45 |
03/27 | 666 | 669 | 630 | 630 | -6.25% | 16,000 | 111億551万 | -10.26% | 9.41 | 0.46 |
03/26 | 681 | 681 | 666 | 672 | +0.9% | 17,800 | 118億4588万 | -4.55% | 10.03 | 0.49 |
03/25 | 663 | 674 | 663 | 666 | -0.6% | 15,600 | 117億4011万 | -5.67% | 9.94 | 0.48 |
03/24 | 662 | 689 | 662 | 670 | -2.62% | 35,800 | 118億1062万 | -5.5% | 10 | 0.49 |
03/23 | 679 | 696 | 676 | 688 | +1.4% | 10,600 | 121億2792万 | -3.1% | 10.27 | 0.5 |
03/20 | 660 | 684 | 648 | 679 | +2.88% | 24,800 | 119億6046万 | -4.44% | 10.13 | 0.49 |
03/19 | 664 | 664 | 651 | 660 | -1.35% | 14,600 | 116億2553万 | -7.11% | 9.85 | 0.48 |
03/18 | 683 | 683 | 667 | 669 | -2.55% | 18,600 | 117億8418万 | -5.98% | 9.98 | 0.49 |
03/17 | 696 | 696 | 685 | 686 | -1.44% | 12,800 | 120億9267万 | -3.52% | 10.24 | 0.5 |
03/16 | 716 | 716 | 695 | 696 | -2.86% | 48,800 | 122億6894万 | -1.69% | 10.39 | 0.51 |
03/13 | 720 | 727 | 715 | 717 | -2.52% | 33,800 | 126億3031万 | +1.63% | 10.7 | 0.52 |
03/12 | 729 | 735 | 723 | 735 | +0.34% | 15,600 | 129億5643万 | +5% | 10.97 | 0.54 |
03/11 | 714 | 733 | 713 | 733 | +0.55% | 17,400 | 129億1236万 | +5.55% | 10.94 | 0.53 |
03/10 | 743 | 743 | 725 | 729 | +1.32% | 4,200 | 128億4185万 | +6.2% | 10.88 | 0.53 |
03/09 | 718 | 722 | 703 | 719 | -0.28% | 14,200 | 126億7438万 | +5.89% | 10.73 | 0.52 |
03/06 | 715 | 721 | 714 | 721 | +0.63% | 6,400 | 127億964万 | +7.29% | 10.76 | 0.52 |
03/05 | 722 | 722 | 682 | 717 | -0.69% | 16,200 | 126億3031万 | +7.74% | 10.7 | 0.52 |
03/04 | 702 | 725 | 702 | 722 | +0.7% | 9,600 | 127億1845万 | +9.65% | 10.77 | 0.53 |
03/03 | 710 | 717 | 705 | 717 | +0.14% | 9,400 | 126億3031万 | +10.23% | 10.7 | 0.52 |
03/02 | 744 | 744 | 707 | 716 | -2.85% | 10,600 | 126億1269万 | +11.28% | 10.68 | 0.52 |
02/27 | 724 | 740 | 724 | 737 | +0.61% | 16,800 | 129億8287万 | +15.8% | 10.99 | 0.54 |
02/26 | 709 | 733 | 704 | 732 | +1.17% | 27,200 | 129億354万 | +16.56% | 10.93 | 0.53 |
02/25 | 720 | 725 | 704 | 724 | +2.26% | 11,000 | 127億5371万 | +16.69% | 10.8 | 0.53 |
02/24 | 700 | 712 | 699 | 708 | +0.78% | 8,800 | 124億7166万 | +15.42% | 10.56 | 0.52 |
02/23 | 701 | 702 | 692 | 702 | +0.14% | 10,800 | 123億7471万 | +15.84% | 10.48 | 0.51 |
02/20 | 716 | 716 | 692 | 701 | -2.98% | 14,000 | 123億5708万 | +17.03% | 10.46 | 0.51 |
02/19 | 726 | 726 | 695 | 723 | -0.48% | 17,200 | 127億3608万 | +21.84% | 10.79 | 0.53 |
02/18 | 702 | 727 | 702 | 726 | +3.42% | 37,400 | 127億9778万 | +23.89% | 10.84 | 0.53 |
02/17 | 692 | 702 | 681 | 702 | +1.45% | 28,600 | 123億7471万 | +21.03% | 10.48 | 0.51 |
02/16 | 672 | 692 | 661 | 692 | +1.91% | 19,000 | 121億9843万 | +20.56% | 10.33 | 0.5 |
02/13 | 700 | 700 | 653 | 679 | -0.88% | 32,800 | 119億6927万 | +19.54% | 10.14 | 0.49 |
02/12 | 690 | 712 | 660 | 685 | +5.22% | 51,000 | 120億7504万 | +21.67% | 10.23 | 0.5 |
02/10 | 640 | 652 | 637 | 651 | +3.99% | 74,600 | 114億7569万 | +16.67% | 9.72 | 0.47 |
02/09 | 614 | 626 | 612 | 626 | +2.96% | 41,400 | 110億3500万 | +12.79% | 9.35 | 0.46 |
02/06 | 604 | 610 | 595 | 608 | +0.66% | 101,600 | 107億1770万 | +9.95% | 9.08 | 0.44 |
02/05 | 571 | 607 | 570 | 604 | +6.15% | 62,000 | 106億4719万 | +9.62% | 9.02 | 0.44 |
02/04 | 552 | 569 | 552 | 569 | +4.12% | 18,600 | 100億3021万 | +3.64% | 8.49 | 0.41 |
02/03 | 548 | 573 | 546 | 547 | +0.46% | 19,600 | 96億3359万 | -0.27% | 8.16 | 0.4 |
02/02 | 543 | 546 | 543 | 544 | -0.37% | 12,000 | 95億8952万 | -0.73% | 8.12 | 0.4 |
01/30 | 546 | 546 | 543 | 546 | +1.2% | 6,600 | 96億2477万 | -0.36% | 8.15 | 0.4 |
01/29 | 546 | 546 | 539 | 540 | -1.1% | 3,200 | 95億1019万 | -1.55% | 8.05 | 0.39 |
01/28 | 540 | 547 | 540 | 546 | +0.74% | 8,200 | 96億1596万 | -0.46% | 8.14 | 0.4 |
01/27 | 538 | 542 | 538 | 542 | +1.12% | 8,000 | 95億4545万 | -1.01% | 8.08 | 0.39 |
01/26 | 534 | 538 | 531 | 536 | +0.37% | 11,000 | 94億3968万 | -1.92% | 7.99 | 0.39 |
01/23 | 539 | 539 | 530 | 534 | +0.85% | 49,200 | 94億443万 | -2.47% | 7.96 | 0.39 |
01/22 | 531 | 533 | 526 | 529 | -0.38% | 36,400 | 93億2510万 | -3.29% | 7.9 | 0.39 |
01/21 | 544 | 549 | 520 | 531 | -2.75% | 69,000 | 93億6036万 | -2.93% | 7.93 | 0.39 |
01/20 | 557 | 557 | 539 | 546 | +0.65% | 49,200 | 96億2477万 | -0.36% | 8.15 | 0.4 |
01/19 | 541 | 543 | 538 | 543 | +0.37% | 24,400 | 95億6308万 | -1.18% | 8.1 | 0.4 |
01/16 | 546 | 546 | 538 | 541 | -1.46% | 9,800 | 95億2782万 | -1.91% | 8.07 | 0.39 |
01/15 | 542 | 552 | 538 | 549 | +1.2% | 23,400 | 96億6884万 | -0.63% | 8.19 | 0.4 |
01/14 | 568 | 568 | 541 | 542 | -4.58% | 5,400 | 95億5426万 | -1.99% | 8.09 | 0.39 |
01/13 | 543 | 568 | 537 | 568 | +3.09% | 16,600 | 100億1259万 | +2.53% | 8.48 | 0.41 |
01/09 | 549 | 557 | 549 | 551 | -0.54% | 6,200 | 97億1291万 | -0.36% | 8.23 | 0.4 |
01/08 | 556 | 557 | 548 | 554 | -0.54% | 9,400 | 97億6580万 | +0.18% | 8.27 | 0.4 |
01/07 | 562 | 562 | 545 | 557 | -0.89% | 15,800 | 98億1868万 | +0.72% | 8.32 | 0.41 |
01/06 | 579 | 579 | 560 | 562 | -2.43% | 16,000 | 99億682万 | +1.63% | 8.39 | 0.41 |
01/05 | 560 | 580 | 560 | 576 | +3.41% | 19,000 | 101億5361万 | +4.16% | 8.6 | 0.42 |
2014 |
12/30 | 569 | 569 | 556 | 557 | +0.36% | 6,800 | 98億1868万 | +0.91% | 8.32 | 0.41 |
12/29 | 556 | 563 | 550 | 555 | 0% | 8,600 | 97億8342万 | +0.73% | 8.29 | 0.4 |
12/26 | 550 | 555 | 547 | 555 | +1.65% | 17,800 | 97億8342万 | +0.91% | 8.29 | 0.4 |
12/25 | 558 | 558 | 542 | 546 | -1.44% | 17,600 | 96億2477万 | -0.36% | 8.15 | 0.4 |
12/24 | 558 | 558 | 543 | 554 | +2.12% | 15,400 | 97億6580万 | +1.28% | 8.27 | 0.4 |
12/22 | 545 | 546 | 523 | 543 | 0% | 18,600 | 95億6308万 | -0.64% | 8.1 | 0.4 |
12/19 | 538 | 545 | 538 | 543 | +1.12% | 11,600 | 95億6308万 | -0.46% | 8.1 | 0.4 |
12/18 | 535 | 543 | 530 | 537 | +2.19% | 19,400 | 94億5731万 | -1.56% | 8.01 | 0.39 |
12/17 | 533 | 534 | 525 | 525 | -1.04% | 18,000 | 92億5459万 | -3.49% | 7.84 | 0.38 |
12/16 | 523 | 536 | 523 | 531 | -1.3% | 22,800 | 93億5154万 | -2.66% | 7.92 | 0.39 |
12/15 | 540 | 548 | 537 | 538 | -1.19% | 20,800 | 94億7494万 | -1.56% | 8.02 | 0.39 |
12/12 | 541 | 550 | 541 | 544 | +0.37% | 33,000 | 95億8952万 | -0.37% | 8.12 | 0.4 |
12/11 | 545 | 550 | 520 | 542 | -2.61% | 26,800 | 95億5426万 | -0.55% | 8.09 | 0.39 |
12/10 | 556 | 565 | 556 | 557 | -2.54% | 15,000 | 98億987万 | +1.92% | 8.31 | 0.41 |
12/09 | 572 | 572 | 568 | 571 | -0.44% | 8,200 | 100億6547万 | +4.96% | 8.52 | 0.42 |
12/08 | 562 | 578 | 562 | 574 | +0.97% | 17,000 | 101億954万 | +5.81% | 8.56 | 0.42 |
12/05 | 580 | 580 | 553 | 568 | -1.13% | 36,000 | 100億1259万 | +5.19% | 8.48 | 0.41 |
12/04 | 565 | 579 | 564 | 575 | +1.14% | 48,200 | 101億2717万 | +6.78% | 8.58 | 0.42 |
12/03 | 552 | 569 | 550 | 568 | +2.9% | 27,000 | 100億1259万 | +6.17% | 8.48 | 0.41 |
12/02 | 549 | 552 | 547 | 552 | +0.55% | 25,200 | 97億3054万 | +3.76% | 8.24 | 0.4 |
12/01 | 555 | 555 | 543 | 549 | -1.26% | 30,600 | 96億7766万 | +3.58% | 8.2 | 0.4 |
11/28 | 569 | 569 | 552 | 556 | +0.45% | 14,200 | 98億105万 | +5.3% | 8.3 | 0.4 |
11/27 | 551 | 569 | 544 | 554 | +0.45% | 29,600 | 97億5698万 | +5.23% | 8.26 | 0.4 |
11/26 | 550 | 555 | 547 | 551 | +0.46% | 18,800 | 97億1291万 | +5.15% | 8.23 | 0.4 |
11/25 | 535 | 550 | 531 | 549 | +2.72% | 23,600 | 96億6884万 | +5.08% | 8.19 | 0.4 |
11/21 | 532 | 538 | 523 | 534 | +1.04% | 12,400 | 94億1324万 | +2.89% | 7.97 | 0.39 |
11/20 | 523 | 535 | 523 | 529 | +1.25% | 18,200 | 93億1629万 | +2.22% | 7.89 | 0.38 |
11/19 | 520 | 529 | 515 | 522 | +0.48% | 36,200 | 92億171万 | +1.36% | 7.79 | 0.38 |
11/18 | 518 | 529 | 517 | 520 | +0.29% | 10,800 | 91億5764万 | +1.27% | 7.76 | 0.38 |
11/17 | 525 | 536 | 515 | 518 | -0.86% | 14,600 | 91億3120万 | +1.37% | 7.73 | 0.38 |
11/14 | 547 | 547 | 519 | 523 | -2.15% | 31,800 | 92億1052万 | +2.45% | 7.8 | 0.38 |
11/13 | 530 | 534 | 518 | 534 | +0.75% | 17,800 | 94億1324万 | +4.71% | 7.97 | 0.39 |
11/12 | 547 | 550 | 526 | 530 | -2.48% | 29,600 | 93億4273万 | +3.92% | 7.91 | 0.39 |
11/11 | 547 | 549 | 540 | 544 | +0.56% | 20,200 | 95億8070万 | +6.36% | 8.11 | 0.4 |
11/10 | 538 | 547 | 530 | 541 | +0.56% | 23,800 | 95億2782万 | +5.98% | 8.07 | 0.39 |
11/07 | 536 | 550 | 531 | 538 | -0.74% | 27,600 | 94億7494万 | +5.39% | 8.02 | 0.39 |
11/06 | 556 | 556 | 534 | 542 | -2.52% | 35,800 | 95億4545万 | +5.97% | 8.08 | 0.39 |
11/05 | 532 | 558 | 525 | 556 | +7.45% | 88,600 | 97億9224万 | +8.5% | 8.29 | 0.4 |
11/04 | 530 | 539 | 513 | 517 | -1.05% | 60,000 | 91億1357万 | +0.78% | 7.72 | 0.38 |
10/31 | 520 | 524 | 507 | 523 | +1.46% | 26,800 | 92億1052万 | +1.26% | 7.8 | 0.38 |