時価総額
2014/10/28～2015/03/31
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 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 5,770 | 5,790 | 5,740 | 5,740 | -0.52% | 500 | 63億1400万 | +1.92% | 8.39 | 0.42 |
| 03/30 | 5,800 | 5,800 | 5,770 | 5,770 | -0.17% | 500 | 63億4700万 | +2.89% | 8.43 | 0.42 |
| 03/27 | 5,810 | 5,830 | 5,610 | 5,780 | -3.34% | 3,700 | 63億5800万 | +3.53% | 8.44 | 0.42 |
| 03/26 | 6,030 | 6,030 | 5,980 | 5,980 | -0.99% | 1,000 | 65億7800万 | +7.59% | 8.74 | 0.43 |
| 03/25 | 6,090 | 6,100 | 6,040 | 6,040 | -0.82% | 800 | 66億4400万 | +9.34% | 8.82 | 0.44 |
| 03/24 | 6,010 | 6,090 | 6,010 | 6,090 | +1.33% | 1,100 | 66億9900万 | +11.01% | 8.9 | 0.44 |
| 03/23 | 6,070 | 6,100 | 5,940 | 6,010 | -0.99% | 4,200 | 66億1100万 | +10.34% | 8.78 | 0.44 |
| 03/20 | 6,090 | 6,090 | 6,070 | 6,070 | +2.53% | 1,100 | 66億7700万 | +12.2% | 8.87 | 0.44 |
| 03/19 | 5,990 | 5,990 | 5,910 | 5,920 | -0.84% | 500 | 65億1200万 | +10.22% | 8.65 | 0.43 |
| 03/18 | 5,910 | 6,000 | 5,910 | 5,970 | 0% | 1,400 | 65億6700万 | +11.86% | 8.72 | 0.43 |
| 03/17 | 5,800 | 6,000 | 5,800 | 5,970 | +6.42% | 6,000 | 65億6700万 | +12.6% | 8.72 | 0.43 |
| 03/16 | 5,600 | 5,630 | 5,580 | 5,610 | +0.9% | 1,000 | 61億7100万 | +6.61% | 8.2 | 0.41 |
| 03/13 | 5,500 | 5,560 | 5,500 | 5,560 | +0.72% | 1,500 | 61億1600万 | +6.17% | 8.12 | 0.4 |
| 03/12 | 5,500 | 5,520 | 5,500 | 5,520 | +1.1% | 300 | 60億7200万 | +5.85% | 8.06 | 0.4 |
| 03/11 | 5,470 | 5,510 | 5,460 | 5,460 | +1.11% | 2,300 | 60億600万 | +5.1% | 7.98 | 0.4 |
| 03/10 | 5,470 | 5,470 | 5,400 | 5,400 | -0.92% | 400 | 59億4000万 | +4.29% | 7.89 | 0.39 |
| 03/09 | 5,320 | 5,480 | 5,320 | 5,450 | +2.44% | 2,200 | 59億9500万 | +5.54% | 7.96 | 0.4 |
| 03/06 | 5,320 | 5,330 | 5,320 | 5,320 | 0% | 300 | 58億5200万 | +3.34% | 7.77 | 0.39 |
| 03/05 | 5,420 | 5,420 | 5,320 | 5,320 | -1.12% | 800 | 58億5200万 | +3.58% | 7.77 | 0.39 |
| 03/04 | 5,390 | 5,390 | 5,380 | 5,380 | -0.19% | 400 | 59億1800万 | +5% | 7.86 | 0.39 |
| 03/03 | 5,370 | 5,390 | 5,250 | 5,390 | +0.19% | 1,200 | 59億2900万 | +5.52% | 7.87 | 0.39 |
| 03/02 | 5,280 | 5,380 | 5,280 | 5,380 | +2.09% | 3,000 | 59億1800万 | +5.64% | 7.86 | 0.39 |
| 02/27 | 5,270 | 5,270 | 5,260 | 5,270 | +0.57% | 400 | 57億9700万 | +3.78% | 7.7 | 0.38 |
| 02/26 | 5,170 | 5,240 | 5,170 | 5,240 | +1.35% | 1,500 | 57億6400万 | +3.46% | 7.65 | 0.38 |
| 02/25 | 5,170 | 5,170 | 5,170 | 5,170 | +0.98% | 100 | 56億8700万 | +2.3% | 7.55 | 0.38 |
| 02/24 | 5,170 | 5,170 | 5,120 | 5,120 | -0.58% | 200 | 56億3200万 | +1.43% | 7.48 | 0.37 |
| 02/23 | 5,150 | 5,180 | 5,150 | 5,150 | 0% | 700 | 56億6500万 | +2.14% | 7.52 | 0.37 |
| 02/20 | 5,150 | 5,160 | 5,150 | 5,150 | +0.19% | 600 | 56億6500万 | +2.26% | 7.52 | 0.37 |
| 02/19 | 5,100 | 5,140 | 5,100 | 5,140 | +0.78% | 400 | 56億5400万 | +2.17% | 7.51 | 0.37 |
| 02/18 | 5,100 | 5,100 | 5,100 | 5,100 | 0% | 100 | 56億1000万 | +1.47% | 7.45 | 0.37 |
| 02/13 | 5,060 | 5,100 | 5,060 | 5,100 | +0.39% | 300 | 56億1000万 | +1.55% | 7.45 | 0.37 |
| 02/12 | 5,110 | 5,130 | 5,080 | 5,080 | -0.39% | 300 | 55億8800万 | +1.24% | 7.42 | 0.37 |
| 02/10 | 5,100 | 5,100 | 5,050 | 5,100 | +0.39% | 500 | 56億1000万 | +1.72% | 7.45 | 0.37 |
| 02/09 | 5,080 | 5,090 | 5,060 | 5,080 | -0.39% | 1,400 | 55億8800万 | +1.42% | 7.42 | 0.37 |
| 02/06 | 5,100 | 5,180 | 5,100 | 5,100 | +2.82% | 2,100 | 56億1000万 | +1.92% | 7.45 | 0.37 |
| 02/05 | 4,970 | 5,020 | 4,960 | 4,960 | -0.6% | 600 | 54億5600万 | -0.76% | 7.25 | 0.36 |
| 02/04 | 4,950 | 4,990 | 4,950 | 4,990 | -0.2% | 300 | 54億8900万 | -0.18% | 7.29 | 0.36 |
| 02/03 | 5,030 | 5,030 | 5,000 | 5,000 | -0.6% | 200 | 55億 | +0.04% | 7.3 | 0.36 |
| 01/30 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 100 | 55億3300万 | +0.66% | 7.35 | 0.37 |
| 01/29 | 5,050 | 5,050 | 5,030 | 5,030 | -0.4% | 700 | 55億3300万 | +0.76% | 7.35 | 0.37 |
| 01/28 | 5,100 | 5,100 | 5,050 | 5,050 | 0% | 600 | 55億5500万 | +1.26% | 7.38 | 0.37 |
| 01/27 | 5,040 | 5,050 | 5,040 | 5,050 | +0.6% | 300 | 55億5500万 | +1.41% | 7.38 | 0.37 |
| 01/26 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 300 | 55億2200万 | +0.97% | 7.33 | 0.36 |
| 01/23 | 5,010 | 5,020 | 5,010 | 5,020 | +0.8% | 200 | 55億2200万 | +1.09% | 7.33 | 0.36 |
| 01/22 | 5,010 | 5,010 | 4,950 | 4,980 | -0.6% | 700 | 54億7800万 | +0.42% | 7.27 | 0.36 |
| 01/21 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 300 | 55億1100万 | +1.11% | 7.32 | 0.36 |
| 01/20 | 4,950 | 5,010 | 4,950 | 5,010 | +1.21% | 600 | 55億1100万 | +1.21% | 7.32 | 0.36 |
| 01/19 | 4,950 | 4,950 | 4,950 | 4,950 | 0% | 200 | 54億4500万 | +0.12% | 7.23 | 0.36 |
| 01/16 | 4,970 | 4,970 | 4,950 | 4,950 | -1.59% | 500 | 54億4500万 | +0.12% | 7.23 | 0.36 |
| 01/15 | 4,990 | 5,030 | 4,990 | 5,030 | +1% | 300 | 55億3300万 | +1.78% | 7.35 | 0.37 |
| 01/14 | 4,990 | 5,000 | 4,980 | 4,980 | -0.2% | 400 | 54億7800万 | +0.91% | 7.27 | 0.36 |
| 01/13 | 5,000 | 5,000 | 4,990 | 4,990 | -0.6% | 600 | 54億8900万 | +1.18% | 7.29 | 0.36 |
| 01/09 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 300 | 55億2200万 | +1.91% | 7.33 | 0.36 |
| 01/08 | 5,020 | 5,040 | 5,010 | 5,020 | +0.4% | 900 | 55億2200万 | +2.03% | 7.33 | 0.36 |
| 01/07 | 4,990 | 5,000 | 4,990 | 5,000 | +0.2% | 400 | 55億 | +1.75% | 7.3 | 0.36 |
| 01/06 | 4,990 | 4,990 | 4,980 | 4,990 | 0% | 700 | 54億8900万 | +1.67% | 7.29 | 0.36 |
| 01/05 | 4,990 | 4,990 | 4,990 | 4,990 | +0.4% | 200 | 54億8900万 | +1.82% | 7.29 | 0.36 |
| 2014 |
| 12/30 | 4,970 | 4,970 | 4,970 | 4,970 | +0.2% | 1,000 | 54億6700万 | +1.55% | 7.26 | 0.36 |
| 12/29 | 5,000 | 5,050 | 4,960 | 4,960 | +0.2% | 600 | 54億5600万 | +1.49% | 7.25 | 0.36 |
| 12/26 | 4,980 | 4,980 | 4,950 | 4,950 | -0.6% | 600 | 54億4500万 | +1.43% | 7.23 | 0.36 |
| 12/25 | 4,980 | 4,980 | 4,980 | 4,980 | 0% | 800 | 54億7800万 | +2.17% | 7.27 | 0.36 |
| 12/24 | 4,960 | 4,980 | 4,960 | 4,980 | +0.4% | 1,900 | 54億7800万 | +2.34% | 7.27 | 0.36 |
| 12/22 | 4,930 | 4,960 | 4,930 | 4,960 | +1.02% | 400 | 54億5600万 | +2.12% | 7.25 | 0.36 |
| 12/19 | 4,910 | 4,920 | 4,910 | 4,910 | 0% | 700 | 54億100万 | +1.24% | 7.17 | 0.36 |
| 12/18 | 4,920 | 4,920 | 4,890 | 4,910 | +0.61% | 800 | 54億100万 | +1.36% | 7.17 | 0.36 |
| 12/17 | 4,890 | 4,910 | 4,880 | 4,880 | +0.62% | 700 | 53億6800万 | +0.87% | 7.13 | 0.35 |
| 12/16 | 4,890 | 4,890 | 4,840 | 4,850 | 0% | 800 | 53億3500万 | +0.33% | 7.09 | 0.35 |
| 12/15 | 4,850 | 4,850 | 4,820 | 4,850 | -0.21% | 600 | 53億3500万 | +0.39% | 7.09 | 0.35 |
| 12/12 | 4,850 | 4,860 | 4,830 | 4,860 | -0.21% | 800 | 53億4600万 | +0.68% | 7.1 | 0.35 |
| 12/11 | 4,850 | 4,870 | 4,840 | 4,870 | -0.2% | 400 | 53億5700万 | +0.93% | 7.11 | 0.35 |
| 12/10 | 4,860 | 4,900 | 4,860 | 4,880 | +0.21% | 600 | 53億6800万 | +1.2% | 7.13 | 0.35 |
| 12/09 | 4,950 | 4,950 | 4,870 | 4,870 | -1.62% | 700 | 53億5700万 | +1.1% | 7.11 | 0.35 |
| 12/08 | 4,910 | 4,950 | 4,900 | 4,950 | +1.23% | 4,600 | 54億4500万 | +2.89% | 7.23 | 0.36 |
| 12/05 | 4,860 | 4,890 | 4,860 | 4,890 | +0.62% | 400 | 53億7900万 | +1.83% | 7.14 | 0.36 |
| 12/04 | 4,850 | 4,860 | 4,830 | 4,860 | -0.82% | 3,400 | 53億4600万 | +1.36% | 7.1 | 0.35 |
| 12/03 | 4,890 | 4,900 | 4,850 | 4,900 | +0.82% | 2,000 | 53億9000万 | +2.32% | 7.16 | 0.36 |
| 12/02 | 4,860 | 4,860 | 4,860 | 4,860 | -0.21% | 200 | 53億4600万 | +1.63% | 7.1 | 0.35 |
| 12/01 | 4,880 | 4,910 | 4,870 | 4,870 | 0% | 400 | 53億5700万 | +1.97% | 7.11 | 0.35 |
| 11/28 | 4,850 | 4,870 | 4,850 | 4,870 | +0.62% | 600 | 53億5700万 | +2.08% | 7.11 | 0.35 |
| 11/27 | 4,820 | 4,840 | 4,820 | 4,840 | +0.41% | 1,400 | 53億2400万 | +1.64% | 7.07 | 0.35 |
| 11/26 | 4,810 | 4,820 | 4,800 | 4,820 | +0.42% | 1,000 | 53億200万 | +1.32% | 7.04 | 0.35 |
| 11/25 | 4,810 | 4,810 | 4,800 | 4,800 | 0% | 600 | 52億8000万 | +1.05% | 7.01 | 0.35 |
| 11/21 | 4,790 | 4,800 | 4,790 | 4,800 | +0.21% | 400 | 52億8000万 | +1.14% | 7.01 | 0.35 |
| 11/20 | 4,800 | 4,800 | 4,770 | 4,790 | -0.21% | 700 | 52億6900万 | +0.88% | 7 | 0.35 |
| 11/19 | 4,790 | 4,800 | 4,750 | 4,800 | +0.63% | 1,400 | 52億8000万 | +1.01% | 7.01 | 0.35 |
| 11/18 | 4,770 | 4,770 | 4,760 | 4,770 | 0% | 600 | 52億4700万 | +0.23% | 6.97 | 0.35 |
| 11/17 | 4,770 | 4,770 | 4,770 | 4,770 | 0% | 700 | 52億4700万 | +0.06% | 6.97 | 0.35 |
| 11/14 | 4,770 | 4,770 | 4,770 | 4,770 | 0% | 400 | 52億4700万 | -0.04% | 6.97 | 0.35 |
| 11/13 | 4,770 | 4,770 | 4,770 | 4,770 | +0.21% | 200 | 52億4700万 | -0.19% | 6.97 | 0.35 |
| 11/12 | 4,760 | 4,760 | 4,760 | 4,760 | -0.63% | 100 | 52億3600万 | -0.5% | 6.95 | 0.35 |
| 11/11 | 4,750 | 4,790 | 4,750 | 4,790 | +0.63% | 600 | 52億6900万 | +0.04% | 7 | 0.35 |
| 11/10 | 4,780 | 4,790 | 4,760 | 4,760 | 0% | 500 | 52億3600万 | -0.71% | 6.95 | 0.35 |
| 11/07 | 4,800 | 4,800 | 4,760 | 4,760 | -0.83% | 200 | 52億3600万 | -0.85% | 6.95 | 0.35 |
| 11/06 | 4,830 | 4,830 | 4,790 | 4,800 | +0.21% | 900 | 52億8000万 | -0.19% | 7.01 | 0.35 |
| 11/05 | 4,770 | 4,790 | 4,770 | 4,790 | +0.63% | 700 | 52億6900万 | -0.54% | 7 | 0.35 |
| 11/04 | 4,730 | 4,800 | 4,730 | 4,760 | +0.85% | 700 | 52億3600万 | -1.33% | 6.95 | 0.35 |
| 10/31 | 4,680 | 4,740 | 4,660 | 4,720 | -0.42% | 1,100 | 51億9200万 | -2.34% | 6.9 | 0.34 |
| 10/30 | 4,740 | 4,760 | 4,740 | 4,740 | +0.85% | 400 | 52億1400万 | -2.19% | 6.92 | 0.34 |
| 10/29 | 4,740 | 4,740 | 4,700 | 4,700 | -0.42% | 900 | 51億7000万 | -3.25% | 6.87 | 0.34 |
| 10/28 | 4,720 | 4,720 | 4,720 | 4,720 | 0% | 100 | 51億9200万 | -3.06% | 6.9 | 0.34 |
