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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 4,147 | 4,153 | 4,050 | 4,093 | 0% | 856,800 | 4384億4844万 | +3% | 21.85 | 2.9 |
| 03/30 | 4,057 | 4,107 | 4,007 | 4,093 | +1.07% | 570,900 | 4384億4844万 | +3.65% | 21.85 | 2.9 |
| 03/27 | 4,130 | 4,167 | 3,977 | 4,050 | -4.71% | 1,115,100 | 4338億689万 | +3.18% | 21.62 | 2.87 |
| 03/26 | 4,250 | 4,293 | 4,173 | 4,250 | -0.31% | 1,323,900 | 4552億2945万 | +8.95% | 22.68 | 3.01 |
| 03/25 | 4,173 | 4,273 | 4,173 | 4,263 | +2.16% | 751,200 | 4566億5762万 | +10.16% | 22.75 | 3.02 |
| 03/24 | 4,283 | 4,287 | 4,157 | 4,173 | -2.34% | 1,118,400 | 4470億1747万 | +8.71% | 22.27 | 2.96 |
| 03/23 | 4,173 | 4,300 | 4,137 | 4,273 | +4.23% | 1,033,200 | 4565億1726万 | +12.19% | 22.75 | 3.02 |
| 03/20 | 4,100 | 4,107 | 4,043 | 4,100 | -0.08% | 639,900 | 4380億18万 | +8.64% | 21.82 | 2.9 |
| 03/19 | 4,143 | 4,163 | 4,070 | 4,103 | -1.91% | 685,200 | 4383億5628万 | +9.42% | 21.84 | 2.9 |
| 03/18 | 4,210 | 4,220 | 4,137 | 4,183 | -0.55% | 516,900 | 4469億262万 | +12.33% | 22.27 | 2.96 |
| 03/17 | 4,200 | 4,303 | 4,160 | 4,207 | +0.08% | 1,272,900 | 4493億9531万 | +14% | 22.39 | 2.97 |
| 03/16 | 4,137 | 4,320 | 4,117 | 4,203 | +1.45% | 1,370,100 | 4490億3921万 | +14.85% | 22.37 | 2.97 |
| 03/13 | 4,117 | 4,167 | 3,993 | 4,143 | +4.89% | 1,670,700 | 4426億2945万 | +14.27% | 22.06 | 2.93 |
| 03/12 | 3,867 | 3,960 | 3,830 | 3,950 | +4.87% | 1,076,100 | 4219億7578万 | +9.91% | 21.03 | 2.79 |
| 03/11 | 3,727 | 3,790 | 3,707 | 3,767 | +0.8% | 322,500 | 4023億9041万 | +5.36% | 20.05 | 2.66 |
| 03/10 | 3,833 | 3,857 | 3,733 | 3,737 | -2.18% | 956,700 | 3991億8553万 | +4.93% | 19.89 | 2.64 |
| 03/09 | 3,863 | 3,867 | 3,817 | 3,820 | -2.05% | 469,200 | 4080億8797万 | +7.48% | 20.33 | 2.7 |
| 03/06 | 3,803 | 3,903 | 3,803 | 3,900 | +3.17% | 970,500 | 4166億3432万 | +9.95% | 20.76 | 2.76 |
| 03/05 | 3,690 | 3,790 | 3,687 | 3,780 | +1.52% | 738,900 | 4038億1480万 | +6.87% | 20.12 | 2.67 |
| 03/04 | 3,790 | 3,790 | 3,710 | 3,723 | -3.12% | 668,400 | 3977億6114万 | +5.45% | 19.82 | 2.63 |
| 03/03 | 3,717 | 3,873 | 3,683 | 3,843 | +4.06% | 1,041,600 | 4105億8065万 | +9% | 20.46 | 2.72 |
| 03/02 | 3,660 | 3,720 | 3,613 | 3,693 | +0.73% | 600,300 | 3945億5626万 | +5.01% | 19.66 | 2.61 |
| 02/27 | 3,693 | 3,700 | 3,640 | 3,667 | -0.45% | 485,100 | 3917億748万 | +4.43% | 19.52 | 2.59 |
| 02/26 | 3,653 | 3,693 | 3,600 | 3,683 | +0.91% | 606,300 | 3934億8796万 | +5.03% | 19.61 | 2.6 |
| 02/25 | 3,540 | 3,683 | 3,527 | 3,650 | +5.29% | 1,310,100 | 3899億2699万 | +4.17% | 19.43 | 2.58 |
| 02/24 | 3,500 | 3,530 | 3,423 | 3,467 | -1.14% | 654,600 | 3703億4161万 | -0.98% | 18.45 | 2.45 |
| 02/23 | 3,433 | 3,507 | 3,423 | 3,507 | +2.14% | 594,600 | 3746億1479万 | -0.01% | 18.67 | 2.48 |
| 02/20 | 3,423 | 3,467 | 3,400 | 3,433 | -1.06% | 684,900 | 3666億6631万 | -2.18% | 18.27 | 2.43 |
| 02/19 | 3,490 | 3,537 | 3,457 | 3,470 | -0.57% | 563,700 | 3705億8216万 | -1.17% | 18.47 | 2.45 |
| 02/18 | 3,447 | 3,493 | 3,447 | 3,490 | +1.36% | 409,200 | 3727億1808万 | -0.51% | 18.57 | 2.47 |
| 02/17 | 3,380 | 3,450 | 3,350 | 3,443 | +1.87% | 405,600 | 3677億3427万 | -1.87% | 18.32 | 2.43 |
| 02/16 | 3,503 | 3,530 | 3,350 | 3,380 | -3.43% | 727,800 | 3609億7052万 | -3.81% | 17.99 | 2.39 |
| 02/13 | 3,493 | 3,523 | 3,453 | 3,500 | +1.35% | 862,200 | 3737億8604万 | -0.57% | 18.62 | 2.47 |
| 02/12 | 3,383 | 3,460 | 3,370 | 3,453 | +3.08% | 675,600 | 3688億223万 | -1.61% | 18.38 | 2.44 |
| 02/10 | 3,443 | 3,443 | 3,330 | 3,350 | -2.62% | 949,500 | 3577億6664万 | -4.39% | 17.83 | 2.37 |
| 02/09 | 3,550 | 3,550 | 3,367 | 3,440 | +2.38% | 1,018,200 | 3673億7828万 | -1.8% | 18.31 | 2.43 |
| 02/06 | 3,403 | 3,417 | 3,313 | 3,360 | +0.2% | 1,038,900 | 3588億3460万 | -3.86% | 17.88 | 2.38 |
| 02/05 | 3,380 | 3,433 | 3,353 | 3,353 | -3.55% | 1,008,000 | 3581億2263万 | -4.03% | 17.84 | 2.37 |
| 02/04 | 3,460 | 3,497 | 3,397 | 3,477 | +1.86% | 706,800 | 3712億9413万 | -0.52% | 18.5 | 2.46 |
| 02/03 | 3,563 | 3,573 | 3,367 | 3,413 | -4.21% | 1,038,300 | 3645億3039万 | -2.08% | 18.16 | 2.41 |
| 02/02 | 3,557 | 3,593 | 3,523 | 3,563 | -1.66% | 513,600 | 3805億4979万 | +2.42% | 18.96 | 2.52 |
| 01/30 | 3,680 | 3,723 | 3,620 | 3,623 | -0.73% | 640,500 | 3869億5755万 | +4.51% | 19.28 | 2.56 |
| 01/29 | 3,627 | 3,693 | 3,627 | 3,650 | +0.18% | 488,100 | 3898億544万 | +5.74% | 19.42 | 2.58 |
| 01/28 | 3,593 | 3,660 | 3,570 | 3,643 | +1.02% | 541,800 | 3890億9347万 | +6.16% | 19.39 | 2.58 |
| 01/27 | 3,627 | 3,637 | 3,587 | 3,607 | -0.28% | 409,500 | 3851億7762万 | +5.67% | 19.19 | 2.55 |
| 01/26 | 3,530 | 3,620 | 3,513 | 3,617 | +2.07% | 387,900 | 3862億4558万 | +6.56% | 19.25 | 2.56 |
| 01/23 | 3,610 | 3,620 | 3,520 | 3,543 | -0.56% | 904,500 | 3784億1387万 | +4.93% | 18.86 | 2.5 |
| 01/22 | 3,600 | 3,637 | 3,543 | 3,563 | -1.02% | 398,100 | 3805億4979万 | +5.99% | 18.96 | 2.52 |
| 01/21 | 3,583 | 3,647 | 3,577 | 3,600 | +0.47% | 521,100 | 3833億356万 | +7.66% | 19.1 | 2.54 |
| 01/20 | 3,583 | 3,603 | 3,550 | 3,583 | -1.01% | 1,350,000 | 3815億2901万 | +7.8% | 19.01 | 2.53 |
| 01/19 | 3,583 | 3,643 | 3,513 | 3,620 | +1.4% | 914,400 | 3854億3303万 | +9.33% | 19.21 | 2.55 |
| 01/16 | 3,377 | 3,573 | 3,370 | 3,570 | +2.78% | 1,431,600 | 3801億937万 | +8.35% | 18.94 | 2.52 |
| 01/15 | 3,400 | 3,487 | 3,350 | 3,473 | +2.86% | 1,128,900 | 3698億1695万 | +5.89% | 18.43 | 2.45 |
| 01/14 | 3,433 | 3,487 | 3,307 | 3,377 | -3.8% | 1,514,400 | 3595億2454万 | +3.29% | 17.91 | 2.38 |
| 01/13 | 3,523 | 3,533 | 3,457 | 3,510 | -1.77% | 804,300 | 3737億2097万 | +7.67% | 18.62 | 2.47 |
| 01/09 | 3,640 | 3,650 | 3,543 | 3,573 | +1.13% | 1,160,100 | 3804億6428万 | +10.02% | 18.96 | 2.52 |
| 01/08 | 3,410 | 3,550 | 3,383 | 3,533 | +8.27% | 1,350,300 | 3762億535万 | +9.36% | 18.75 | 2.49 |
| 01/07 | 3,250 | 3,283 | 3,203 | 3,263 | -0.81% | 758,100 | 3474億5758万 | +1.5% | 17.31 | 2.3 |
| 01/06 | 3,247 | 3,333 | 3,217 | 3,290 | -1.2% | 1,266,900 | 3502億9687万 | +2.56% | 17.45 | 2.32 |
| 01/05 | 3,237 | 3,357 | 3,233 | 3,330 | +2.88% | 758,100 | 3545億5579万 | +4.16% | 17.67 | 2.35 |
| 2014 |
| 12/30 | 3,327 | 3,327 | 3,227 | 3,237 | -2.71% | 492,900 | 3456億6309万 | +1.56% | 17.22 | 2.29 |
| 12/29 | 3,397 | 3,420 | 3,293 | 3,327 | -1.48% | 743,700 | 3552億7473万 | +4.71% | 17.7 | 2.35 |
| 12/26 | 3,293 | 3,397 | 3,260 | 3,377 | +3.58% | 738,600 | 3606億1453万 | +6.65% | 17.97 | 2.39 |
| 12/25 | 3,247 | 3,303 | 3,240 | 3,260 | +0.41% | 595,800 | 3481億5500万 | +3.43% | 17.35 | 2.3 |
| 12/24 | 3,250 | 3,270 | 3,240 | 3,247 | -0.1% | 513,600 | 3467億3105万 | +3.33% | 17.28 | 2.3 |
| 12/22 | 3,267 | 3,270 | 3,227 | 3,250 | 0% | 450,300 | 3331億8638万 | +3.9% | 16.57 | 2.2 |
| 12/19 | 3,247 | 3,270 | 3,223 | 3,250 | +2.63% | 746,700 | 3331億8638万 | +4.3% | 16.57 | 2.2 |
| 12/18 | 3,210 | 3,213 | 3,160 | 3,167 | +0.42% | 528,600 | 3246億4314万 | +2.05% | 16.15 | 2.14 |
| 12/17 | 3,120 | 3,203 | 3,120 | 3,153 | +0.64% | 739,200 | 3232億7622万 | +1.92% | 16.08 | 2.14 |
| 12/16 | 3,147 | 3,157 | 3,093 | 3,133 | -1.98% | 651,600 | 3212億2585万 | +1.63% | 15.98 | 2.12 |
| 12/15 | 3,170 | 3,250 | 3,140 | 3,197 | +1.16% | 945,600 | 3277億1871万 | +4.06% | 16.3 | 2.17 |
| 12/12 | 3,120 | 3,190 | 3,100 | 3,160 | +1.17% | 817,800 | 3239億5968万 | +3.37% | 16.11 | 2.14 |
| 12/11 | 3,010 | 3,137 | 3,007 | 3,123 | +0.64% | 1,144,800 | 3202億66万 | +3.01% | 15.93 | 2.12 |
| 12/10 | 3,257 | 3,260 | 3,083 | 3,103 | -4.71% | 1,163,700 | 3181億5028万 | +3.14% | 15.82 | 2.1 |
| 12/09 | 3,227 | 3,277 | 3,213 | 3,257 | +1.03% | 1,068,300 | 3338億6984万 | +8.99% | 16.6 | 2.21 |
| 12/08 | 3,220 | 3,237 | 3,190 | 3,223 | +0.83% | 459,900 | 3304億5255万 | +9.01% | 16.43 | 2.18 |
| 12/05 | 3,150 | 3,207 | 3,133 | 3,197 | +0.42% | 1,086,300 | 3277億1871万 | +9.29% | 16.3 | 2.17 |
| 12/04 | 3,193 | 3,207 | 3,160 | 3,183 | +0.74% | 714,600 | 3263億5179万 | +10.04% | 16.23 | 2.16 |
| 12/03 | 3,210 | 3,217 | 3,117 | 3,160 | -1.56% | 1,671,300 | 3239億5968万 | +10.45% | 16.11 | 2.14 |
| 12/02 | 3,133 | 3,213 | 3,127 | 3,210 | +2.23% | 973,200 | 3290億8563万 | +13.31% | 16.37 | 2.17 |
| 12/01 | 3,143 | 3,157 | 3,107 | 3,140 | -0.11% | 891,300 | 3219億931万 | +12.14% | 16.01 | 2.13 |
| 11/28 | 3,077 | 3,153 | 3,067 | 3,143 | +2.06% | 741,600 | 3222億5104万 | +13.52% | 16.03 | 2.13 |
| 11/27 | 3,013 | 3,100 | 2,987 | 3,080 | +1.99% | 960,600 | 3157億5817万 | +12.53% | 15.7 | 2.09 |
| 11/26 | 3,083 | 3,110 | 3,007 | 3,020 | -1.52% | 1,057,500 | 3096億704万 | +11.65% | 15.4 | 2.05 |
| 11/25 | 3,040 | 3,077 | 3,027 | 3,067 | +2.45% | 889,800 | 3143億9125万 | +14.56% | 15.64 | 2.08 |
| 11/21 | 3,050 | 3,050 | 2,970 | 2,993 | -1.97% | 873,900 | 3068億7320万 | +13.17% | 15.26 | 2.03 |
| 11/20 | 3,053 | 3,063 | 3,040 | 3,053 | +0.44% | 524,100 | 3126億4962万 | +16.72% | 15.55 | 2.07 |
| 11/19 | 3,027 | 3,063 | 3,003 | 3,040 | +1.22% | 783,000 | 3112億8434万 | +17.56% | 15.48 | 2.06 |
| 11/18 | 2,910 | 3,010 | 2,897 | 3,003 | +3.68% | 845,400 | 3075億2981万 | +17.5% | 15.29 | 2.03 |
| 11/17 | 2,937 | 2,940 | 2,867 | 2,897 | -1.81% | 741,600 | 2966億755万 | +14.54% | 14.75 | 1.96 |
| 11/14 | 2,960 | 2,967 | 2,907 | 2,950 | +0.57% | 724,500 | 3020億6868万 | +17.67% | 15.02 | 2 |
| 11/13 | 2,897 | 2,940 | 2,883 | 2,933 | +0.46% | 559,200 | 3003億6208万 | +18.04% | 14.94 | 1.98 |
| 11/12 | 2,923 | 2,963 | 2,910 | 2,920 | +0.92% | 794,700 | 2989億9680万 | +18.46% | 14.87 | 1.98 |
| 11/11 | 2,857 | 2,910 | 2,843 | 2,893 | +1.05% | 933,900 | 2962億6623万 | +18.29% | 14.73 | 1.96 |
| 11/10 | 2,830 | 2,877 | 2,820 | 2,863 | +1.66% | 1,652,700 | 2931億9435万 | +17.88% | 14.58 | 1.94 |
| 11/07 | 2,667 | 2,827 | 2,653 | 2,817 | +11.48% | 3,231,000 | 2884億1586万 | +16.78% | 14.34 | 1.91 |
| 11/06 | 2,560 | 2,570 | 2,510 | 2,527 | -0.52% | 459,900 | 2587億2097万 | +5.37% | 12.87 | 1.71 |
| 11/05 | 2,577 | 2,587 | 2,523 | 2,540 | -1.93% | 922,200 | 2600億8625万 | +6.01% | 12.94 | 1.72 |
| 11/04 | 2,520 | 2,607 | 2,513 | 2,590 | +4.02% | 1,284,000 | 2652億606万 | +8.19% | 13.19 | 1.75 |
| 10/31 | 2,450 | 2,490 | 2,430 | 2,490 | +2.89% | 764,700 | 2549億6645万 | +4.18% | 12.68 | 1.68 |
