時価総額
2014/07/17～2015/01/05
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 |
|---|
| 2015 |
| 01/05 | 466 | 466 | 466 | 466 | 0% | 500 | 20億9700万 | -1.69% | 21.83 | 1.11 |
| 2014 |
| 12/30 | 469 | 471 | 460 | 466 | +1.08% | 1,900 | 20億9700万 | -1.89% | 21.83 | 1.11 |
| 12/29 | 461 | 461 | 461 | 461 | 0% | 200 | 20億7450万 | -3.15% | 21.59 | 1.1 |
| 12/26 | 461 | 461 | 461 | 461 | 0% | 200 | 20億7450万 | -3.35% | 21.59 | 1.1 |
| 12/25 | 476 | 476 | 461 | 461 | -2.74% | 1,400 | 20億7450万 | -3.56% | 21.59 | 1.1 |
| 12/24 | 466 | 474 | 466 | 474 | -4.44% | 1,300 | 21億3300万 | -1.04% | 22.2 | 1.13 |
| 12/22 | 472 | 496 | 466 | 496 | +1.64% | 1,400 | 22億3200万 | +3.55% | 23.23 | 1.18 |
| 12/19 | 472 | 495 | 466 | 488 | +4.95% | 2,400 | 21億9600万 | +1.88% | 22.86 | 1.16 |
| 12/18 | 465 | 465 | 465 | 465 | 0% | 600 | 20億9250万 | -2.72% | 21.78 | 1.11 |
| 12/17 | 465 | 465 | 465 | 465 | 0% | 500 | 20億9250万 | -2.92% | 21.78 | 1.11 |
| 12/16 | 489 | 489 | 458 | 465 | -4.91% | 1,100 | 20億9250万 | -2.92% | 21.78 | 1.11 |
| 12/15 | 485 | 490 | 485 | 489 | +0.82% | 1,800 | 22億50万 | +1.88% | 22.91 | 1.17 |
| 12/12 | 483 | 485 | 483 | 485 | +1.68% | 1,300 | 21億8250万 | +1.04% | 22.72 | 1.16 |
| 12/11 | 469 | 477 | 463 | 477 | -1.65% | 2,200 | 21億4650万 | -0.63% | 22.34 | 1.14 |
| 12/10 | 480 | 485 | 472 | 485 | +1.04% | 1,800 | 21億8250万 | +0.83% | 22.72 | 1.16 |
| 12/09 | 475 | 480 | 475 | 480 | +2.78% | 300 | 21億6000万 | 0% | 22.48 | 1.14 |
| 12/08 | 472 | 472 | 467 | 467 | -1.06% | 2,400 | 21億150万 | -2.71% | 21.88 | 1.11 |
| 12/05 | 485 | 485 | 469 | 472 | +0.64% | 2,300 | 21億2400万 | -1.87% | 22.11 | 1.12 |
| 12/04 | 472 | 472 | 468 | 469 | -3.3% | 2,900 | 21億1050万 | -2.49% | 21.97 | 1.12 |
| 12/03 | 485 | 485 | 467 | 485 | +4.75% | 2,900 | 21億8250万 | +0.62% | 22.72 | 1.16 |
| 12/02 | 483 | 483 | 463 | 463 | -2.53% | 1,900 | 20億8350万 | -4.14% | 21.69 | 1.1 |
| 12/01 | 476 | 476 | 475 | 475 | -0.84% | 600 | 21億3750万 | -1.86% | 22.25 | 1.13 |
| 11/28 | 479 | 479 | 479 | 479 | 0% | 100 | 21億5550万 | -1.24% | 22.44 | 1.14 |
| 11/25 | 478 | 479 | 478 | 479 | +0.63% | 200 | 21億5550万 | -1.24% | 22.44 | 1.14 |
| 11/21 | 498 | 498 | 476 | 476 | -2.86% | 1,000 | 21億4200万 | -1.86% | 22.3 | 1.13 |
| 11/20 | 489 | 490 | 472 | 490 | +0.2% | 4,700 | 22億500万 | +1.03% | 22.95 | 1.17 |
| 11/19 | 488 | 489 | 488 | 489 | 0% | 1,600 | 22億50万 | +1.03% | 22.91 | 1.17 |
| 11/18 | 489 | 489 | 489 | 489 | -0.2% | 300 | 22億50万 | +1.03% | 22.91 | 1.17 |
| 11/17 | 490 | 490 | 490 | 490 | +1.45% | 500 | 22億500万 | +1.24% | 22.95 | 1.17 |
| 11/14 | 483 | 483 | 483 | 483 | 0% | 100 | 21億7350万 | -0.21% | 22.62 | 1.15 |
| 11/13 | 483 | 483 | 483 | 483 | +0.63% | 300 | 21億7350万 | -0.41% | 22.62 | 1.15 |
| 11/12 | 474 | 480 | 474 | 480 | +1.27% | 400 | 21億6000万 | -1.44% | 22.48 | 1.14 |
| 11/11 | 470 | 474 | 470 | 474 | 0% | 1,300 | 21億3300万 | -2.87% | 22.2 | 1.13 |
| 11/10 | 475 | 475 | 474 | 474 | -0.21% | 500 | 21億3300万 | -3.27% | 22.2 | 1.13 |
| 11/07 | 490 | 490 | 475 | 475 | -4.62% | 1,200 | 21億3750万 | -3.26% | 22.25 | 1.13 |
| 11/06 | 482 | 498 | 482 | 498 | +1.63% | 2,000 | 22億4100万 | +1.01% | 23.33 | 1.19 |
| 11/04 | 481 | 490 | 476 | 490 | +1.87% | 2,700 | 22億500万 | -0.61% | 22.95 | 1.17 |
| 10/31 | 488 | 499 | 476 | 481 | -1.43% | 1,700 | 21億6450万 | -2.63% | 22.53 | 1.15 |
| 10/30 | 488 | 488 | 488 | 488 | +1.67% | 100 | 21億9600万 | -1.41% | 22.86 | 1.16 |
| 10/29 | 480 | 480 | 480 | 480 | 0% | 100 | 21億6000万 | -3.23% | 22.48 | 1.14 |
| 10/28 | 480 | 480 | 480 | 480 | 0% | 100 | 21億6000万 | -3.23% | 22.48 | 1.14 |
| 10/27 | 480 | 480 | 480 | 480 | -1.03% | 100 | 21億6000万 | -3.42% | 22.48 | 1.14 |
| 10/24 | 477 | 485 | 477 | 485 | 0% | 300 | 21億8250万 | -2.41% | 22.72 | 1.16 |
| 10/22 | 490 | 490 | 485 | 485 | -2.81% | 800 | 21億8250万 | -2.61% | 22.72 | 1.16 |
| 10/21 | 500 | 500 | 499 | 499 | +0.2% | 800 | 22億4450万 | -0.2% | 23.36 | 1.19 |
| 10/20 | 498 | 498 | 498 | 498 | +1.63% | 300 | 22億4000万 | -0.4% | 23.32 | 1.19 |
| 10/17 | 490 | 490 | 490 | 490 | 0% | 300 | 22億402万 | -2% | 22.94 | 1.17 |
| 10/16 | 472 | 490 | 472 | 490 | +3.81% | 500 | 22億402万 | -2.2% | 22.94 | 1.17 |
| 10/15 | 471 | 472 | 471 | 472 | +0.21% | 300 | 21億2305万 | -5.98% | 22.1 | 1.12 |
| 10/14 | 471 | 471 | 471 | 471 | -1.46% | 400 | 21億1855万 | -6.36% | 22.05 | 1.12 |
| 10/10 | 471 | 486 | 471 | 478 | -3.43% | 400 | 21億5004万 | -5.16% | 22.38 | 1.14 |
| 10/06 | 495 | 495 | 495 | 495 | +0.61% | 1,200 | 22億2651万 | -1.98% | 23.18 | 1.18 |
| 10/02 | 482 | 507 | 480 | 492 | +0.61% | 2,100 | 22億1301万 | -2.57% | 23.04 | 1.17 |
| 10/01 | 490 | 490 | 482 | 489 | -4.12% | 2,800 | 21億9952万 | -3.17% | 22.9 | 1.16 |
| 09/30 | 510 | 510 | 510 | 510 | 0% | 700 | 22億9500万 | +0.79% | 23.89 | 1.22 |
| 09/29 | 510 | 510 | 510 | 510 | 0% | 500 | 22億9500万 | +0.59% | 23.89 | 1.22 |
| 09/26 | 510 | 515 | 509 | 510 | -3.77% | 2,600 | 22億9500万 | +0.59% | 23.89 | 1.22 |
| 09/25 | 530 | 530 | 530 | 530 | +3.92% | 100 | 23億8500万 | +4.54% | 24.83 | 1.26 |
| 09/24 | 510 | 510 | 510 | 510 | +0.59% | 100 | 22億9500万 | +0.99% | 23.89 | 1.22 |
| 09/22 | 534 | 535 | 507 | 507 | -1.55% | 900 | 22億7947万 | +0.4% | 23.73 | 1.21 |
| 09/19 | 519 | 519 | 515 | 515 | 0% | 600 | 23億1544万 | +2.18% | 24.1 | 1.23 |
| 09/18 | 515 | 515 | 514 | 515 | +3.41% | 1,100 | 23億1544万 | +2.18% | 24.1 | 1.23 |
| 09/17 | 509 | 509 | 498 | 498 | -0.8% | 600 | 22億3900万 | -1.19% | 23.31 | 1.19 |
| 09/16 | 509 | 515 | 502 | 502 | +0.4% | 900 | 22億5699万 | -0.59% | 23.49 | 1.2 |
| 09/12 | 499 | 500 | 499 | 500 | +1.83% | 500 | 22億4800万 | -0.99% | 23.4 | 1.19 |
| 09/11 | 486 | 491 | 486 | 491 | -0.41% | 1,200 | 22億753万 | -2.96% | 22.98 | 1.17 |
| 09/10 | 499 | 500 | 493 | 493 | -3.33% | 1,000 | 22億1652万 | -2.76% | 23.07 | 1.17 |
| 09/09 | 515 | 515 | 510 | 510 | -0.97% | 300 | 22億9296万 | +0.2% | 23.87 | 1.21 |
| 09/08 | 505 | 515 | 505 | 515 | +1.98% | 400 | 23億1544万 | +0.78% | 24.1 | 1.23 |
| 09/05 | 501 | 506 | 501 | 505 | -1.17% | 1,500 | 22億7048万 | -1.37% | 23.63 | 1.2 |
| 09/03 | 507 | 518 | 507 | 511 | -1.16% | 3,500 | 22億9745万 | -0.58% | 23.91 | 1.22 |
| 09/02 | 508 | 517 | 508 | 517 | +2.17% | 1,300 | 23億2443万 | +0.39% | 24.2 | 1.23 |
| 09/01 | 506 | 506 | 506 | 506 | +1.61% | 800 | 22億7497万 | -1.75% | 23.68 | 1.2 |
| 08/29 | 502 | 502 | 490 | 498 | -0.8% | 1,800 | 22億3900万 | -3.49% | 23.31 | 1.19 |
| 08/28 | 502 | 502 | 502 | 502 | 0% | 100 | 22億5699万 | -3.09% | 23.49 | 1.2 |
| 08/27 | 488 | 502 | 488 | 502 | +2.45% | 600 | 22億5699万 | -3.28% | 23.49 | 1.2 |
| 08/26 | 491 | 491 | 490 | 490 | -1.8% | 700 | 22億304万 | -5.77% | 22.93 | 1.17 |
| 08/25 | 504 | 504 | 494 | 499 | -0.99% | 600 | 22億4350万 | -4.41% | 23.35 | 1.19 |
| 08/22 | 504 | 505 | 504 | 504 | -3.63% | 500 | 22億6598万 | -3.82% | 23.59 | 1.2 |
| 08/21 | 525 | 525 | 505 | 523 | -0.38% | 1,300 | 23億5140万 | -0.38% | 24.48 | 1.25 |
| 08/20 | 525 | 525 | 525 | 525 | +3.96% | 300 | 23億6040万 | -0.19% | 24.57 | 1.25 |
| 08/19 | 510 | 514 | 505 | 505 | +2.43% | 3,200 | 22億7048万 | -4.17% | 23.63 | 1.2 |
| 08/14 | 494 | 494 | 493 | 493 | 0% | 1,400 | 22億1652万 | -6.63% | 23.07 | 1.17 |
| 08/13 | 495 | 495 | 493 | 493 | -1.4% | 300 | 22億1652万 | -7.16% | 23.07 | 1.17 |
| 08/12 | 500 | 520 | 500 | 500 | -2.34% | 2,400 | 22億4800万 | -6.19% | 23.4 | 1.19 |
| 08/11 | 511 | 512 | 511 | 512 | +0.2% | 800 | 23億195万 | -4.3% | 23.96 | 1.22 |
| 08/08 | 504 | 531 | 501 | 511 | +0.2% | 3,000 | 22億9745万 | -4.84% | 23.91 | 1.22 |
| 08/07 | 510 | 510 | 510 | 510 | -1.92% | 300 | 22億9296万 | -5.2% | 23.87 | 1.21 |
| 08/06 | 520 | 520 | 520 | 520 | +1.96% | 200 | 23億3792万 | -3.53% | 24.34 | 1.24 |
| 08/05 | 517 | 517 | 508 | 510 | -1.92% | 1,000 | 22億9296万 | -5.56% | 23.87 | 1.21 |
| 08/04 | 525 | 525 | 520 | 520 | -2.8% | 2,100 | 23億3792万 | -3.88% | 24.34 | 1.24 |
| 08/01 | 537 | 537 | 535 | 535 | -3.95% | 1,800 | 24億536万 | -1.47% | 25.04 | 1.27 |
| 07/30 | 557 | 557 | 557 | 557 | +0.18% | 200 | 25億427万 | +2.39% | 26.07 | 1.33 |
| 07/29 | 552 | 556 | 540 | 556 | +0.72% | 500 | 24億9977万 | +2.02% | 26.02 | 1.32 |
| 07/28 | 529 | 552 | 529 | 552 | +4.35% | 1,600 | 24億8179万 | +1.1% | 25.83 | 1.31 |
| 07/24 | 530 | 538 | 528 | 529 | -0.19% | 500 | 23億7838万 | -3.64% | 24.76 | 1.26 |
| 07/23 | 530 | 530 | 529 | 530 | -0.38% | 800 | 23億8288万 | -3.46% | 24.8 | 1.26 |
| 07/22 | 540 | 541 | 532 | 532 | +0.19% | 800 | 23億9187万 | -3.1% | 24.9 | 1.27 |
| 07/18 | 531 | 531 | 531 | 531 | -0.56% | 500 | 23億8737万 | -3.45% | 24.85 | 1.26 |
| 07/17 | 551 | 551 | 534 | 534 | +0.19% | 1,400 | 24億86万 | -3.26% | 24.99 | 1.27 |
