時価総額
2014/10/17～2015/03/31
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 |
|---|
| 2015 |
| 03/31 | 545 | 555 | 535 | 548 | -1.08% | 8,600 | 24億6600万 | -11.76% | 25.67 | 1.31 |
| 03/30 | 562 | 562 | 545 | 554 | -0.72% | 7,600 | 24億9300万 | -9.92% | 25.95 | 1.32 |
| 03/27 | 560 | 577 | 558 | 558 | -2.28% | 9,200 | 25億1100万 | -8.52% | 26.14 | 1.33 |
| 03/26 | 576 | 580 | 550 | 571 | -1.72% | 14,000 | 25億6950万 | -5.62% | 26.75 | 1.36 |
| 03/25 | 591 | 592 | 572 | 581 | -1.19% | 13,500 | 26億1450万 | -3.17% | 27.22 | 1.38 |
| 03/24 | 600 | 600 | 581 | 588 | -2.97% | 14,400 | 26億4600万 | -1.01% | 27.54 | 1.4 |
| 03/23 | 610 | 638 | 605 | 606 | -0.49% | 32,300 | 27億2700万 | +3.06% | 28.39 | 1.44 |
| 03/20 | 600 | 617 | 583 | 609 | -0.16% | 38,000 | 27億4050万 | +4.82% | 28.53 | 1.45 |
| 03/19 | 615 | 620 | 607 | 610 | -2.87% | 9,100 | 27億4500万 | +6.27% | 28.57 | 1.45 |
| 03/18 | 643 | 643 | 592 | 628 | +0.16% | 23,900 | 28億2600万 | +10.56% | 29.42 | 1.5 |
| 03/17 | 635 | 646 | 615 | 627 | -0.79% | 29,400 | 28億2150万 | +11.96% | 29.37 | 1.49 |
| 03/16 | 663 | 670 | 624 | 632 | -8.27% | 45,700 | 28億4400万 | +14.49% | 29.6 | 1.51 |
| 03/13 | 699 | 712 | 660 | 689 | -1.57% | 70,500 | 31億50万 | +26.65% | 32.27 | 1.64 |
| 03/12 | 750 | 760 | 690 | 700 | -11.95% | 144,900 | 31億5000万 | +31.33% | 32.79 | 1.67 |
| 03/11 | 695 | 795 | 660 | 795 | +14.39% | 414,800 | 35億7750万 | +52.01% | 37.24 | 1.89 |
| 03/10 | 787 | 790 | 671 | 695 | -14.93% | 165,600 | 31億2750万 | +36.81% | 32.56 | 1.66 |
| 03/09 | 896 | 1,044 | 810 | 817 | -21.89% | 423,400 | 36億7650万 | +64.06% | 38.27 | 1.95 |
| 03/06 | 1,046 | 1,046 | 970 | 1,046 | +40.21% | 225,600 | 47億700万 | +116.56% | 49 | 2.49 |
| 03/05 | 746 | 746 | 746 | 746 | +15.48% | 29,700 | 33億5700万 | +62.53% | 34.94 | 1.78 |
| 03/04 | 646 | 646 | 646 | 646 | +18.32% | 18,400 | 29億700万 | +44.52% | 30.26 | 1.54 |
| 03/03 | 546 | 546 | 546 | 546 | +17.17% | 5,100 | 24億5700万 | +24.37% | 25.58 | 1.3 |
| 03/02 | 421 | 499 | 421 | 466 | +10.95% | 19,800 | 20億9700万 | +7.13% | 21.83 | 1.11 |
| 02/27 | 414 | 456 | 414 | 420 | +2.44% | 8,600 | 18億9000万 | -3.45% | 19.67 | 1 |
| 02/25 | 405 | 413 | 405 | 410 | -3.53% | 11,300 | 18億4500万 | -6.18% | 19.21 | 0.98 |
| 02/24 | 419 | 425 | 419 | 425 | +2.66% | 500 | 19億1250万 | -2.97% | 19.91 | 1.01 |
| 02/23 | 423 | 423 | 411 | 414 | -3.04% | 16,900 | 18億6300万 | -5.69% | 19.39 | 0.99 |
| 02/20 | 426 | 427 | 420 | 427 | 0% | 1,100 | 19億2150万 | -3.17% | 20 | 1.02 |
| 02/19 | 439 | 439 | 415 | 427 | -2.95% | 4,800 | 19億2150万 | -3.61% | 20 | 1.02 |
| 02/18 | 440 | 440 | 440 | 440 | 0% | 600 | 19億8000万 | -1.35% | 20.61 | 1.05 |
| 02/17 | 440 | 440 | 440 | 440 | 0% | 400 | 19億8000万 | -1.57% | 20.61 | 1.05 |
| 02/16 | 440 | 440 | 440 | 440 | 0% | 400 | 19億8000万 | -1.79% | 20.61 | 1.05 |
| 02/13 | 440 | 440 | 440 | 440 | +3.53% | 200 | 19億8000万 | -2% | 20.61 | 1.05 |
| 02/12 | 435 | 435 | 425 | 425 | -5.35% | 1,200 | 19億1250万 | -5.56% | 19.91 | 1.01 |
| 02/09 | 423 | 449 | 415 | 449 | +4.42% | 2,900 | 20億2050万 | -0.44% | 21.03 | 1.07 |
| 02/06 | 430 | 430 | 430 | 430 | 0% | 100 | 19億3500万 | -4.87% | 20.14 | 1.02 |
| 02/04 | 425 | 430 | 417 | 430 | 0% | 600 | 19億3500万 | -5.49% | 20.14 | 1.02 |
| 02/03 | 430 | 430 | 430 | 430 | +0.47% | 100 | 19億3500万 | -5.91% | 20.14 | 1.02 |
| 02/02 | 428 | 428 | 428 | 428 | -1.15% | 100 | 19億2600万 | -6.55% | 20.05 | 1.02 |
| 01/30 | 441 | 441 | 433 | 433 | 0% | 300 | 19億4850万 | -5.87% | 20.28 | 1.03 |
| 01/29 | 437 | 437 | 433 | 433 | -0.92% | 500 | 19億4850万 | -6.07% | 20.28 | 1.03 |
| 01/28 | 437 | 437 | 437 | 437 | 0% | 100 | 19億6650万 | -5.62% | 20.47 | 1.04 |
| 01/27 | 437 | 438 | 437 | 437 | -1.58% | 500 | 19億6650万 | -6.02% | 20.47 | 1.04 |
| 01/26 | 445 | 445 | 444 | 444 | -1.33% | 200 | 19億9800万 | -4.93% | 20.8 | 1.06 |
| 01/23 | 450 | 450 | 450 | 450 | 0% | 400 | 20億2500万 | -3.85% | 21.08 | 1.07 |
| 01/21 | 466 | 466 | 447 | 450 | -1.75% | 1,200 | 20億2500万 | -4.26% | 21.08 | 1.07 |
| 01/20 | 458 | 458 | 454 | 458 | 0% | 1,400 | 20億6100万 | -2.55% | 21.45 | 1.09 |
| 01/19 | 458 | 458 | 458 | 458 | 0% | 300 | 20億6100万 | -2.76% | 21.45 | 1.09 |
| 01/16 | 444 | 458 | 443 | 458 | +1.1% | 1,600 | 20億6100万 | -2.76% | 21.45 | 1.09 |
| 01/15 | 453 | 453 | 453 | 453 | 0% | 500 | 20億3850万 | -4.03% | 21.22 | 1.08 |
| 01/14 | 452 | 458 | 452 | 453 | -2.79% | 1,600 | 20億3850万 | -4.23% | 21.22 | 1.08 |
| 01/13 | 466 | 466 | 466 | 466 | -1.06% | 300 | 20億9700万 | -1.69% | 21.83 | 1.11 |
| 01/09 | 497 | 497 | 470 | 471 | -4.07% | 1,900 | 21億1950万 | -0.63% | 22.06 | 1.12 |
| 01/08 | 469 | 491 | 469 | 491 | +5.36% | 500 | 22億950万 | +3.37% | 23 | 1.17 |
| 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 |
