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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2016 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 510 | 521 | 507 | 507 | +0.4% | 5,833,000 | 2360億8152万 | -2.87% | 9.99 | 0.99 |
| 03/30 | 513 | 514 | 502 | 505 | -2.51% | 5,829,000 | 2351億5023万 | -3.07% | 9.95 | 0.98 |
| 03/27 | 525 | 531 | 513 | 518 | -2.45% | 4,389,000 | 2412億360万 | -0.38% | 10.21 | 1.01 |
| 03/26 | 528 | 533 | 519 | 531 | -1.12% | 4,863,000 | 2472億5697万 | +2.51% | 10.47 | 1.03 |
| 03/25 | 536 | 539 | 532 | 537 | 0% | 3,729,000 | 2500億5084万 | +4.07% | 10.58 | 1.04 |
| 03/24 | 542 | 545 | 537 | 537 | -1.47% | 3,045,000 | 2500億5084万 | +4.68% | 10.58 | 1.04 |
| 03/23 | 542 | 545 | 539 | 545 | +0.55% | 2,879,000 | 2537億3337万 | +6.65% | 10.74 | 1.06 |
| 03/20 | 542 | 543 | 535 | 542 | -0.37% | 3,571,000 | 2523億3667万 | +6.69% | 10.68 | 1.05 |
| 03/19 | 540 | 544 | 533 | 544 | +0.93% | 5,608,000 | 2532億6781万 | +7.72% | 10.72 | 1.06 |
| 03/18 | 540 | 542 | 533 | 539 | -0.74% | 4,015,000 | 2509億3998万 | +7.37% | 10.62 | 1.05 |
| 03/17 | 548 | 548 | 543 | 543 | +0.18% | 4,105,000 | 2528億224万 | +8.6% | 10.7 | 1.06 |
| 03/16 | 542 | 548 | 540 | 542 | -0.18% | 7,666,000 | 2523億3667万 | +8.84% | 10.68 | 1.05 |
| 03/13 | 542 | 545 | 536 | 543 | +2.07% | 9,949,000 | 2528億224万 | +9.7% | 10.7 | 1.06 |
| 03/12 | 536 | 538 | 528 | 532 | 0% | 6,121,000 | 2476億8102万 | +7.91% | 10.48 | 1.03 |
| 03/11 | 520 | 535 | 518 | 532 | +1.92% | 10,052,000 | 2476億8102万 | +8.35% | 10.48 | 1.03 |
| 03/10 | 512 | 523 | 508 | 522 | +5.45% | 13,543,000 | 2430億2536万 | +6.75% | 10.29 | 1.01 |
| 03/09 | 497 | 499 | 493 | 495 | -1.59% | 3,065,000 | 2304億5508万 | +1.85% | 9.75 | 0.96 |
| 03/06 | 503 | 507 | 501 | 503 | +0.2% | 2,700,000 | 2341億7961万 | +3.71% | 9.91 | 0.98 |
| 03/05 | 503 | 506 | 499 | 502 | 0% | 2,429,000 | 2337億1404万 | +3.93% | 9.89 | 0.98 |
| 03/04 | 494 | 504 | 493 | 502 | +0.8% | 2,869,000 | 2337億1404万 | +4.15% | 9.89 | 0.98 |
| 03/03 | 506 | 507 | 493 | 498 | -1.58% | 4,160,000 | 2318億5178万 | +3.53% | 9.81 | 0.97 |
| 03/02 | 516 | 517 | 506 | 506 | -0.78% | 2,543,000 | 2355億7630万 | +5.42% | 9.97 | 0.98 |
| 02/27 | 512 | 519 | 506 | 510 | +0.39% | 6,283,000 | 2374億3857万 | +6.69% | 10.05 | 0.99 |
| 02/26 | 501 | 510 | 500 | 508 | +2.42% | 7,627,000 | 2365億744万 | +6.5% | 10.01 | 0.99 |
| 02/25 | 489 | 498 | 487 | 496 | +2.48% | 7,671,000 | 2309億2065万 | +4.42% | 9.77 | 0.96 |
| 02/24 | 480 | 485 | 478 | 484 | +1.04% | 4,029,000 | 2253億3386万 | +2.11% | 9.54 | 0.94 |
| 02/23 | 478 | 483 | 476 | 479 | +0.84% | 4,299,000 | 2230億603万 | +1.27% | 9.44 | 0.93 |
| 02/20 | 477 | 480 | 472 | 475 | -0.21% | 3,302,000 | 2210億8819万 | +0.64% | 9.36 | 0.92 |
| 02/19 | 474 | 479 | 472 | 476 | 0% | 2,689,000 | 2215億5364万 | +0.85% | 9.38 | 0.93 |
| 02/18 | 480 | 481 | 475 | 476 | 0% | 3,798,000 | 2215億5364万 | +1.06% | 9.38 | 0.93 |
| 02/17 | 475 | 481 | 470 | 476 | +1.06% | 5,231,000 | 2215億5364万 | +1.28% | 9.38 | 0.93 |
| 02/16 | 470 | 474 | 468 | 471 | +1.95% | 4,457,000 | 2192億2639万 | +0.21% | 9.28 | 0.92 |
| 02/13 | 462 | 465 | 457 | 462 | -2.12% | 9,334,000 | 2150億3735万 | -1.7% | 9.1 | 0.9 |
| 02/12 | 494 | 494 | 470 | 472 | -3.08% | 7,538,000 | 2196億9184万 | +0.21% | 9.3 | 0.92 |
| 02/10 | 485 | 495 | 469 | 487 | -1.22% | 13,321,000 | 2266億7357万 | +3.4% | 9.59 | 0.95 |
| 02/09 | 487 | 496 | 485 | 493 | +1.86% | 4,536,000 | 2294億6627万 | +4.67% | 9.71 | 0.96 |
| 02/06 | 485 | 488 | 482 | 484 | +0.41% | 2,939,000 | 2252億7723万 | +2.76% | 9.54 | 0.94 |
| 02/05 | 488 | 491 | 479 | 482 | -2.43% | 4,448,000 | 2243億4633万 | +2.12% | 9.5 | 0.94 |
| 02/04 | 477 | 497 | 477 | 494 | +5.78% | 9,026,000 | 2299億3172万 | +4.66% | 9.73 | 0.96 |
| 02/03 | 467 | 473 | 463 | 467 | +2.64% | 5,431,000 | 2173億6460万 | -1.06% | 9.2 | 0.91 |
| 02/02 | 454 | 461 | 453 | 455 | -0.44% | 3,261,000 | 2117億7921万 | -4.01% | 8.96 | 0.88 |
| 01/30 | 470 | 472 | 456 | 457 | -1.93% | 4,218,000 | 2127億1011万 | -3.99% | 9 | 0.89 |
| 01/29 | 465 | 470 | 463 | 466 | -0.85% | 2,477,000 | 2168億9915万 | -2.51% | 9.18 | 0.91 |
| 01/28 | 470 | 474 | 466 | 470 | -1.67% | 4,071,000 | 2187億6094万 | -1.88% | 9.26 | 0.91 |
| 01/27 | 474 | 479 | 472 | 478 | +1.49% | 2,744,000 | 2224億8454万 | -0.42% | 9.42 | 0.93 |
| 01/26 | 462 | 473 | 460 | 471 | +0.43% | 2,633,000 | 2192億2639万 | -1.88% | 9.28 | 0.92 |
| 01/23 | 471 | 473 | 466 | 469 | +0.43% | 3,455,000 | 2182億9550万 | -2.49% | 9.24 | 0.91 |
| 01/22 | 460 | 467 | 459 | 467 | +1.52% | 5,702,000 | 2173億6460万 | -3.31% | 9.2 | 0.91 |
| 01/21 | 467 | 467 | 457 | 460 | -3.16% | 5,906,000 | 2141億646万 | -5.15% | 9.06 | 0.89 |
| 01/20 | 473 | 486 | 471 | 475 | +1.5% | 7,221,000 | 2210億8819万 | -2.46% | 9.36 | 0.92 |
| 01/19 | 454 | 469 | 453 | 468 | +3.08% | 5,303,000 | 2178億3005万 | -4.1% | 9.22 | 0.91 |
| 01/16 | 450 | 455 | 448 | 454 | -1.52% | 5,432,000 | 2113億1376万 | -7.54% | 8.94 | 0.88 |
| 01/15 | 449 | 462 | 447 | 461 | +2.67% | 4,492,000 | 2145億7191万 | -6.68% | 9.08 | 0.9 |
| 01/14 | 456 | 460 | 448 | 449 | -2.18% | 5,239,000 | 2089億8652万 | -9.48% | 8.85 | 0.87 |
| 01/13 | 459 | 460 | 454 | 459 | -2.34% | 5,419,000 | 2136億4101万 | -8.2% | 9.04 | 0.89 |
| 01/09 | 484 | 486 | 466 | 470 | -2.29% | 6,247,000 | 2187億6094万 | -6.37% | 9.26 | 0.91 |
| 01/08 | 485 | 490 | 480 | 481 | +0.63% | 3,272,000 | 2238億8088万 | -4.37% | 9.48 | 0.93 |
| 01/07 | 476 | 485 | 475 | 478 | -0.21% | 3,444,000 | 2224億8454万 | -5.16% | 9.42 | 0.93 |
| 01/06 | 482 | 485 | 477 | 479 | -2.24% | 4,967,000 | 2229億4998万 | -5.52% | 9.44 | 0.93 |
| 01/05 | 499 | 500 | 490 | 490 | -1.41% | 3,246,000 | 2280億6992万 | -3.73% | 9.65 | 0.95 |
| 2014 |
| 12/30 | 499 | 501 | 496 | 497 | -0.2% | 2,207,000 | 2313億2806万 | -2.74% | 9.79 | 0.97 |
| 12/29 | 500 | 505 | 495 | 498 | -0.2% | 3,206,000 | 2317億9351万 | -2.92% | 9.81 | 0.97 |
| 12/26 | 490 | 501 | 490 | 499 | +1.22% | 2,446,000 | 2322億5896万 | -2.92% | 9.83 | 0.97 |
| 12/25 | 499 | 501 | 489 | 493 | -1.4% | 3,653,000 | 2294億6627万 | -4.09% | 9.71 | 0.96 |
| 12/24 | 503 | 505 | 500 | 500 | -0.99% | 3,649,000 | 2327億2441万 | -3.1% | 9.85 | 0.97 |
| 12/22 | 503 | 505 | 500 | 505 | -0.59% | 3,008,000 | 2350億2893万 | -2.32% | 9.95 | 0.98 |
| 12/19 | 505 | 509 | 502 | 508 | +1.8% | 5,598,000 | 2364億2514万 | -2.12% | 10.01 | 0.99 |
| 12/18 | 501 | 504 | 497 | 499 | +2.25% | 5,243,000 | 2322億3651万 | -4.22% | 9.83 | 0.97 |
| 12/17 | 479 | 490 | 477 | 488 | +1.04% | 4,179,000 | 2271億1706万 | -6.69% | 9.61 | 0.95 |
| 12/16 | 491 | 492 | 478 | 483 | -2.82% | 6,688,000 | 2247億9004万 | -8.17% | 9.52 | 0.94 |
| 12/15 | 501 | 505 | 493 | 497 | -3.31% | 7,027,000 | 2313億570万 | -6.23% | 9.79 | 0.97 |
| 12/12 | 515 | 519 | 514 | 514 | +0.39% | 6,212,000 | 2392億1756万 | -3.56% | 10.13 | 1 |
| 12/11 | 504 | 515 | 504 | 512 | -0.39% | 4,070,000 | 2382億8676万 | -4.48% | 10.09 | 0.99 |
| 12/10 | 510 | 516 | 504 | 514 | +0.78% | 5,482,000 | 2392億1756万 | -4.81% | 10.13 | 1 |
| 12/09 | 519 | 520 | 509 | 510 | -3.04% | 5,804,000 | 2373億5595万 | -6.08% | 10.05 | 0.99 |
| 12/08 | 531 | 532 | 523 | 526 | -0.75% | 3,735,000 | 2448億241万 | -3.84% | 10.36 | 1.02 |
| 12/05 | 531 | 533 | 526 | 530 | 0% | 4,184,000 | 2466億6402万 | -3.46% | 10.44 | 1.03 |
| 12/04 | 535 | 537 | 525 | 530 | -0.93% | 5,945,000 | 2466億6402万 | -3.81% | 10.44 | 1.03 |
| 12/03 | 517 | 539 | 517 | 535 | +4.49% | 11,823,000 | 2489億9104万 | -3.08% | 10.54 | 1.04 |
| 12/02 | 510 | 515 | 508 | 512 | +0.99% | 5,508,000 | 2382億8676万 | -7.58% | 10.09 | 0.99 |
| 12/01 | 512 | 513 | 505 | 507 | -0.2% | 6,938,000 | 2359億5974万 | -8.81% | 9.99 | 0.99 |
| 11/28 | 529 | 530 | 503 | 508 | -4.33% | 14,883,000 | 2364億2514万 | -8.96% | 10.01 | 0.99 |
| 11/27 | 539 | 539 | 528 | 531 | -1.85% | 4,747,000 | 2471億2943万 | -5.18% | 10.46 | 1.03 |
| 11/26 | 546 | 549 | 536 | 541 | -0.73% | 5,275,000 | 2517億8347万 | -3.57% | 10.66 | 1.05 |
| 11/25 | 544 | 550 | 541 | 545 | +2.64% | 8,964,000 | 2536億4508万 | -3.02% | 10.74 | 1.06 |
| 11/21 | 528 | 534 | 520 | 531 | +1.92% | 8,162,000 | 2471億2943万 | -5.52% | 10.46 | 1.03 |
| 11/20 | 520 | 526 | 518 | 521 | +0.58% | 7,320,000 | 2424億5663万 | -7.46% | 10.26 | 1.01 |
| 11/19 | 520 | 520 | 510 | 518 | -2.26% | 11,210,000 | 2410億6053万 | -8.32% | 10.2 | 1.01 |
| 11/18 | 541 | 544 | 526 | 530 | -1.85% | 8,287,000 | 2466億4494万 | -6.53% | 10.44 | 1.03 |
| 11/17 | 553 | 556 | 538 | 540 | -2.35% | 7,942,000 | 2512億9862万 | -5.26% | 10.64 | 1.05 |
| 11/14 | 555 | 556 | 548 | 553 | 0% | 6,013,000 | 2573億4840万 | -3.49% | 10.89 | 1.07 |
| 11/13 | 550 | 554 | 541 | 553 | -0.54% | 7,076,000 | 2573億4840万 | -3.83% | 10.89 | 1.07 |
| 11/12 | 556 | 558 | 547 | 556 | -0.18% | 7,899,000 | 2587億4451万 | -3.97% | 10.95 | 1.08 |
| 11/11 | 564 | 566 | 551 | 557 | -2.45% | 10,006,000 | 2592億988万 | -4.46% | 10.97 | 1.08 |
| 11/10 | 578 | 581 | 566 | 571 | -0.52% | 7,842,000 | 2657億2503万 | -2.56% | 11.25 | 1.11 |
| 11/07 | 560 | 576 | 545 | 574 | -3.04% | 8,795,000 | 2671億2113万 | -2.38% | 11.31 | 1.12 |
| 11/06 | 605 | 605 | 582 | 592 | -2.15% | 8,241,000 | 2754億9775万 | +0.17% | 11.66 | 1.15 |
| 11/05 | 607 | 613 | 597 | 605 | -0.49% | 6,263,000 | 2815億4753万 | +2.02% | 11.92 | 1.18 |
| 11/04 | 625 | 625 | 604 | 608 | +1.33% | 9,757,000 | 2829億4364万 | +2.01% | 11.98 | 1.18 |
| 10/31 | 578 | 606 | 574 | 600 | +3.99% | 11,198,000 | 2792億2069万 | +0.17% | 11.82 | 1.17 |
