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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,950 | 2,000 | 1,950 | 1,960 | +2.08% | 58,600 | 181億3019万 | -3.31% | 10.81 | 1.2 |
| 03/30 | 1,950 | 1,950 | 1,890 | 1,920 | -2.04% | 55,700 | 177億6019万 | -5.33% | 10.59 | 1.17 |
| 03/27 | 1,990 | 2,020 | 1,930 | 1,960 | -2% | 51,700 | 181億3019万 | -3.45% | 10.81 | 1.2 |
| 03/26 | 2,030 | 2,030 | 2,000 | 2,000 | -1.48% | 27,200 | 185億19万 | -1.53% | 11.03 | 1.22 |
| 03/25 | 2,030 | 2,070 | 2,020 | 2,030 | 0% | 60,700 | 187億7770万 | +0.05% | 11.19 | 1.24 |
| 03/24 | 2,020 | 2,040 | 2,020 | 2,030 | +0.5% | 19,700 | 187億7770万 | +0.2% | 11.19 | 1.24 |
| 03/23 | 2,000 | 2,040 | 2,000 | 2,020 | +1% | 39,900 | 186億8520万 | -0.2% | 11.14 | 1.23 |
| 03/20 | 1,990 | 2,000 | 1,960 | 2,000 | 0% | 53,400 | 185億19万 | -0.84% | 11.03 | 1.22 |
| 03/19 | 2,040 | 2,040 | 1,960 | 2,000 | -1.96% | 95,900 | 185億19万 | -0.5% | 11.03 | 1.22 |
| 03/18 | 2,040 | 2,040 | 2,020 | 2,040 | 0% | 31,200 | 188億7020万 | +1.8% | 11.25 | 1.25 |
| 03/17 | 2,050 | 2,060 | 2,030 | 2,040 | 0% | 37,900 | 188億7020万 | +2.2% | 11.25 | 1.25 |
| 03/16 | 2,040 | 2,070 | 2,020 | 2,040 | 0% | 35,100 | 188億7020万 | +2.67% | 11.25 | 1.25 |
| 03/13 | 2,070 | 2,070 | 2,030 | 2,040 | -0.97% | 60,800 | 188億7020万 | +3.29% | 11.25 | 1.25 |
| 03/12 | 2,020 | 2,070 | 2,020 | 2,060 | +1.98% | 59,800 | 190億5520万 | +4.99% | 11.36 | 1.26 |
| 03/11 | 2,020 | 2,050 | 1,990 | 2,020 | -0.49% | 52,400 | 186億8520万 | +3.64% | 11.14 | 1.23 |
| 03/10 | 2,070 | 2,080 | 2,020 | 2,030 | -1.93% | 55,200 | 187億7770万 | +4.8% | 11.19 | 1.24 |
| 03/09 | 2,060 | 2,090 | 2,050 | 2,070 | +0.49% | 66,900 | 191億4770万 | +7.48% | 11.41 | 1.26 |
| 03/06 | 2,090 | 2,120 | 2,030 | 2,060 | -1.44% | 115,600 | 190億5520万 | +7.63% | 11.36 | 1.26 |
| 03/05 | 2,030 | 2,130 | 2,030 | 2,090 | +2.96% | 194,400 | 193億3270万 | +9.88% | 11.52 | 1.28 |
| 03/04 | 2,060 | 2,060 | 2,010 | 2,030 | -1.93% | 56,400 | 187億7770万 | +7.41% | 11.19 | 1.24 |
| 03/03 | 2,060 | 2,090 | 2,040 | 2,070 | +0.49% | 76,000 | 191億4770万 | +10.05% | 11.41 | 1.26 |
| 03/02 | 2,050 | 2,080 | 2,030 | 2,060 | +0.49% | 96,100 | 190億5520万 | +10.28% | 11.36 | 1.26 |
| 02/27 | 2,060 | 2,090 | 2,020 | 2,050 | -0.49% | 129,000 | 189億6270万 | +10.57% | 11.3 | 1.25 |
| 02/26 | 1,990 | 2,090 | 1,980 | 2,060 | +3.52% | 252,900 | 190億5520万 | +11.96% | 11.36 | 1.26 |
| 02/25 | 2,000 | 2,010 | 1,970 | 1,990 | 0% | 66,200 | 184億769万 | +8.98% | 10.97 | 1.21 |
| 02/24 | 1,990 | 2,020 | 1,980 | 1,990 | +0.51% | 79,500 | 184億769万 | +9.58% | 10.97 | 1.21 |
| 02/23 | 1,970 | 2,040 | 1,970 | 1,980 | +0.51% | 134,300 | 183億1519万 | +9.76% | 10.92 | 1.21 |
| 02/20 | 1,970 | 1,970 | 1,940 | 1,970 | +0.51% | 52,700 | 182億2269万 | +9.93% | 10.86 | 1.2 |
| 02/19 | 1,940 | 1,960 | 1,930 | 1,960 | +0.51% | 58,200 | 181億3019万 | +9.93% | 10.81 | 1.2 |
| 02/18 | 1,970 | 1,990 | 1,930 | 1,950 | -1.52% | 108,600 | 180億3769万 | +10.05% | 10.75 | 1.19 |
| 02/17 | 1,870 | 2,000 | 1,860 | 1,980 | +7.03% | 301,900 | 183億1519万 | +12.18% | 10.92 | 1.21 |
| 02/16 | 1,840 | 1,860 | 1,820 | 1,850 | +2.21% | 99,100 | 171億1268万 | +5.35% | 10.2 | 1.13 |
| 02/13 | 1,860 | 1,860 | 1,800 | 1,810 | -2.16% | 90,300 | 167億4268万 | +3.19% | 9.98 | 1.1 |
| 02/12 | 1,900 | 1,900 | 1,850 | 1,850 | 0% | 214,800 | 171億1268万 | +5.59% | 10.2 | 1.13 |
| 02/10 | 1,800 | 1,850 | 1,760 | 1,850 | +1.65% | 164,400 | 171億1268万 | +5.9% | 10.2 | 1.13 |
| 02/09 | 1,750 | 1,820 | 1,740 | 1,820 | +5.2% | 71,100 | 168億3518万 | +4.3% | 10.03 | 1.11 |
| 02/06 | 1,730 | 1,740 | 1,720 | 1,730 | +0.58% | 22,900 | 160億267万 | -0.69% | 9.54 | 1.06 |
| 02/05 | 1,720 | 1,730 | 1,710 | 1,720 | -0.58% | 24,700 | 159億1017万 | -1.38% | 9.48 | 1.05 |
| 02/04 | 1,750 | 1,770 | 1,720 | 1,730 | 0% | 22,000 | 160億267万 | -0.97% | 9.54 | 1.06 |
| 02/03 | 1,770 | 1,770 | 1,710 | 1,730 | -1.7% | 33,600 | 160億267万 | -0.97% | 9.54 | 1.06 |
| 02/02 | 1,750 | 1,780 | 1,750 | 1,760 | 0% | 17,500 | 162億8017万 | +0.69% | 9.7 | 1.07 |
| 01/30 | 1,780 | 1,780 | 1,760 | 1,760 | -0.56% | 21,500 | 162億8017万 | +0.74% | 9.7 | 1.07 |
| 01/29 | 1,770 | 1,790 | 1,760 | 1,770 | -0.56% | 24,600 | 163億7267万 | +1.32% | 9.76 | 1.08 |
| 01/28 | 1,800 | 1,820 | 1,760 | 1,780 | -1.66% | 83,900 | 164億6517万 | +1.95% | 9.81 | 1.09 |
| 01/27 | 1,730 | 1,820 | 1,730 | 1,810 | +4.62% | 81,700 | 167億4268万 | +3.84% | 9.98 | 1.1 |
| 01/26 | 1,700 | 1,730 | 1,700 | 1,730 | +0.58% | 12,400 | 160億267万 | -0.57% | 9.54 | 1.06 |
| 01/23 | 1,720 | 1,730 | 1,700 | 1,720 | +1.18% | 37,200 | 159億1017万 | -1.26% | 9.48 | 1.05 |
| 01/22 | 1,710 | 1,720 | 1,680 | 1,700 | -0.58% | 21,000 | 157億2516万 | -2.52% | 9.37 | 1.04 |
| 01/21 | 1,730 | 1,730 | 1,700 | 1,710 | -1.16% | 15,600 | 158億1767万 | -2.12% | 9.43 | 1.04 |
| 01/20 | 1,700 | 1,730 | 1,700 | 1,730 | +2.37% | 23,100 | 160億267万 | -1.14% | 9.54 | 1.06 |
| 01/19 | 1,710 | 1,710 | 1,670 | 1,690 | 0% | 26,800 | 156億3266万 | -3.59% | 9.32 | 1.03 |
| 01/16 | 1,690 | 1,700 | 1,660 | 1,690 | -2.87% | 66,000 | 156億3266万 | -3.92% | 9.32 | 1.03 |
| 01/15 | 1,700 | 1,750 | 1,700 | 1,740 | +2.35% | 39,200 | 160億9517万 | -1.36% | 9.59 | 1.06 |
| 01/14 | 1,740 | 1,750 | 1,700 | 1,700 | -3.41% | 43,700 | 157億2516万 | -3.74% | 9.37 | 1.04 |
| 01/13 | 1,760 | 1,780 | 1,740 | 1,760 | -0.56% | 36,000 | 162億8017万 | -0.56% | 9.7 | 1.07 |
| 01/09 | 1,810 | 1,820 | 1,750 | 1,770 | -1.67% | 50,600 | 163億7267万 | -0.17% | 9.76 | 1.08 |
| 01/08 | 1,770 | 1,820 | 1,770 | 1,800 | +2.86% | 92,000 | 166億5017万 | +1.41% | 9.92 | 1.1 |
| 01/07 | 1,720 | 1,770 | 1,720 | 1,750 | +1.74% | 31,200 | 161億8767万 | -1.41% | 9.65 | 1.07 |
| 01/06 | 1,760 | 1,760 | 1,720 | 1,720 | -4.44% | 36,700 | 159億1017万 | -3.15% | 9.48 | 1.05 |
| 01/05 | 1,750 | 1,800 | 1,750 | 1,800 | +2.86% | 32,300 | 166億5017万 | +1.18% | 9.92 | 1.1 |
| 2014 |
| 12/30 | 1,790 | 1,790 | 1,750 | 1,750 | -2.23% | 24,500 | 161億8767万 | -1.63% | 9.65 | 1.07 |
| 12/29 | 1,790 | 1,800 | 1,770 | 1,790 | +0.56% | 34,800 | 165億5767万 | +0.56% | 9.87 | 1.09 |
| 12/26 | 1,730 | 1,780 | 1,730 | 1,780 | +2.89% | 19,000 | 164億6517万 | +0.11% | 9.81 | 1.09 |
| 12/25 | 1,740 | 1,750 | 1,730 | 1,730 | -1.14% | 22,600 | 160億267万 | -2.64% | 9.54 | 1.06 |
| 12/24 | 1,750 | 1,770 | 1,740 | 1,750 | 0% | 24,500 | 161億8767万 | -1.52% | 9.65 | 1.07 |
| 12/22 | 1,750 | 1,760 | 1,730 | 1,750 | 0% | 25,500 | 161億8767万 | -1.35% | 9.65 | 1.07 |
| 12/19 | 1,750 | 1,760 | 1,730 | 1,750 | 0% | 29,700 | 161億8767万 | -1.24% | 9.65 | 1.07 |
| 12/18 | 1,740 | 1,760 | 1,720 | 1,750 | +2.34% | 39,600 | 161億8767万 | -1.07% | 9.65 | 1.07 |
| 12/17 | 1,710 | 1,740 | 1,700 | 1,710 | -0.58% | 27,900 | 158億1767万 | -3.17% | 9.43 | 1.04 |
| 12/16 | 1,760 | 1,770 | 1,720 | 1,720 | -3.37% | 44,300 | 159億1017万 | -2.49% | 9.48 | 1.05 |
| 12/15 | 1,780 | 1,790 | 1,770 | 1,780 | -0.56% | 20,400 | 164億6517万 | +0.96% | 9.81 | 1.09 |
| 12/12 | 1,770 | 1,810 | 1,770 | 1,790 | +1.13% | 41,400 | 165億5767万 | +1.76% | 9.87 | 1.09 |
| 12/11 | 1,750 | 1,780 | 1,740 | 1,770 | 0% | 29,800 | 163億7267万 | +0.85% | 9.76 | 1.08 |
| 12/10 | 1,790 | 1,830 | 1,770 | 1,770 | -2.21% | 33,100 | 163億7267万 | +0.97% | 9.76 | 1.08 |
| 12/09 | 1,820 | 1,840 | 1,810 | 1,810 | -1.63% | 50,700 | 167億4268万 | +3.49% | 9.98 | 1.1 |
| 12/08 | 1,830 | 1,840 | 1,810 | 1,840 | +1.1% | 52,500 | 170億2018万 | +5.5% | 10.14 | 1.12 |
| 12/05 | 1,800 | 1,820 | 1,780 | 1,820 | +1.11% | 25,000 | 168億3518万 | +4.84% | 10.03 | 1.11 |
| 12/04 | 1,770 | 1,810 | 1,760 | 1,800 | +0.56% | 44,400 | 166億5017万 | +4.23% | 9.92 | 1.1 |
| 12/03 | 1,840 | 1,840 | 1,780 | 1,790 | -2.19% | 61,900 | 165億5767万 | +4.13% | 9.87 | 1.09 |
| 12/02 | 1,810 | 1,840 | 1,810 | 1,830 | 0% | 28,600 | 169億2768万 | +6.95% | 10.09 | 1.12 |
| 12/01 | 1,810 | 1,850 | 1,800 | 1,830 | +1.67% | 71,900 | 169億2768万 | +7.52% | 10.09 | 1.12 |
| 11/28 | 1,790 | 1,800 | 1,780 | 1,800 | +1.12% | 20,500 | 166億5017万 | +6.38% | 9.92 | 1.1 |
| 11/27 | 1,780 | 1,810 | 1,780 | 1,780 | 0% | 35,500 | 164億6517万 | +5.7% | 9.81 | 1.09 |
| 11/26 | 1,800 | 1,800 | 1,770 | 1,780 | -1.11% | 31,700 | 164億6517万 | +6.33% | 9.81 | 1.09 |
| 11/25 | 1,780 | 1,810 | 1,770 | 1,800 | +1.69% | 58,100 | 166億5017万 | +8.04% | 9.92 | 1.1 |
| 11/21 | 1,750 | 1,770 | 1,720 | 1,770 | +1.14% | 29,500 | 163億7267万 | +6.95% | 9.76 | 1.08 |
| 11/20 | 1,760 | 1,780 | 1,740 | 1,750 | 0% | 49,900 | 161億8767万 | +6.32% | 9.65 | 1.07 |
| 11/19 | 1,750 | 1,780 | 1,750 | 1,750 | +0.57% | 61,200 | 161億8767万 | +6.64% | 9.65 | 1.07 |
| 11/18 | 1,700 | 1,740 | 1,700 | 1,740 | +3.57% | 87,800 | 160億9517万 | +6.62% | 9.59 | 1.06 |
| 11/17 | 1,690 | 1,720 | 1,680 | 1,680 | -0.59% | 70,300 | 155億4016万 | +3.38% | 9.26 | 1.03 |
| 11/14 | 1,690 | 1,690 | 1,660 | 1,690 | +0.6% | 26,100 | 156億3266万 | +4.13% | 9.32 | 1.03 |
| 11/13 | 1,660 | 1,680 | 1,660 | 1,680 | +1.2% | 17,900 | 155億4016万 | +3.58% | 9.26 | 1.03 |
| 11/12 | 1,690 | 1,700 | 1,660 | 1,660 | -0.6% | 51,600 | 153億5516万 | +2.22% | 9.15 | 1.01 |
| 11/11 | 1,710 | 1,710 | 1,660 | 1,670 | -1.18% | 70,100 | 154億4766万 | +2.71% | 9.21 | 1.02 |
| 11/10 | 1,680 | 1,750 | 1,670 | 1,690 | +0.6% | 70,100 | 156億3266万 | +3.81% | 9.32 | 1.03 |
| 11/07 | 1,690 | 1,690 | 1,670 | 1,680 | -0.59% | 22,400 | 155億4016万 | +3.26% | 9.26 | 1.03 |
| 11/06 | 1,720 | 1,720 | 1,670 | 1,690 | -1.74% | 27,300 | 156億3266万 | +3.68% | 9.32 | 1.03 |
| 11/05 | 1,670 | 1,720 | 1,670 | 1,720 | +2.38% | 21,000 | 159億1017万 | +5.33% | 9.48 | 1.05 |
| 11/04 | 1,710 | 1,730 | 1,680 | 1,680 | 0% | 57,800 | 155億4016万 | +2.75% | 9.26 | 1.03 |
| 10/31 | 1,630 | 1,680 | 1,630 | 1,680 | +3.07% | 43,400 | 155億4016万 | +2.63% | 9.26 | 1.03 |
