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 |
---|
2015 |
03/31 | 2,836 | 2,873 | 2,826 | 2,863 | +2.76% | 315,800 | 1391億2386万 | +1.52% | 14.46 | 0.94 |
03/30 | 2,791 | 2,812 | 2,754 | 2,786 | +0.58% | 190,700 | 1353億8214万 | -1.07% | 14.08 | 0.92 |
03/27 | 2,739 | 2,802 | 2,733 | 2,770 | -1.88% | 210,300 | 1346億464万 | -1.63% | 13.99 | 0.91 |
03/26 | 2,840 | 2,853 | 2,806 | 2,823 | -1.4% | 340,900 | 1371億8011万 | +0.21% | 14.26 | 0.93 |
03/25 | 2,845 | 2,870 | 2,840 | 2,863 | +0.03% | 173,300 | 1391億2386万 | +1.67% | 14.46 | 0.94 |
03/24 | 2,829 | 2,869 | 2,796 | 2,862 | -0.1% | 264,700 | 1390億7527万 | +1.85% | 14.46 | 0.94 |
03/23 | 2,821 | 2,865 | 2,805 | 2,865 | +2.14% | 147,900 | 1392億2105万 | +2.21% | 14.47 | 0.94 |
03/20 | 2,826 | 2,841 | 2,789 | 2,805 | -1.44% | 170,400 | 1363億542万 | +0.32% | 14.17 | 0.92 |
03/19 | 2,839 | 2,860 | 2,821 | 2,846 | +0.46% | 145,100 | 1382億9777万 | +2.04% | 14.38 | 0.94 |
03/18 | 2,829 | 2,839 | 2,797 | 2,833 | +0.25% | 147,400 | 1376億6605万 | +1.83% | 14.31 | 0.93 |
03/17 | 2,889 | 2,889 | 2,804 | 2,826 | -1.84% | 229,000 | 1373億2589万 | +1.91% | 14.28 | 0.93 |
03/16 | 2,855 | 2,883 | 2,843 | 2,879 | +0.28% | 116,300 | 1399億136万 | +4.12% | 14.55 | 0.95 |
03/13 | 2,867 | 2,888 | 2,855 | 2,871 | +1.27% | 192,400 | 1395億1261万 | +4.25% | 14.5 | 0.94 |
03/12 | 2,806 | 2,840 | 2,806 | 2,835 | +1.11% | 102,600 | 1377億6324万 | +3.39% | 14.32 | 0.93 |
03/11 | 2,800 | 2,825 | 2,787 | 2,804 | -0.36% | 85,100 | 1362億5683万 | +2.64% | 14.17 | 0.92 |
03/10 | 2,815 | 2,827 | 2,806 | 2,814 | +0.29% | 128,300 | 1367億4277万 | +3.42% | 14.22 | 0.93 |
03/09 | 2,809 | 2,817 | 2,783 | 2,806 | -0.11% | 138,400 | 1363億5402万 | +3.43% | 14.18 | 0.92 |
03/06 | 2,757 | 2,810 | 2,746 | 2,809 | +1.78% | 173,900 | 1364億9980万 | +3.84% | 14.19 | 0.92 |
03/05 | 2,743 | 2,769 | 2,726 | 2,760 | +1.36% | 167,300 | 1341億1871万 | +1.92% | 13.94 | 0.91 |
03/04 | 2,719 | 2,735 | 2,660 | 2,723 | -3.41% | 340,900 | 1323億2074万 | +0.33% | 13.76 | 0.9 |
03/03 | 2,846 | 2,847 | 2,795 | 2,819 | -0.53% | 124,700 | 1369億8574万 | +3.56% | 14.24 | 0.93 |
03/02 | 2,834 | 2,846 | 2,813 | 2,834 | +1.32% | 136,300 | 1377億1464万 | +4.11% | 14.32 | 0.93 |
02/27 | 2,808 | 2,817 | 2,780 | 2,797 | -0.29% | 142,400 | 1359億1667万 | +2.76% | 14.13 | 0.92 |
02/26 | 2,794 | 2,808 | 2,779 | 2,805 | +0.39% | 130,600 | 1363億542万 | +3.01% | 14.17 | 0.92 |
02/25 | 2,792 | 2,814 | 2,783 | 2,794 | +0.43% | 140,200 | 1357億7089万 | +2.61% | 14.12 | 0.92 |
02/24 | 2,778 | 2,788 | 2,755 | 2,782 | -0.11% | 169,000 | 1351億8777万 | +2.17% | 14.06 | 0.91 |
02/23 | 2,807 | 2,809 | 2,765 | 2,785 | -0.25% | 101,400 | 1353億3355万 | +2.24% | 14.07 | 0.92 |
02/20 | 2,782 | 2,799 | 2,765 | 2,792 | +0.36% | 114,300 | 1356億7371万 | +2.5% | 14.11 | 0.92 |
02/19 | 2,740 | 2,784 | 2,740 | 2,782 | +1.98% | 195,700 | 1351億8777万 | +1.98% | 14.06 | 0.91 |
02/18 | 2,702 | 2,742 | 2,686 | 2,728 | +1.64% | 278,000 | 1325億6371万 | -0.04% | 13.78 | 0.9 |
02/17 | 2,686 | 2,694 | 2,652 | 2,684 | -0.37% | 122,200 | 1304億2558万 | -1.83% | 13.56 | 0.88 |
02/16 | 2,668 | 2,696 | 2,656 | 2,694 | +2.39% | 206,600 | 1309億1152万 | -1.71% | 13.61 | 0.89 |
02/13 | 2,660 | 2,676 | 2,625 | 2,631 | -0.9% | 240,700 | 1278億5011万 | -4.26% | 13.29 | 0.87 |
02/12 | 2,638 | 2,685 | 2,632 | 2,655 | +1.61% | 300,900 | 1290億1636万 | -3.66% | 13.41 | 0.87 |
02/10 | 2,628 | 2,629 | 2,602 | 2,613 | -0.53% | 244,100 | 1269億7543万 | -5.39% | 13.2 | 0.86 |
02/09 | 2,638 | 2,649 | 2,606 | 2,627 | +0.57% | 225,000 | 1276億5574万 | -5.27% | 13.27 | 0.86 |
02/06 | 2,600 | 2,633 | 2,588 | 2,612 | +1.36% | 192,800 | 1269億2683万 | -6.21% | 13.2 | 0.86 |
02/05 | 2,567 | 2,604 | 2,553 | 2,577 | +0.47% | 230,800 | 1252億2605万 | -7.87% | 13.02 | 0.85 |
02/04 | 2,572 | 2,601 | 2,560 | 2,565 | +1.38% | 247,800 | 1246億4293万 | -8.75% | 12.96 | 0.84 |
02/03 | 2,622 | 2,626 | 2,523 | 2,530 | -3.25% | 350,200 | 1229億4215万 | -10.47% | 12.78 | 0.83 |
02/02 | 2,596 | 2,622 | 2,551 | 2,615 | +0.54% | 523,800 | 1270億7261万 | -8.15% | 13.21 | 0.86 |
01/30 | 2,611 | 2,713 | 2,560 | 2,601 | -10.34% | 941,100 | 1263億9230万 | -9.12% | 13.14 | 0.86 |
01/29 | 2,877 | 2,924 | 2,855 | 2,901 | -0.03% | 233,700 | 1409億7042万 | +0.76% | 14.66 | 0.95 |
01/28 | 2,930 | 2,930 | 2,897 | 2,902 | -0.38% | 116,600 | 1410億1902万 | +0.76% | 14.66 | 0.95 |
01/27 | 2,869 | 2,916 | 2,867 | 2,913 | +2.57% | 101,400 | 1415億5355万 | +1.22% | 14.72 | 0.96 |
01/26 | 2,802 | 2,850 | 2,793 | 2,840 | +0.21% | 86,900 | 1380億621万 | -1.29% | 14.35 | 0.93 |
01/23 | 2,830 | 2,882 | 2,821 | 2,834 | +0.96% | 212,100 | 1377億1464万 | -1.56% | 14.32 | 0.93 |
01/22 | 2,807 | 2,828 | 2,784 | 2,807 | -0.04% | 147,700 | 1364億261万 | -2.7% | 14.18 | 0.92 |
01/21 | 2,800 | 2,816 | 2,781 | 2,808 | -0.04% | 212,500 | 1364億5121万 | -2.9% | 14.19 | 0.92 |
01/20 | 2,805 | 2,834 | 2,798 | 2,809 | +0.18% | 218,900 | 1364億9980万 | -3.17% | 14.19 | 0.92 |
01/19 | 2,808 | 2,812 | 2,780 | 2,804 | +0.68% | 97,100 | 1362億5683万 | -3.71% | 14.17 | 0.92 |
01/16 | 2,811 | 2,818 | 2,731 | 2,785 | -3.23% | 281,300 | 1353億3355万 | -4.75% | 14.07 | 0.92 |
01/15 | 2,857 | 2,890 | 2,817 | 2,878 | +2.53% | 223,500 | 1398億5277万 | -1.98% | 14.54 | 0.95 |
01/14 | 2,831 | 2,849 | 2,800 | 2,807 | -1.44% | 75,100 | 1364億261万 | -4.62% | 14.18 | 0.92 |
01/13 | 2,846 | 2,850 | 2,803 | 2,848 | -0.52% | 85,500 | 1383億9496万 | -3.46% | 14.39 | 0.94 |
01/09 | 2,884 | 2,905 | 2,846 | 2,863 | -0.45% | 89,000 | 1391億2386万 | -3.15% | 14.46 | 0.94 |
01/08 | 2,858 | 2,888 | 2,853 | 2,876 | +1.41% | 71,700 | 1397億5558万 | -2.84% | 14.53 | 0.95 |
01/07 | 2,800 | 2,843 | 2,800 | 2,836 | +0.89% | 120,500 | 1378億1183万 | -4.29% | 14.33 | 0.93 |
01/06 | 2,850 | 2,851 | 2,809 | 2,811 | -2.4% | 131,200 | 1365億9699万 | -5.26% | 14.2 | 0.92 |
01/05 | 2,913 | 2,917 | 2,850 | 2,880 | -1.13% | 157,800 | 1399億4995万 | -3.16% | 14.55 | 0.95 |
2014 |
12/30 | 2,935 | 2,937 | 2,906 | 2,913 | -0.61% | 106,500 | 1415億5355万 | -2.18% | 14.72 | 0.96 |
12/29 | 2,950 | 2,963 | 2,891 | 2,931 | +0.45% | 179,800 | 1424億2824万 | -1.61% | 14.81 | 0.96 |
12/26 | 2,930 | 2,939 | 2,883 | 2,918 | -1.15% | 271,100 | 1417億9652万 | -2.01% | 14.74 | 0.96 |
12/25 | 3,015 | 3,015 | 2,912 | 2,952 | -2.73% | 340,800 | 1434億4870万 | -0.84% | 14.91 | 0.97 |
12/24 | 3,035 | 3,050 | 3,015 | 3,035 | +0.83% | 232,800 | 1474億8198万 | +2.09% | 15.33 | 1 |
12/22 | 3,050 | 3,050 | 2,976 | 3,010 | -0.33% | 200,600 | 1462億6714万 | +1.55% | 15.21 | 0.99 |
12/19 | 2,995 | 3,020 | 2,982 | 3,020 | +3.25% | 149,500 | 1467億5308万 | +2.06% | 15.26 | 0.99 |
12/18 | 2,909 | 2,946 | 2,908 | 2,925 | +2.34% | 188,900 | 1421億3667万 | -0.91% | 14.78 | 0.96 |
12/17 | 2,839 | 2,872 | 2,830 | 2,858 | -0.45% | 128,300 | 1388億8089万 | -3.09% | 14.44 | 0.94 |
12/16 | 2,857 | 2,886 | 2,856 | 2,871 | -0.97% | 120,400 | 1395億1261万 | -2.68% | 14.5 | 0.94 |
12/15 | 2,947 | 2,947 | 2,893 | 2,899 | -2.62% | 279,700 | 1408億7324万 | -1.83% | 14.65 | 0.95 |
12/12 | 2,977 | 3,010 | 2,971 | 2,977 | -0.33% | 211,200 | 1446億6355万 | +0.85% | 15.04 | 0.98 |
12/11 | 3,025 | 3,040 | 2,977 | 2,987 | -1.42% | 242,900 | 1451億4948万 | +1.32% | 15.09 | 0.98 |
12/10 | 3,090 | 3,095 | 3,010 | 3,030 | -2.1% | 152,100 | 1472億3902万 | +2.92% | 15.31 | 1 |
12/09 | 3,085 | 3,125 | 3,070 | 3,095 | 0% | 157,400 | 1503億9761万 | +5.34% | 15.64 | 1.02 |
12/08 | 3,100 | 3,105 | 3,075 | 3,095 | +0.65% | 119,800 | 1503億9761万 | +5.85% | 15.64 | 1.02 |
12/05 | 3,060 | 3,085 | 3,035 | 3,075 | +0.65% | 114,600 | 1494億2573万 | +5.6% | 15.54 | 1.01 |
12/04 | 3,035 | 3,055 | 3,015 | 3,055 | +1.83% | 144,300 | 1484億5386万 | +5.45% | 15.43 | 1 |
12/03 | 2,991 | 3,015 | 2,959 | 3,000 | +0.5% | 148,300 | 1457億8120万 | +4.13% | 15.16 | 0.99 |
12/02 | 2,982 | 2,989 | 2,953 | 2,985 | +0.3% | 122,400 | 1450億5230万 | +4.08% | 15.08 | 0.98 |
12/01 | 2,920 | 2,990 | 2,920 | 2,976 | +1.16% | 137,400 | 1446億1495万 | +4.35% | 15.04 | 0.98 |
11/28 | 2,947 | 2,963 | 2,931 | 2,942 | +0.65% | 161,900 | 1429億6277万 | +3.74% | 14.86 | 0.97 |
11/27 | 2,903 | 2,949 | 2,880 | 2,923 | -2.24% | 252,200 | 1420億3949万 | +3.62% | 14.77 | 0.96 |
11/26 | 2,995 | 3,010 | 2,964 | 2,990 | +0.4% | 226,300 | 1452億9527万 | +6.63% | 15.11 | 0.98 |
11/25 | 2,939 | 2,978 | 2,919 | 2,978 | +1.4% | 137,000 | 1447億1214万 | +6.85% | 15.05 | 0.98 |
11/21 | 2,928 | 2,946 | 2,899 | 2,937 | +1% | 147,000 | 1427億1980万 | +6.14% | 14.84 | 0.97 |
11/20 | 2,910 | 2,920 | 2,883 | 2,908 | +0.59% | 102,600 | 1413億1058万 | +5.82% | 14.69 | 0.96 |
11/19 | 2,865 | 2,910 | 2,865 | 2,891 | +0.91% | 107,600 | 1404億8449万 | +5.74% | 14.61 | 0.95 |
11/18 | 2,825 | 2,871 | 2,820 | 2,865 | +1.81% | 115,400 | 1392億2105万 | +5.37% | 14.47 | 0.94 |
11/17 | 2,857 | 2,878 | 2,804 | 2,814 | -2.29% | 265,100 | 1367億4277万 | +3.95% | 14.22 | 0.93 |
11/14 | 2,900 | 2,907 | 2,840 | 2,880 | +0.84% | 237,200 | 1399億4995万 | +6.71% | 14.55 | 0.95 |
11/13 | 2,840 | 2,859 | 2,803 | 2,856 | +0.39% | 171,400 | 1387億8371万 | +6.21% | 14.43 | 0.94 |
11/12 | 2,910 | 2,912 | 2,841 | 2,845 | -1.39% | 130,100 | 1382億4917万 | +6.08% | 14.37 | 0.94 |
11/11 | 2,918 | 2,925 | 2,855 | 2,885 | -1.54% | 131,700 | 1401億9292万 | +7.81% | 14.58 | 0.95 |
11/10 | 2,892 | 2,939 | 2,873 | 2,930 | +1.31% | 199,700 | 1423億7964万 | +9.78% | 14.8 | 0.96 |
11/07 | 2,903 | 2,917 | 2,882 | 2,892 | +0.66% | 125,100 | 1405億3308万 | +8.76% | 14.61 | 0.95 |
11/06 | 2,900 | 2,932 | 2,865 | 2,873 | -0.14% | 228,200 | 1396億980万 | +8.29% | 14.51 | 0.94 |
11/05 | 2,877 | 2,890 | 2,858 | 2,877 | +0.14% | 190,900 | 1398億417万 | +8.61% | 14.54 | 0.95 |
11/04 | 2,890 | 2,917 | 2,843 | 2,873 | +4.02% | 409,700 | 1396億980万 | +8.58% | 14.51 | 0.94 |
10/31 | 2,801 | 2,801 | 2,702 | 2,762 | -0.54% | 514,300 | 1342億1589万 | +4.46% | 13.95 | 0.91 |