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 | 1,160 | 1,180 | 1,160 | 1,170 | +0.86% | 7,900 | 17億1990万 | -4.57% | 26.62 | 0.72 |
| 03/30 | 1,200 | 1,200 | 1,150 | 1,160 | -3.33% | 19,700 | 17億520万 | -5.77% | 26.4 | 0.71 |
| 03/27 | 1,200 | 1,210 | 1,200 | 1,200 | -1.64% | 5,400 | 17億6400万 | -2.99% | 27.31 | 0.73 |
| 03/26 | 1,230 | 1,240 | 1,210 | 1,220 | -0.81% | 7,300 | 17億9340万 | -1.77% | 27.76 | 0.75 |
| 03/25 | 1,230 | 1,230 | 1,220 | 1,230 | 0% | 2,500 | 18億810万 | -1.28% | 27.99 | 0.75 |
| 03/24 | 1,230 | 1,240 | 1,230 | 1,230 | 0% | 5,000 | 18億810万 | -1.84% | 27.99 | 0.75 |
| 03/23 | 1,220 | 1,240 | 1,210 | 1,230 | +0.82% | 11,200 | 18億810万 | -2.07% | 27.99 | 0.75 |
| 03/20 | 1,220 | 1,230 | 1,210 | 1,220 | 0% | 5,700 | 17億9340万 | -3.1% | 27.76 | 0.75 |
| 03/19 | 1,220 | 1,220 | 1,210 | 1,220 | +0.83% | 6,500 | 17億9340万 | -3.25% | 27.76 | 0.75 |
| 03/18 | 1,220 | 1,230 | 1,210 | 1,210 | -0.82% | 6,400 | 17億7870万 | -4.12% | 27.53 | 0.74 |
| 03/17 | 1,240 | 1,240 | 1,210 | 1,220 | -1.61% | 14,000 | 17億9340万 | -3.4% | 27.76 | 0.75 |
| 03/16 | 1,230 | 1,270 | 1,220 | 1,240 | +1.64% | 14,900 | 18億2280万 | -1.74% | 28.22 | 0.76 |
| 03/13 | 1,270 | 1,270 | 1,210 | 1,220 | -3.17% | 16,200 | 17億9340万 | -3.33% | 27.76 | 0.75 |
| 03/12 | 1,280 | 1,300 | 1,240 | 1,260 | -1.56% | 37,800 | 18億5220万 | -0.4% | 28.67 | 0.77 |
| 03/11 | 1,210 | 1,280 | 1,200 | 1,280 | +4.07% | 28,400 | 18億8160万 | +1.27% | 29.13 | 0.78 |
| 03/10 | 1,210 | 1,230 | 1,200 | 1,230 | +1.65% | 11,400 | 18億810万 | -2.54% | 27.99 | 0.75 |
| 03/09 | 1,240 | 1,240 | 1,210 | 1,210 | -1.63% | 8,200 | 17億7870万 | -4.12% | 27.53 | 0.74 |
| 03/06 | 1,240 | 1,250 | 1,220 | 1,230 | -1.6% | 13,600 | 18億810万 | -2.77% | 27.99 | 0.75 |
| 03/05 | 1,220 | 1,290 | 1,220 | 1,250 | +2.46% | 30,900 | 18億3750万 | -1.42% | 28.44 | 0.76 |
| 03/04 | 1,230 | 1,230 | 1,210 | 1,220 | 0% | 5,100 | 17億9340万 | -4.16% | 27.76 | 0.75 |
| 03/03 | 1,230 | 1,230 | 1,210 | 1,220 | -0.81% | 9,000 | 17億9340万 | -5.28% | 27.76 | 0.75 |
| 03/02 | 1,230 | 1,230 | 1,210 | 1,230 | +0.82% | 10,000 | 18億810万 | -5.53% | 27.99 | 0.75 |
| 02/27 | 1,240 | 1,240 | 1,210 | 1,220 | -2.4% | 21,200 | 17億9340万 | -7.01% | 27.76 | 0.75 |
| 02/26 | 1,270 | 1,280 | 1,230 | 1,250 | -1.57% | 19,400 | 18億3750万 | -6.16% | 28.44 | 0.76 |
| 02/25 | 1,300 | 1,300 | 1,260 | 1,270 | -3.05% | 17,900 | 18億6690万 | -4.51% | 28.9 | 0.78 |
| 02/24 | 1,300 | 1,310 | 1,230 | 1,310 | +0.77% | 36,700 | 19億2570万 | -0.38% | 29.81 | 0.8 |
| 02/23 | 1,320 | 1,330 | 1,300 | 1,300 | -2.26% | 17,100 | 19億1100万 | +0.15% | 29.58 | 0.79 |
| 02/20 | 1,350 | 1,350 | 1,300 | 1,330 | 0% | 39,900 | 19億5510万 | +3.74% | 30.27 | 0.81 |
| 02/19 | 1,390 | 1,390 | 1,320 | 1,330 | -5% | 80,800 | 19億5510万 | +5.22% | 30.27 | 0.81 |
| 02/18 | 1,340 | 1,470 | 1,330 | 1,400 | +8.53% | 495,500 | 20億5800万 | +12.27% | 31.86 | 0.86 |
| 02/17 | 1,290 | 1,300 | 1,260 | 1,290 | -1.53% | 36,200 | 18億9630万 | +5.13% | 29.35 | 0.79 |
| 02/16 | 1,290 | 1,330 | 1,270 | 1,310 | +3.15% | 95,400 | 19億2570万 | +8.18% | 29.81 | 0.8 |
| 02/13 | 1,240 | 1,280 | 1,240 | 1,270 | +2.42% | 23,900 | 18億6690万 | +6.28% | 28.9 | 0.78 |
| 02/12 | 1,230 | 1,260 | 1,220 | 1,240 | 0% | 29,000 | 18億2280万 | +5.08% | 28.22 | 0.76 |
| 02/10 | 1,200 | 1,240 | 1,180 | 1,240 | +4.2% | 32,900 | 18億2280万 | +6.44% | 28.22 | 0.76 |
| 02/09 | 1,260 | 1,270 | 1,180 | 1,190 | -5.56% | 52,900 | 17億4930万 | +3.39% | 27.08 | 0.73 |
| 02/06 | 1,260 | 1,280 | 1,240 | 1,260 | -1.56% | 36,100 | 18億5220万 | +10.62% | 28.67 | 0.77 |
| 02/05 | 1,230 | 1,350 | 1,230 | 1,280 | +2.4% | 219,800 | 18億8160万 | +13.78% | 29.13 | 0.78 |
| 02/04 | 1,230 | 1,280 | 1,220 | 1,250 | +1.63% | 37,700 | 18億3750万 | +12.71% | 28.44 | 0.76 |
| 02/03 | 1,210 | 1,260 | 1,210 | 1,230 | 0% | 34,800 | 18億810万 | +12.43% | 27.99 | 0.75 |
| 02/02 | 1,260 | 1,280 | 1,220 | 1,230 | -3.91% | 48,600 | 18億810万 | +13.89% | 27.99 | 0.75 |
| 01/30 | 1,270 | 1,310 | 1,230 | 1,280 | -1.54% | 85,600 | 18億8160万 | +19.96% | 29.13 | 0.78 |
| 01/29 | 1,390 | 1,400 | 1,280 | 1,300 | -5.8% | 108,600 | 19億1100万 | +23.69% | 29.58 | 0.79 |
| 01/28 | 1,400 | 1,460 | 1,370 | 1,380 | -13.75% | 285,500 | 20億2860万 | +33.46% | 31.4 | 0.84 |
| 01/27 | 1,530 | 1,780 | 1,520 | 1,600 | +2.56% | 366,300 | 23億5200万 | +57.79% | 36.41 | 0.98 |
| 01/26 | 1,440 | 1,860 | 1,390 | 1,560 | +4.7% | 945,400 | 22億9320万 | +58.38% | 35.5 | 0.95 |
| 01/23 | 1,500 | 2,160 | 1,450 | 1,490 | -12.35% | 2,148,600 | 21億9030万 | +55.37% | 33.91 | 0.91 |
| 01/22 | 1,450 | 1,700 | 1,360 | 1,700 | +41.67% | 2,240,500 | 24億9900万 | +81.82% | 38.68 | 1.04 |
| 01/21 | 910 | 1,200 | 910 | 1,200 | +33.33% | 552,400 | 17億6400万 | +32.89% | 27.31 | 0.73 |
| 01/20 | 900 | 940 | 900 | 900 | +1.12% | 43,000 | 13億2300万 | +1.01% | 20.48 | 0.55 |
| 01/19 | 900 | 900 | 890 | 890 | 0% | 4,000 | 13億830万 | 0% | 20.25 | 0.54 |
| 01/16 | 890 | 890 | 880 | 890 | 0% | 3,200 | 13億830万 | -0.11% | 20.25 | 0.54 |
| 01/15 | 890 | 900 | 880 | 890 | -1.11% | 6,400 | 13億830万 | -0.11% | 20.25 | 0.54 |
| 01/14 | 900 | 910 | 900 | 900 | 0% | 4,300 | 13億2300万 | +0.9% | 20.48 | 0.55 |
| 01/13 | 900 | 900 | 890 | 900 | 0% | 2,200 | 13億2300万 | +0.9% | 20.48 | 0.55 |
| 01/09 | 900 | 910 | 900 | 900 | 0% | 7,800 | 13億2300万 | +0.9% | 20.48 | 0.55 |
| 01/08 | 900 | 900 | 890 | 900 | +1.12% | 3,900 | 13億2300万 | +0.9% | 20.48 | 0.55 |
| 01/07 | 890 | 890 | 890 | 890 | +1.14% | 1,600 | 13億830万 | -0.34% | 20.25 | 0.54 |
| 01/06 | 890 | 890 | 880 | 880 | -1.12% | 4,300 | 12億9360万 | -1.57% | 20.02 | 0.54 |
| 01/05 | 890 | 900 | 890 | 890 | 0% | 1,800 | 13億830万 | -0.56% | 20.25 | 0.54 |
| 2014 |
| 12/30 | 900 | 900 | 890 | 890 | -1.11% | 5,800 | 13億830万 | -0.56% | 20.25 | 0.54 |
| 12/29 | 900 | 910 | 890 | 900 | +1.12% | 9,200 | 13億2300万 | +0.67% | 20.48 | 0.55 |
| 12/26 | 880 | 890 | 880 | 890 | +1.14% | 3,300 | 13億830万 | -0.34% | 20.25 | 0.54 |
| 12/25 | 880 | 880 | 870 | 880 | 0% | 5,800 | 12億9360万 | -1.35% | 20.02 | 0.54 |
| 12/24 | 920 | 920 | 880 | 880 | -1.12% | 11,700 | 12億9360万 | -1.35% | 20.02 | 0.54 |
| 12/22 | 900 | 900 | 880 | 890 | +1.14% | 24,900 | 13億830万 | -0.11% | 20.25 | 0.54 |
| 12/19 | 890 | 980 | 880 | 880 | 0% | 100,700 | 12億9360万 | -1.12% | 20.02 | 0.54 |
| 12/18 | 880 | 890 | 870 | 880 | 0% | 3,000 | 12億9360万 | -1.12% | 20.02 | 0.54 |
| 12/17 | 870 | 880 | 870 | 880 | 0% | 2,200 | 12億9360万 | -1.12% | 20.02 | 0.54 |
| 12/16 | 890 | 890 | 870 | 880 | -2.22% | 3,000 | 12億9360万 | -1.12% | 20.02 | 0.54 |
| 12/15 | 900 | 900 | 890 | 900 | 0% | 2,200 | 13億2300万 | +1.12% | 20.48 | 0.55 |
| 12/12 | 890 | 900 | 890 | 900 | 0% | 2,800 | 13億2300万 | +1.01% | 20.48 | 0.55 |
| 12/11 | 880 | 900 | 870 | 900 | +1.12% | 6,100 | 13億2300万 | +1.12% | 20.48 | 0.55 |
| 12/10 | 890 | 890 | 880 | 890 | 0% | 3,400 | 13億830万 | +0.23% | 20.25 | 0.54 |
| 12/09 | 910 | 910 | 890 | 890 | -2.2% | 7,500 | 13億830万 | +0.23% | 20.25 | 0.54 |
| 12/08 | 900 | 920 | 890 | 910 | +2.25% | 9,000 | 13億3770万 | +2.59% | 20.71 | 0.56 |
| 12/05 | 900 | 900 | 890 | 890 | -1.11% | 1,500 | 13億830万 | +0.56% | 20.25 | 0.54 |
| 12/04 | 900 | 910 | 890 | 900 | 0% | 4,400 | 13億2300万 | +1.93% | 20.48 | 0.55 |
| 12/03 | 910 | 910 | 890 | 900 | 0% | 5,000 | 13億2300万 | +2.16% | 20.48 | 0.55 |
| 12/02 | 900 | 920 | 890 | 900 | -1.1% | 9,300 | 13億2300万 | +2.51% | 20.48 | 0.55 |
| 12/01 | 910 | 910 | 900 | 910 | -1.09% | 5,200 | 13億3770万 | +4% | 20.71 | 0.56 |
| 11/28 | 930 | 930 | 910 | 920 | -1.08% | 15,500 | 13億5240万 | +5.38% | 20.94 | 0.56 |
| 11/27 | 910 | 940 | 910 | 930 | +3.33% | 26,600 | 13億6710万 | +6.9% | 21.16 | 0.57 |
| 11/26 | 880 | 910 | 880 | 900 | +2.27% | 10,100 | 13億2300万 | +4.05% | 20.48 | 0.55 |
| 11/25 | 870 | 880 | 870 | 880 | +1.15% | 3,500 | 12億9360万 | +2.09% | 20.02 | 0.54 |
| 11/21 | 880 | 880 | 870 | 870 | 0% | 8,500 | 12億7890万 | +1.28% | 19.8 | 0.53 |
| 11/20 | 870 | 880 | 870 | 870 | 0% | 1,800 | 12億7890万 | +1.64% | 19.8 | 0.53 |
| 11/19 | 870 | 880 | 860 | 870 | 0% | 6,200 | 12億7890万 | +1.87% | 19.8 | 0.53 |
| 11/18 | 860 | 870 | 850 | 870 | +1.16% | 1,900 | 12億7890万 | +2.11% | 19.8 | 0.53 |
| 11/17 | 870 | 870 | 850 | 860 | -1.15% | 4,400 | 12億6420万 | +1.06% | 19.57 | 0.53 |
| 11/14 | 860 | 870 | 860 | 870 | 0% | 2,000 | 12億7890万 | +2.11% | 19.8 | 0.53 |
| 11/13 | 870 | 880 | 870 | 870 | -1.14% | 3,400 | 12億7890万 | +2.35% | 19.8 | 0.53 |
| 11/12 | 880 | 880 | 880 | 880 | -1.12% | 1,200 | 12億9360万 | +3.53% | 20.02 | 0.54 |
| 11/11 | 890 | 890 | 870 | 890 | 0% | 5,000 | 13億830万 | +4.95% | 20.25 | 0.54 |
| 11/10 | 910 | 910 | 890 | 890 | -2.2% | 5,800 | 13億830万 | +5.2% | 20.25 | 0.54 |
| 11/07 | 880 | 930 | 880 | 910 | +3.41% | 25,100 | 13億3770万 | +7.82% | 20.71 | 0.56 |
| 11/06 | 880 | 880 | 870 | 880 | +2.33% | 9,200 | 12億9360万 | +4.39% | 20.02 | 0.54 |
| 11/05 | 870 | 880 | 860 | 860 | -2.27% | 2,900 | 12億6420万 | +2.02% | 19.57 | 0.53 |
| 11/04 | 870 | 880 | 870 | 880 | +2.33% | 10,500 | 12億9360万 | +4.27% | 20.02 | 0.54 |
| 10/31 | 860 | 860 | 850 | 860 | 0% | 7,400 | 12億6420万 | +1.9% | 19.57 | 0.53 |
