時価総額
2014/09/30～2015/02/27
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 |
| 02/27 | 798 | 798 | 770 | 770 | -2.65% | 10,000 | 53億4811万 | -3.27% | 7.35 | 1.17 |
| 02/26 | 798 | 798 | 791 | 791 | -0.88% | 2,300 | 54億9396万 | -0.25% | 7.55 | 1.2 |
| 02/25 | 800 | 804 | 793 | 798 | -0.99% | 8,600 | 55億4258万 | +1.14% | 7.62 | 1.21 |
| 02/24 | 804 | 806 | 800 | 806 | +0.88% | 4,100 | 55億9815万 | +2.81% | 7.69 | 1.22 |
| 02/23 | 799 | 804 | 799 | 799 | -0.13% | 5,700 | 55億4953万 | +2.57% | 7.62 | 1.21 |
| 02/20 | 801 | 807 | 797 | 800 | -1.11% | 4,200 | 55億5648万 | +3.36% | 7.63 | 1.22 |
| 02/19 | 803 | 814 | 792 | 809 | +0.12% | 11,800 | 56億1899万 | +5.06% | 7.72 | 1.23 |
| 02/18 | 810 | 810 | 800 | 808 | -0.49% | 600 | 56億1204万 | +5.62% | 7.71 | 1.23 |
| 02/17 | 807 | 812 | 798 | 812 | +0.62% | 7,800 | 56億3982万 | +6.84% | 7.75 | 1.23 |
| 02/16 | 805 | 816 | 801 | 807 | +0.37% | 6,700 | 56億509万 | +7.17% | 7.7 | 1.23 |
| 02/13 | 811 | 815 | 800 | 804 | +0.5% | 10,500 | 55億8426万 | +7.63% | 7.67 | 1.22 |
| 02/12 | 808 | 813 | 796 | 800 | -0.12% | 16,500 | 55億5648万 | +8.11% | 7.63 | 1.22 |
| 02/10 | 791 | 803 | 778 | 801 | +1.26% | 6,300 | 55億6342万 | +9.28% | 7.64 | 1.22 |
| 02/09 | 794 | 806 | 790 | 791 | 0% | 10,800 | 54億9396万 | +8.8% | 7.55 | 1.2 |
| 02/06 | 812 | 813 | 791 | 791 | -2.59% | 9,300 | 54億9396万 | +9.86% | 7.55 | 1.2 |
| 02/05 | 810 | 813 | 791 | 812 | +0.25% | 14,900 | 56億3982万 | +13.88% | 7.75 | 1.23 |
| 02/04 | 816 | 816 | 799 | 810 | 0% | 8,400 | 56億2593万 | +14.89% | 7.73 | 1.23 |
| 02/03 | 818 | 824 | 787 | 810 | -0.61% | 13,800 | 56億2593万 | +16.38% | 7.73 | 1.23 |
| 02/02 | 820 | 820 | 800 | 815 | 0% | 15,000 | 56億6066万 | +18.46% | 7.78 | 1.24 |
| 01/30 | 800 | 815 | 790 | 815 | +3.69% | 31,900 | 56億6066万 | +20.03% | 7.78 | 1.24 |
| 01/29 | 810 | 812 | 785 | 786 | -4.73% | 31,600 | 54億5924万 | +17.14% | 7.5 | 1.19 |
| 01/28 | 812 | 830 | 785 | 825 | -0.6% | 76,500 | 57億3012万 | +24.25% | 7.87 | 1.25 |
| 01/27 | 734 | 830 | 734 | 830 | +15.44% | 141,900 | 57億6484万 | +26.72% | 7.92 | 1.26 |
| 01/26 | 710 | 719 | 710 | 719 | +2.86% | 16,100 | 49億9388万 | +11.3% | 6.86 | 1.09 |
| 01/23 | 690 | 700 | 684 | 699 | +2.64% | 15,600 | 48億5497万 | +8.88% | 6.67 | 1.06 |
| 01/22 | 676 | 691 | 676 | 681 | -0.73% | 6,200 | 47億2995万 | +6.57% | 6.5 | 1.03 |
| 01/21 | 692 | 694 | 681 | 686 | +0.29% | 8,900 | 47億6468万 | +7.86% | 6.55 | 1.04 |
| 01/20 | 689 | 691 | 678 | 684 | +1.03% | 4,200 | 47億5079万 | +7.89% | 6.53 | 1.04 |
| 01/19 | 688 | 688 | 668 | 677 | -1.6% | 7,300 | 47億217万 | +7.29% | 6.46 | 1.03 |
| 01/16 | 681 | 688 | 671 | 688 | +0.58% | 16,600 | 47億7857万 | +9.38% | 6.57 | 1.05 |
| 01/15 | 681 | 688 | 680 | 684 | 0% | 5,400 | 47億5079万 | +9.27% | 6.53 | 1.04 |
| 01/14 | 690 | 698 | 683 | 684 | +0.74% | 12,900 | 47億5079万 | +9.62% | 6.53 | 1.04 |
| 01/13 | 689 | 695 | 655 | 679 | +3.03% | 35,300 | 47億1606万 | +9.34% | 6.48 | 1.03 |
| 01/09 | 651 | 661 | 647 | 659 | +2.49% | 10,900 | 45億7715万 | +6.46% | 6.29 | 1 |
| 01/08 | 640 | 647 | 639 | 643 | +0.94% | 20,100 | 44億6602万 | +4.21% | 6.14 | 0.98 |
| 01/07 | 635 | 637 | 630 | 637 | +1.11% | 14,100 | 44億2434万 | +3.24% | 6.08 | 0.97 |
| 01/06 | 634 | 635 | 630 | 630 | -0.16% | 4,700 | 43億7572万 | +2.27% | 6.01 | 0.96 |
| 01/05 | 613 | 631 | 613 | 631 | +2.6% | 8,400 | 43億8267万 | +2.27% | 6.02 | 0.96 |
| 2014 |
| 12/30 | 613 | 623 | 613 | 615 | -1.13% | 6,200 | 42億7154万 | -0.32% | 5.87 | 0.93 |
| 12/29 | 619 | 623 | 613 | 622 | +1.97% | 6,500 | 43億2016万 | +0.81% | 5.94 | 0.95 |
| 12/26 | 601 | 619 | 601 | 610 | +2.35% | 7,700 | 42億3681万 | -1.29% | 5.82 | 0.93 |
| 12/25 | 600 | 606 | 595 | 596 | -0.83% | 19,900 | 41億3957万 | -3.56% | 5.69 | 0.91 |
| 12/24 | 612 | 612 | 600 | 601 | +0.17% | 11,900 | 41億7430万 | -2.91% | 5.74 | 0.91 |
| 12/22 | 611 | 612 | 600 | 600 | -1.64% | 17,700 | 41億6736万 | -3.23% | 5.73 | 0.91 |
| 12/19 | 603 | 611 | 600 | 610 | +1.67% | 17,200 | 42億3681万 | -1.61% | 5.82 | 0.93 |
| 12/18 | 604 | 610 | 596 | 600 | -0.5% | 13,400 | 41億6736万 | -3.23% | 5.73 | 0.91 |
| 12/17 | 610 | 610 | 601 | 603 | -1.15% | 8,000 | 41億8819万 | -3.05% | 5.75 | 0.92 |
| 12/16 | 612 | 616 | 608 | 610 | -1.45% | 8,400 | 42億3681万 | -2.09% | 5.82 | 0.93 |
| 12/15 | 615 | 627 | 612 | 619 | -0.48% | 2,200 | 42億9932万 | -0.96% | 5.91 | 0.94 |
| 12/12 | 625 | 625 | 612 | 622 | +0.32% | 10,800 | 43億2016万 | -0.64% | 5.94 | 0.95 |
| 12/11 | 610 | 620 | 609 | 620 | +0.32% | 11,000 | 43億627万 | -1.12% | 5.92 | 0.94 |
| 12/10 | 618 | 621 | 611 | 618 | -0.64% | 14,400 | 42億9238万 | -1.75% | 5.9 | 0.94 |
| 12/09 | 625 | 625 | 619 | 622 | +0.32% | 5,400 | 43億2016万 | -1.27% | 5.94 | 0.95 |
| 12/08 | 618 | 625 | 618 | 620 | +0.16% | 5,500 | 43億627万 | -1.74% | 5.92 | 0.94 |
| 12/05 | 620 | 630 | 618 | 619 | -0.96% | 4,500 | 42億9932万 | -2.21% | 5.91 | 0.94 |
| 12/04 | 620 | 625 | 620 | 625 | +0.16% | 4,300 | 43億4100万 | -1.57% | 5.96 | 0.95 |
| 12/03 | 627 | 627 | 615 | 624 | +0.65% | 6,200 | 43億3405万 | -1.89% | 5.95 | 0.95 |
| 12/02 | 630 | 634 | 619 | 620 | 0% | 11,000 | 43億627万 | -2.67% | 5.92 | 0.94 |
| 12/01 | 621 | 624 | 620 | 620 | -0.32% | 5,600 | 43億627万 | -2.82% | 5.92 | 0.94 |
| 11/28 | 621 | 628 | 621 | 622 | -1.43% | 4,900 | 43億2016万 | -2.51% | 5.94 | 0.95 |
| 11/27 | 633 | 633 | 628 | 631 | -0.32% | 5,800 | 43億8267万 | -1.1% | 6.02 | 0.96 |
| 11/26 | 635 | 635 | 631 | 633 | -0.31% | 4,400 | 43億9656万 | -0.63% | 6.04 | 0.96 |
| 11/25 | 635 | 635 | 630 | 635 | +0.63% | 4,800 | 44億1045万 | -0.16% | 6.06 | 0.97 |
| 11/21 | 628 | 631 | 621 | 631 | +0.64% | 1,200 | 43億8267万 | -0.63% | 6.02 | 0.96 |
| 11/20 | 630 | 647 | 626 | 627 | +0.48% | 12,700 | 43億5489万 | -1.1% | 5.98 | 0.95 |
| 11/19 | 614 | 624 | 614 | 624 | 0% | 13,900 | 43億3405万 | -1.42% | 5.95 | 0.95 |
| 11/18 | 610 | 625 | 609 | 624 | +2.13% | 11,100 | 43億3405万 | -1.58% | 5.95 | 0.95 |
| 11/17 | 608 | 621 | 608 | 611 | -0.33% | 8,200 | 42億4376万 | -3.93% | 5.83 | 0.93 |
| 11/14 | 614 | 616 | 605 | 613 | -0.33% | 16,600 | 42億5765万 | -3.92% | 5.85 | 0.93 |
| 11/13 | 630 | 630 | 615 | 615 | -2.38% | 11,600 | 42億7154万 | -4.06% | 5.87 | 0.93 |
| 11/12 | 644 | 644 | 622 | 630 | -2.17% | 18,800 | 43億7572万 | -2.17% | 6.01 | 0.96 |
| 11/11 | 649 | 649 | 635 | 644 | -0.16% | 5,000 | 44億7296万 | -0.31% | 6.15 | 0.98 |
| 11/10 | 650 | 656 | 639 | 645 | -0.62% | 7,800 | 44億7991万 | -0.46% | 6.16 | 0.98 |
| 11/07 | 645 | 659 | 644 | 649 | -2.11% | 10,800 | 45億769万 | 0% | 6.19 | 0.99 |
| 11/06 | 657 | 663 | 648 | 663 | +1.84% | 6,800 | 46億493万 | +1.84% | 6.33 | 1.01 |
| 11/05 | 654 | 656 | 650 | 651 | -0.46% | 3,600 | 45億2158万 | -0.31% | 6.21 | 0.99 |
| 11/04 | 655 | 667 | 648 | 654 | -0.15% | 11,600 | 45億4242万 | -0.15% | 6.24 | 0.99 |
| 10/31 | 668 | 668 | 650 | 655 | -1.5% | 7,200 | 45億4936万 | -0.3% | 6.25 | 1 |
| 10/30 | 665 | 667 | 660 | 665 | +0.76% | 1,900 | 46億1882万 | +0.76% | 6.35 | 1.01 |
| 10/29 | 650 | 664 | 640 | 660 | +1.54% | 2,700 | 45億8409万 | -0.3% | 6.3 | 1 |
| 10/28 | 659 | 660 | 640 | 650 | -0.76% | 8,000 | 45億1464万 | -2.11% | 6.2 | 0.99 |
| 10/27 | 622 | 658 | 618 | 655 | +3.15% | 5,500 | 45億4936万 | -1.65% | 6.25 | 1 |
| 10/24 | 633 | 640 | 631 | 635 | +1.28% | 10,500 | 44億1045万 | -5.08% | 6.06 | 0.97 |
| 10/23 | 611 | 627 | 611 | 627 | +1.95% | 3,000 | 43億5489万 | -6.7% | 5.98 | 0.95 |
| 10/22 | 597 | 619 | 597 | 615 | +1.82% | 15,900 | 42億7154万 | -8.89% | 5.87 | 0.93 |
| 10/21 | 607 | 619 | 598 | 604 | -2.58% | 9,900 | 41億9514万 | -10.91% | 5.76 | 0.92 |
| 10/20 | 624 | 627 | 594 | 620 | +3.33% | 16,600 | 43億627万 | -9.09% | 5.92 | 0.94 |
| 10/17 | 599 | 610 | 598 | 600 | -0.5% | 9,200 | 41億6736万 | -12.54% | 5.73 | 0.91 |
| 10/16 | 620 | 622 | 596 | 603 | -3.52% | 25,900 | 41億8819万 | -12.61% | 5.75 | 0.92 |
| 10/15 | 636 | 636 | 616 | 625 | -2.19% | 5,800 | 43億4100万 | -9.94% | 5.96 | 0.95 |
| 10/14 | 640 | 641 | 622 | 639 | -3.62% | 26,800 | 44億3823万 | -8.45% | 6.1 | 0.97 |
| 10/10 | 668 | 669 | 660 | 663 | -2.21% | 11,800 | 46億493万 | -5.42% | 6.33 | 1.01 |
| 10/09 | 678 | 680 | 674 | 678 | 0% | 4,100 | 47億911万 | -3.69% | 6.47 | 1.03 |
| 10/08 | 680 | 685 | 677 | 678 | -1.6% | 3,700 | 47億911万 | -3.97% | 6.47 | 1.03 |
| 10/07 | 696 | 696 | 683 | 689 | +0.73% | 4,500 | 47億8551万 | -2.68% | 6.58 | 1.05 |
| 10/06 | 680 | 689 | 680 | 684 | +0.29% | 4,800 | 47億5079万 | -3.8% | 6.53 | 1.04 |
| 10/03 | 679 | 684 | 670 | 682 | 0% | 13,000 | 47億3689万 | -4.35% | 6.51 | 1.04 |
| 10/02 | 690 | 690 | 679 | 682 | -2.15% | 28,400 | 47億3689万 | -4.62% | 6.51 | 1.04 |
| 10/01 | 698 | 707 | 697 | 697 | -0.71% | 10,200 | 48億4108万 | -2.79% | 6.65 | 1.06 |
| 09/30 | 714 | 714 | 698 | 702 | -0.85% | 5,900 | 48億7581万 | -2.36% | 6.7 | 1.07 |
