時価総額
2015/05/08～2015/09/30
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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2015 |
| 09/30 | 604 | 604 | 599 | 601 | -0.5% | 11,800 | 132億991万 | -10.1% | 20.47 | 2.74 |
| 09/29 | 606 | 614 | 600 | 604 | -2.27% | 13,600 | 132億7591万 | -10.19% | 20.57 | 2.76 |
| 09/28 | 637 | 638 | 618 | 618 | -8.18% | 51,800 | 135億8388万 | -8.79% | 21.05 | 2.82 |
| 09/25 | 669 | 677 | 669 | 673 | +0.07% | 115,600 | 147億9378万 | -1.39% | 22.93 | 3.07 |
| 09/24 | 670 | 675 | 670 | 672 | +0.15% | 31,200 | 147億8279万 | -1.9% | 22.91 | 3.07 |
| 09/18 | 677 | 677 | 671 | 671 | -0.89% | 16,000 | 147億6079万 | -2.33% | 22.87 | 3.07 |
| 09/17 | 673 | 677 | 673 | 677 | +0.59% | 8,400 | 148億9278万 | -1.88% | 23.08 | 3.09 |
| 09/16 | 673 | 675 | 669 | 673 | +0.22% | 11,400 | 148億478万 | -2.75% | 22.94 | 3.08 |
| 09/15 | 670 | 675 | 670 | 672 | -0.3% | 6,200 | 147億7179万 | -3.24% | 22.89 | 3.07 |
| 09/14 | 669 | 674 | 669 | 674 | +0.67% | 5,800 | 148億1578万 | -3.23% | 22.96 | 3.08 |
| 09/11 | 667 | 673 | 661 | 669 | +0.38% | 6,000 | 147億1679万 | -4.29% | 22.81 | 3.06 |
| 09/10 | 659 | 667 | 658 | 667 | +0.83% | 5,000 | 146億6180万 | -4.92% | 22.72 | 3.05 |
| 09/09 | 656 | 661 | 655 | 661 | +1.93% | 11,600 | 145億4081万 | -6.11% | 22.53 | 3.02 |
| 09/08 | 650 | 659 | 638 | 649 | -0.92% | 21,600 | 142億6583万 | -8.27% | 22.11 | 2.96 |
| 09/07 | 641 | 658 | 636 | 655 | -1.43% | 20,000 | 143億9782万 | -7.82% | 22.31 | 2.99 |
| 09/04 | 681 | 681 | 651 | 664 | -3.98% | 10,400 | 146億680万 | -7% | 22.64 | 3.03 |
| 09/03 | 700 | 700 | 675 | 692 | -0.58% | 6,800 | 152億1175万 | -3.56% | 23.57 | 3.16 |
| 09/02 | 690 | 701 | 676 | 696 | -0.93% | 7,600 | 152億9974万 | -3.27% | 23.71 | 3.18 |
| 09/01 | 707 | 710 | 702 | 702 | -0.14% | 15,400 | 154億4273万 | -2.5% | 23.93 | 3.21 |
| 08/31 | 707 | 708 | 700 | 703 | -0.5% | 16,400 | 154億6473万 | -2.63% | 23.97 | 3.21 |
| 08/28 | 708 | 711 | 705 | 707 | +1.29% | 12,200 | 155億4172万 | -2.28% | 24.09 | 3.23 |
| 08/27 | 690 | 720 | 675 | 698 | +4.1% | 18,000 | 153億4374万 | -3.79% | 23.78 | 3.19 |
| 08/26 | 663 | 670 | 649 | 670 | +5.02% | 14,600 | 147億3879万 | -7.71% | 22.84 | 3.06 |
| 08/25 | 580 | 675 | 551 | 638 | -7.27% | 53,800 | 140億3485万 | -12.48% | 21.75 | 2.92 |
| 08/24 | 700 | 704 | 678 | 688 | -3.98% | 25,000 | 151億3476万 | -6.14% | 23.45 | 3.14 |
| 08/21 | 727 | 732 | 715 | 717 | -2.12% | 13,600 | 157億6171万 | -2.52% | 24.43 | 3.27 |
| 08/20 | 735 | 735 | 731 | 732 | -0.27% | 4,000 | 161億268万 | -0.41% | 24.95 | 3.34 |
| 08/19 | 738 | 738 | 734 | 734 | -0.47% | 5,200 | 161億4667万 | 0% | 25.02 | 3.35 |
| 08/18 | 737 | 740 | 735 | 738 | 0% | 11,800 | 162億2367万 | +0.48% | 25.14 | 3.37 |
| 08/17 | 731 | 741 | 731 | 738 | -0.14% | 6,600 | 162億2367万 | +0.75% | 25.14 | 3.37 |
| 08/14 | 730 | 740 | 726 | 739 | +1.23% | 10,800 | 162億4567万 | +1.03% | 25.18 | 3.37 |
| 08/13 | 724 | 733 | 719 | 730 | +0.55% | 5,200 | 160億4768万 | +0.07% | 24.87 | 3.33 |
| 08/12 | 727 | 730 | 725 | 726 | -0.41% | 7,200 | 159億5969万 | -0.34% | 24.73 | 3.31 |
| 08/11 | 732 | 735 | 728 | 729 | -0.41% | 12,600 | 160億2568万 | +0.21% | 24.84 | 3.33 |
| 08/10 | 731 | 738 | 731 | 732 | +0.21% | 7,200 | 160億9168万 | +0.62% | 24.94 | 3.34 |
| 08/07 | 739 | 740 | 730 | 730 | -0.88% | 6,000 | 160億5868万 | +0.55% | 24.89 | 3.34 |
| 08/06 | 736 | 739 | 736 | 737 | +0.07% | 3,800 | 162億167万 | +1.59% | 25.11 | 3.37 |
| 08/05 | 736 | 738 | 734 | 736 | +0.14% | 4,000 | 161億9067万 | +1.66% | 25.09 | 3.36 |
| 08/04 | 742 | 742 | 735 | 735 | -0.54% | 6,600 | 161億6867万 | +1.66% | 25.06 | 3.36 |
| 08/03 | 740 | 740 | 738 | 739 | +0.07% | 4,400 | 162億5666万 | +2.35% | 25.19 | 3.38 |
| 07/31 | 740 | 742 | 737 | 739 | -0.27% | 5,600 | 162億4567万 | +2.43% | 25.18 | 3.37 |
| 07/30 | 736 | 741 | 736 | 741 | +0.75% | 3,400 | 162億8966万 | +2.85% | 25.24 | 3.38 |
| 07/29 | 740 | 745 | 735 | 735 | -0.74% | 8,800 | 161億6867万 | +2.23% | 25.06 | 3.36 |
| 07/28 | 740 | 741 | 739 | 741 | -0.07% | 10,400 | 162億8966万 | +3.13% | 25.24 | 3.38 |
| 07/27 | 740 | 745 | 739 | 741 | +0.2% | 13,400 | 163億66万 | +3.35% | 25.26 | 3.39 |
| 07/24 | 734 | 740 | 734 | 740 | +0.54% | 8,200 | 162億6766万 | +3.28% | 25.21 | 3.38 |
| 07/23 | 740 | 740 | 735 | 736 | -0.61% | 8,600 | 161億7967万 | +2.87% | 25.07 | 3.36 |
| 07/22 | 740 | 745 | 736 | 740 | +0.48% | 7,800 | 162億7866万 | +3.64% | 25.23 | 3.38 |
| 07/21 | 736 | 739 | 733 | 737 | -0.34% | 12,200 | 162億167万 | +3.44% | 25.11 | 3.37 |
| 07/17 | 720 | 741 | 718 | 739 | +2.64% | 19,600 | 162億5666万 | +3.94% | 25.19 | 3.38 |
| 07/16 | 718 | 720 | 716 | 720 | +0.56% | 10,200 | 158億3870万 | +1.41% | 24.55 | 3.29 |
| 07/15 | 715 | 716 | 711 | 716 | +0.77% | 7,800 | 157億5071万 | +0.85% | 24.41 | 3.27 |
| 07/14 | 705 | 711 | 705 | 711 | +1.28% | 4,600 | 156億2972万 | +0.07% | 24.22 | 3.25 |
| 07/13 | 699 | 703 | 697 | 702 | +0.43% | 3,200 | 154億3173万 | -1.2% | 23.91 | 3.21 |
| 07/10 | 699 | 699 | 690 | 699 | +0.14% | 10,600 | 153億6574万 | -1.76% | 23.81 | 3.19 |
| 07/09 | 685 | 698 | 667 | 698 | -0.29% | 27,800 | 153億4374万 | -1.9% | 23.78 | 3.19 |
| 07/08 | 715 | 716 | 700 | 700 | -2.17% | 19,000 | 153億8774万 | -1.62% | 23.85 | 3.2 |
| 07/07 | 715 | 716 | 714 | 715 | +0.14% | 6,000 | 157億2871万 | +0.56% | 24.37 | 3.27 |
| 07/06 | 711 | 717 | 711 | 714 | +0.42% | 4,200 | 157億671万 | +0.42% | 24.34 | 3.26 |
| 07/03 | 717 | 717 | 711 | 711 | -0.77% | 4,800 | 156億4072万 | 0% | 24.24 | 3.25 |
| 07/02 | 716 | 717 | 714 | 717 | +0.07% | 4,800 | 157億6171万 | +0.77% | 24.43 | 3.27 |
| 07/01 | 710 | 717 | 709 | 716 | +0.92% | 7,800 | 157億5071万 | +0.85% | 24.41 | 3.27 |
| 06/30 | 700 | 710 | 700 | 710 | +0.71% | 5,400 | 156億772万 | -0.07% | 24.19 | 3.24 |
| 06/29 | 703 | 707 | 701 | 705 | -0.84% | 10,600 | 154億9773万 | -0.63% | 24.02 | 3.22 |
| 06/26 | 710 | 714 | 705 | 711 | +0.07% | 5,000 | 156億2972万 | +0.21% | 24.22 | 3.25 |
| 06/25 | 715 | 715 | 699 | 710 | -0.56% | 9,200 | 156億1872万 | +0.28% | 24.2 | 3.24 |
| 06/24 | 713 | 715 | 713 | 714 | +0.14% | 1,400 | 157億671万 | +0.99% | 24.34 | 3.26 |
| 06/23 | 715 | 715 | 713 | 713 | -0.21% | 7,600 | 156億8471万 | +0.99% | 24.31 | 3.26 |
| 06/22 | 715 | 715 | 712 | 715 | +0.35% | 9,600 | 157億1771万 | +1.2% | 24.36 | 3.26 |
| 06/19 | 708 | 712 | 708 | 712 | +0.64% | 3,200 | 156億6271万 | +1.14% | 24.27 | 3.25 |
| 06/18 | 711 | 713 | 708 | 708 | -0.42% | 3,400 | 155億6372万 | +0.64% | 24.12 | 3.23 |
| 06/17 | 710 | 713 | 710 | 711 | +0.14% | 2,200 | 156億2972万 | +1.21% | 24.22 | 3.25 |
| 06/16 | 715 | 715 | 710 | 710 | -0.7% | 6,200 | 156億772万 | +1.21% | 24.19 | 3.24 |
| 06/15 | 710 | 715 | 710 | 715 | +0.7% | 6,600 | 157億1771万 | +2.07% | 24.36 | 3.26 |
| 06/12 | 709 | 713 | 701 | 710 | -0.42% | 9,200 | 156億772万 | +1.5% | 24.19 | 3.24 |
| 06/11 | 711 | 714 | 707 | 713 | -0.35% | 3,400 | 156億7371万 | +2.22% | 24.29 | 3.26 |
| 06/10 | 715 | 717 | 710 | 715 | +0.21% | 7,400 | 157億2871万 | +2.73% | 24.37 | 3.27 |
| 06/09 | 720 | 720 | 714 | 714 | -0.49% | 6,600 | 156億9571万 | +2.81% | 24.32 | 3.26 |
| 06/08 | 711 | 720 | 711 | 717 | +1.63% | 9,400 | 157億7270万 | +3.61% | 24.44 | 3.28 |
| 06/05 | 703 | 711 | 703 | 706 | +0.14% | 2,800 | 155億1973万 | +2.25% | 24.05 | 3.22 |
| 06/04 | 708 | 709 | 705 | 705 | +0.07% | 2,800 | 154億9773万 | +2.4% | 24.02 | 3.22 |
| 06/03 | 710 | 710 | 704 | 704 | -0.78% | 3,800 | 154億8673万 | +2.62% | 24 | 3.22 |
| 06/02 | 712 | 712 | 704 | 710 | +0.71% | 1,800 | 156億772万 | +3.58% | 24.19 | 3.24 |
| 06/01 | 715 | 715 | 700 | 705 | -0.7% | 7,600 | 154億9773万 | +3.15% | 24.02 | 3.22 |
| 05/29 | 708 | 713 | 708 | 710 | +0.64% | 3,400 | 156億772万 | +4.19% | 24.19 | 3.24 |
| 05/28 | 715 | 718 | 703 | 705 | -0.7% | 9,800 | 155億873万 | +3.98% | 24.03 | 3.22 |
| 05/27 | 695 | 725 | 694 | 710 | +2.31% | 14,000 | 156億1872万 | +5.03% | 24.2 | 3.24 |
| 05/26 | 692 | 694 | 692 | 694 | +0.14% | 3,000 | 152億6675万 | +2.97% | 23.66 | 3.17 |
| 05/25 | 687 | 693 | 687 | 693 | +1.54% | 4,200 | 152億4475万 | +2.97% | 23.62 | 3.17 |
| 05/22 | 680 | 686 | 674 | 683 | 0% | 11,800 | 150億1377万 | +1.71% | 23.27 | 3.12 |
| 05/21 | 703 | 707 | 683 | 683 | -2.85% | 27,000 | 150億1377万 | +1.87% | 23.27 | 3.12 |
| 05/20 | 700 | 703 | 696 | 703 | +1.08% | 11,000 | 154億5373万 | +5.01% | 23.95 | 3.21 |
| 05/19 | 690 | 695 | 689 | 695 | +0.94% | 8,600 | 152億8874万 | +4.35% | 23.69 | 3.18 |
| 05/18 | 685 | 689 | 685 | 689 | +1.1% | 4,200 | 151億4576万 | +3.53% | 23.47 | 3.15 |
| 05/15 | 685 | 685 | 681 | 681 | -0.44% | 3,200 | 149億8077万 | +2.71% | 23.22 | 3.11 |
| 05/14 | 685 | 685 | 682 | 684 | +0.51% | 2,800 | 150億4676万 | +3.48% | 23.32 | 3.13 |
| 05/13 | 685 | 685 | 680 | 681 | -1.02% | 5,000 | 149億6977万 | +3.26% | 23.2 | 3.11 |
| 05/12 | 685 | 688 | 683 | 688 | +0.73% | 7,600 | 151億2376万 | +4.48% | 23.44 | 3.14 |
| 05/11 | 675 | 683 | 675 | 683 | +1.56% | 8,800 | 150億1377万 | +4.04% | 23.27 | 3.12 |
| 05/08 | 674 | 674 | 670 | 672 | +0.07% | 2,400 | 147億8279万 | +2.75% | 22.91 | 3.07 |
