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 |
|---|
| 2023 | 7/1, 株式分割 1→1 |
| 2015 |
| 03/31 | 290 | 290 | 288 | 290 | 0% | 1,400 | 67億5952万 | -2.68% | 9.26 | 0.49 |
| 03/30 | 293 | 295 | 286 | 290 | -1.69% | 9,600 | 67億5952万 | -2.68% | 9.26 | 0.49 |
| 03/27 | 299 | 303 | 295 | 295 | -4.07% | 18,600 | 68億7607万 | -1.01% | 9.42 | 0.5 |
| 03/26 | 310 | 310 | 304 | 308 | 0% | 13,200 | 71億6743万 | +3.19% | 9.82 | 0.52 |
| 03/25 | 302 | 316 | 300 | 308 | +1.82% | 28,200 | 71億6743万 | +3.54% | 9.82 | 0.52 |
| 03/24 | 301 | 303 | 300 | 302 | 0% | 6,400 | 70億3923万 | +2.03% | 9.64 | 0.51 |
| 03/23 | 301 | 303 | 301 | 302 | +0.33% | 10,000 | 70億3923万 | +2.03% | 9.64 | 0.51 |
| 03/20 | 304 | 306 | 301 | 301 | -2.9% | 9,400 | 70億1592万 | +2.03% | 9.61 | 0.51 |
| 03/19 | 312 | 312 | 304 | 310 | -0.48% | 5,000 | 72億2570万 | +5.08% | 9.9 | 0.52 |
| 03/18 | 313 | 313 | 308 | 312 | -0.8% | 8,600 | 72億6066万 | +5.95% | 9.95 | 0.52 |
| 03/17 | 314 | 316 | 307 | 314 | +0.32% | 8,400 | 73億1893万 | +7.17% | 10.03 | 0.53 |
| 03/16 | 308 | 313 | 308 | 313 | +3.13% | 13,800 | 72億9562万 | +7.56% | 10 | 0.53 |
| 03/13 | 300 | 307 | 298 | 304 | +1.34% | 7,200 | 70億7419万 | +4.66% | 9.69 | 0.51 |
| 03/12 | 300 | 300 | 296 | 300 | -0.17% | 12,800 | 69億8096万 | +3.63% | 9.56 | 0.5 |
| 03/11 | 303 | 303 | 300 | 300 | +0.5% | 6,200 | 69億9261万 | +3.81% | 9.58 | 0.5 |
| 03/10 | 305 | 315 | 295 | 299 | +1.19% | 21,000 | 69億5765万 | +3.65% | 9.53 | 0.5 |
| 03/09 | 295 | 295 | 294 | 295 | +1.03% | 7,800 | 68億7607万 | +2.79% | 9.42 | 0.5 |
| 03/06 | 290 | 292 | 290 | 292 | +1.04% | 10,600 | 68億614万 | +1.74% | 9.32 | 0.49 |
| 03/05 | 289 | 289 | 288 | 289 | 0% | 4,200 | 67億3622万 | +0.7% | 9.23 | 0.49 |
| 03/04 | 291 | 291 | 288 | 289 | 0% | 5,600 | 67億3622万 | +1.05% | 9.23 | 0.49 |
| 03/03 | 289 | 289 | 288 | 289 | +0.17% | 4,600 | 67億3622万 | +1.05% | 9.23 | 0.49 |
| 03/02 | 289 | 289 | 289 | 289 | 0% | 4,200 | 67億2456万 | +0.87% | 9.21 | 0.49 |
| 02/27 | 290 | 290 | 289 | 289 | -0.52% | 2,200 | 67億2456万 | +0.87% | 9.21 | 0.49 |
| 02/26 | 290 | 291 | 289 | 290 | 0% | 11,000 | 67億5952万 | +1.4% | 9.26 | 0.49 |
| 02/25 | 288 | 292 | 288 | 290 | +0.87% | 16,200 | 67億5952万 | +1.75% | 9.26 | 0.49 |
| 02/24 | 288 | 288 | 287 | 288 | 0% | 7,200 | 67億125万 | +0.88% | 9.18 | 0.48 |
| 02/23 | 286 | 290 | 286 | 288 | +0.52% | 12,000 | 67億125万 | +1.23% | 9.18 | 0.48 |
| 02/20 | 289 | 289 | 286 | 286 | -1.04% | 5,200 | 66億6629万 | +0.7% | 9.13 | 0.48 |
| 02/19 | 289 | 290 | 288 | 289 | -0.17% | 8,000 | 67億3622万 | +2.12% | 9.23 | 0.49 |
| 02/18 | 290 | 290 | 289 | 290 | -0.17% | 2,400 | 67億4787万 | +2.66% | 9.24 | 0.49 |
| 02/17 | 288 | 290 | 288 | 290 | +0.87% | 10,800 | 67億5952万 | +2.84% | 9.26 | 0.49 |
| 02/16 | 288 | 288 | 287 | 288 | 0% | 3,200 | 67億125万 | +2.31% | 9.18 | 0.48 |
| 02/13 | 288 | 289 | 285 | 288 | -0.86% | 3,600 | 67億125万 | +2.68% | 9.18 | 0.48 |
| 02/12 | 283 | 290 | 283 | 290 | +2.65% | 16,600 | 67億5952万 | +3.57% | 9.26 | 0.49 |
| 02/10 | 284 | 284 | 283 | 283 | -0.35% | 1,200 | 65億8471万 | +1.25% | 9.02 | 0.48 |
| 02/09 | 283 | 284 | 283 | 284 | +0.35% | 4,600 | 66億802万 | +1.61% | 9.05 | 0.48 |
| 02/06 | 283 | 283 | 280 | 283 | -0.18% | 3,400 | 65億8471万 | +1.62% | 9.02 | 0.48 |
| 02/05 | 284 | 285 | 282 | 283 | +0.35% | 3,000 | 65億9636万 | +1.8% | 9.04 | 0.48 |
| 02/04 | 285 | 285 | 282 | 282 | -0.18% | 9,800 | 65億7305万 | +1.81% | 9.01 | 0.47 |
| 02/03 | 285 | 285 | 281 | 283 | -0.88% | 9,000 | 65億8471万 | +1.99% | 9.02 | 0.48 |
| 02/02 | 285 | 285 | 284 | 285 | +0.18% | 3,400 | 66億4298万 | +3.26% | 9.1 | 0.48 |
| 01/30 | 282 | 285 | 282 | 285 | +0.89% | 2,600 | 66億3133万 | +3.08% | 9.09 | 0.48 |
| 01/29 | 281 | 285 | 281 | 282 | -1.05% | 4,000 | 65億7305万 | +2.55% | 9.01 | 0.47 |
| 01/28 | 284 | 287 | 283 | 285 | 0% | 4,000 | 66億4298万 | +4.01% | 9.1 | 0.48 |
| 01/27 | 288 | 289 | 285 | 285 | 0% | 15,600 | 66億4298万 | +4.4% | 9.1 | 0.48 |
| 01/26 | 285 | 286 | 284 | 285 | +1.06% | 7,400 | 66億4298万 | +4.78% | 9.1 | 0.48 |
| 01/23 | 284 | 284 | 274 | 282 | +0.71% | 6,800 | 65億7305万 | +4.06% | 9.01 | 0.47 |
| 01/22 | 284 | 284 | 278 | 280 | +0.36% | 6,800 | 65億2644万 | +3.7% | 8.94 | 0.47 |
| 01/21 | 275 | 279 | 275 | 279 | +1.64% | 5,400 | 65億313万 | +3.72% | 8.91 | 0.47 |
| 01/20 | 277 | 280 | 275 | 275 | -1.08% | 25,800 | 63億9824万 | +2.43% | 8.77 | 0.46 |
| 01/19 | 278 | 278 | 271 | 278 | +1.09% | 6,200 | 64億6816万 | +3.93% | 8.86 | 0.47 |
| 01/16 | 273 | 275 | 271 | 275 | +0.18% | 5,400 | 63億9824万 | +2.81% | 8.77 | 0.46 |
| 01/15 | 272 | 275 | 272 | 274 | +0.18% | 2,400 | 63億8658万 | +3.01% | 8.75 | 0.46 |
| 01/14 | 273 | 275 | 273 | 274 | +0.37% | 3,200 | 63億7493万 | +3.21% | 8.73 | 0.46 |
| 01/13 | 274 | 274 | 270 | 273 | +1.11% | 2,800 | 63億5162万 | +2.83% | 8.7 | 0.46 |
| 01/09 | 271 | 275 | 270 | 270 | -1.82% | 10,400 | 62億8170万 | +2.08% | 8.61 | 0.45 |
| 01/08 | 271 | 275 | 271 | 275 | +1.48% | 5,600 | 63億9824万 | +3.98% | 8.77 | 0.46 |
| 01/07 | 271 | 272 | 271 | 271 | +0.74% | 1,800 | 63億500万 | +2.85% | 8.64 | 0.45 |
| 01/06 | 268 | 270 | 268 | 269 | -1.47% | 4,400 | 62億5839万 | +2.09% | 8.57 | 0.45 |
| 01/05 | 268 | 273 | 268 | 273 | -0.18% | 9,400 | 63億5162万 | +3.61% | 8.7 | 0.46 |
| 2014 |
| 12/30 | 273 | 273 | 269 | 273 | 0% | 5,000 | 63億6328万 | +4.2% | 8.72 | 0.46 |
| 12/29 | 274 | 275 | 273 | 273 | -0.55% | 6,200 | 63億6328万 | +4.2% | 8.72 | 0.46 |
| 12/26 | 266 | 275 | 266 | 275 | +2.23% | 12,400 | 63億9824万 | +4.77% | 8.77 | 0.46 |
| 12/25 | 269 | 269 | 265 | 269 | -0.19% | 19,000 | 62億5839万 | +2.87% | 8.57 | 0.45 |
| 12/24 | 270 | 270 | 269 | 269 | -0.37% | 10,800 | 62億7004万 | +3.07% | 8.59 | 0.45 |
| 12/22 | 268 | 270 | 268 | 270 | +0.93% | 8,400 | 62億9335万 | +3.45% | 8.62 | 0.45 |
| 12/19 | 265 | 268 | 265 | 268 | +0.75% | 11,000 | 62億3508万 | +2.88% | 8.54 | 0.45 |
| 12/18 | 262 | 266 | 257 | 266 | +4.12% | 17,200 | 61億8846万 | +2.12% | 8.48 | 0.45 |
| 12/17 | 253 | 256 | 253 | 255 | -0.58% | 3,400 | 59億4372万 | -1.92% | 8.14 | 0.43 |
| 12/16 | 259 | 259 | 254 | 257 | -0.39% | 3,400 | 59億7868万 | -1.35% | 8.19 | 0.43 |
| 12/15 | 255 | 258 | 255 | 258 | +1.18% | 7,800 | 60億199万 | -1.34% | 8.22 | 0.43 |
| 12/12 | 255 | 256 | 254 | 255 | 0% | 17,800 | 59億3206万 | -2.49% | 8.13 | 0.43 |
| 12/11 | 256 | 256 | 255 | 255 | -0.59% | 25,800 | 59億3206万 | -2.49% | 8.13 | 0.43 |
| 12/10 | 258 | 258 | 256 | 256 | -1.16% | 10,200 | 59億6703万 | -1.92% | 8.18 | 0.43 |
| 12/09 | 260 | 260 | 259 | 259 | -0.38% | 4,800 | 60億3695万 | -0.77% | 8.27 | 0.44 |
| 12/08 | 264 | 264 | 259 | 260 | 0% | 13,800 | 60億6026万 | -0.38% | 8.3 | 0.44 |
| 12/05 | 260 | 260 | 259 | 260 | +0.19% | 9,800 | 60億6026万 | -0.38% | 8.3 | 0.44 |
| 12/04 | 260 | 265 | 259 | 260 | +0.58% | 60,800 | 60億4861万 | -0.19% | 8.29 | 0.44 |
| 12/03 | 260 | 260 | 258 | 258 | -0.77% | 6,200 | 60億1364万 | -0.77% | 8.24 | 0.43 |
| 12/02 | 260 | 260 | 258 | 260 | 0% | 24,200 | 60億6026万 | 0% | 8.3 | 0.44 |
| 12/01 | 259 | 263 | 259 | 260 | 0% | 17,200 | 60億6026万 | 0% | 8.3 | 0.44 |
| 11/28 | 265 | 265 | 259 | 260 | -0.19% | 11,200 | 60億6026万 | 0% | 8.3 | 0.44 |
| 11/27 | 260 | 261 | 260 | 261 | -1.7% | 14,600 | 60億7192万 | +0.19% | 8.32 | 0.44 |
| 11/26 | 265 | 266 | 260 | 265 | +0.19% | 14,200 | 61億7681万 | +2.32% | 8.46 | 0.45 |
| 11/25 | 265 | 265 | 264 | 265 | 0% | 1,400 | 61億6515万 | +2.12% | 8.45 | 0.44 |
| 11/21 | 262 | 265 | 262 | 265 | +1.73% | 4,400 | 61億6515万 | +2.12% | 8.45 | 0.44 |
| 11/20 | 263 | 263 | 260 | 260 | -2.07% | 2,000 | 60億6026万 | +0.78% | 8.3 | 0.44 |
| 11/19 | 259 | 266 | 259 | 266 | +3.11% | 3,000 | 61億8846万 | +2.91% | 8.48 | 0.45 |
| 11/18 | 262 | 262 | 255 | 258 | -1.72% | 5,000 | 60億199万 | -0.19% | 8.22 | 0.43 |
| 11/17 | 264 | 264 | 262 | 262 | -0.76% | 5,800 | 61億688万 | +1.95% | 8.37 | 0.44 |
| 11/14 | 264 | 264 | 261 | 264 | +0.76% | 3,800 | 61億5350万 | +2.72% | 8.43 | 0.44 |
| 11/13 | 262 | 262 | 262 | 262 | +0.38% | 200 | 61億688万 | +1.95% | 8.37 | 0.44 |
| 11/12 | 264 | 264 | 261 | 261 | -0.57% | 2,800 | 60億8357万 | +1.95% | 8.33 | 0.44 |
| 11/11 | 263 | 263 | 261 | 263 | -0.94% | 2,000 | 61億1853万 | +2.54% | 8.38 | 0.44 |
| 11/10 | 259 | 265 | 259 | 265 | +2.51% | 5,600 | 61億7681万 | +3.52% | 8.46 | 0.45 |
| 11/07 | 258 | 260 | 258 | 259 | -0.19% | 3,400 | 60億2530万 | +0.98% | 8.25 | 0.43 |
| 11/06 | 258 | 259 | 258 | 259 | +0.58% | 1,400 | 60億3695万 | +1.17% | 8.27 | 0.44 |
| 11/05 | 258 | 258 | 256 | 258 | +0.19% | 1,800 | 60億199万 | +0.59% | 8.22 | 0.43 |
| 11/04 | 260 | 260 | 255 | 257 | -0.39% | 7,800 | 59億9034万 | +0.39% | 8.21 | 0.43 |
| 10/31 | 258 | 260 | 255 | 258 | +1.18% | 6,000 | 60億1364万 | +0.39% | 8.24 | 0.43 |
