時価総額
2014/09/04～2015/02/04
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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 02/04 | 1,090 | 1,120 | 1,077 | 1,110 | +0.3% | 8,061,300 | 5662億8347万 | -4.23% | 11.87 | 0.7 |
| 02/03 | 1,163 | 1,167 | 1,100 | 1,107 | -4.6% | 11,272,200 | 5645億8292万 | -4.68% | 11.83 | 0.69 |
| 02/02 | 1,163 | 1,180 | 1,157 | 1,160 | -1.14% | 4,677,000 | 5917億9174万 | -0.17% | 12.4 | 0.73 |
| 01/30 | 1,197 | 1,213 | 1,157 | 1,173 | -0.56% | 6,430,500 | 5985億9394万 | +0.89% | 12.54 | 0.74 |
| 01/29 | 1,203 | 1,207 | 1,180 | 1,180 | -2.75% | 4,183,200 | 6019億9504万 | +1.55% | 12.62 | 0.74 |
| 01/28 | 1,177 | 1,217 | 1,177 | 1,213 | +2.25% | 7,141,200 | 6190億55万 | +4.69% | 12.97 | 0.76 |
| 01/27 | 1,180 | 1,210 | 1,177 | 1,187 | +1.42% | 6,113,400 | 6053億9615万 | +2.74% | 12.69 | 0.75 |
| 01/26 | 1,183 | 1,193 | 1,157 | 1,170 | -1.68% | 5,336,100 | 5968億9339万 | +1.65% | 12.51 | 0.73 |
| 01/23 | 1,163 | 1,190 | 1,150 | 1,190 | +2.88% | 7,043,700 | 6070億9670万 | +3.57% | 12.72 | 0.75 |
| 01/22 | 1,160 | 1,163 | 1,147 | 1,157 | +0.29% | 4,702,500 | 5900億9119万 | +0.84% | 12.37 | 0.73 |
| 01/21 | 1,163 | 1,170 | 1,143 | 1,153 | -0.57% | 4,502,700 | 5883億9064万 | +0.73% | 12.33 | 0.72 |
| 01/20 | 1,163 | 1,170 | 1,147 | 1,160 | +0.29% | 5,486,700 | 5917億9174万 | +1.4% | 12.4 | 0.73 |
| 01/19 | 1,160 | 1,187 | 1,157 | 1,157 | +0.58% | 5,370,000 | 5900億9119万 | +1.11% | 12.37 | 0.73 |
| 01/16 | 1,163 | 1,167 | 1,143 | 1,150 | -2.54% | 8,885,400 | 5866億9009万 | +0.52% | 12.29 | 0.72 |
| 01/15 | 1,167 | 1,187 | 1,163 | 1,180 | +0.85% | 7,005,300 | 6019億9504万 | +3.06% | 12.62 | 0.74 |
| 01/14 | 1,180 | 1,187 | 1,160 | 1,170 | -1.13% | 5,579,100 | 5968億9339万 | +2.27% | 12.51 | 0.73 |
| 01/13 | 1,160 | 1,187 | 1,153 | 1,183 | +1.43% | 8,652,600 | 6036億9560万 | +3.53% | 12.65 | 0.74 |
| 01/09 | 1,193 | 1,220 | 1,160 | 1,167 | -1.96% | 8,796,600 | 5951億9284万 | +2.16% | 12.47 | 0.73 |
| 01/08 | 1,140 | 1,197 | 1,140 | 1,190 | +6.25% | 11,971,200 | 6070億9670万 | +4.29% | 12.72 | 0.75 |
| 01/07 | 1,107 | 1,130 | 1,103 | 1,120 | +0.3% | 4,545,300 | 5713億8513万 | -1.58% | 11.97 | 0.7 |
| 01/06 | 1,117 | 1,130 | 1,103 | 1,117 | -2.05% | 5,915,400 | 5696億8458万 | -1.7% | 11.94 | 0.7 |
| 01/05 | 1,120 | 1,153 | 1,113 | 1,140 | 0% | 5,562,600 | 5815億8843万 | +0.44% | 12.19 | 0.72 |
| 2014 |
| 12/30 | 1,147 | 1,157 | 1,140 | 1,140 | -0.87% | 3,867,900 | 5815億8843万 | +0.8% | 12.19 | 0.72 |
| 12/29 | 1,153 | 1,153 | 1,133 | 1,150 | -0.29% | 3,193,800 | 5866億9009万 | +1.95% | 12.29 | 0.72 |
| 12/26 | 1,153 | 1,160 | 1,147 | 1,153 | +0.58% | 2,628,000 | 5883億9064万 | +2.7% | 12.33 | 0.72 |
| 12/25 | 1,140 | 1,150 | 1,137 | 1,147 | -0.58% | 1,970,700 | 5849億8953万 | +2.56% | 12.26 | 0.72 |
| 12/24 | 1,167 | 1,177 | 1,147 | 1,153 | -0.86% | 5,206,800 | 5883億9064万 | +3.62% | 12.33 | 0.72 |
| 12/22 | 1,157 | 1,167 | 1,157 | 1,163 | +0.87% | 4,732,500 | 5934億9229万 | +5.09% | 12.44 | 0.73 |
| 12/19 | 1,143 | 1,153 | 1,123 | 1,153 | +2.67% | 6,020,700 | 5883億9064万 | +4.66% | 12.33 | 0.72 |
| 12/18 | 1,120 | 1,140 | 1,120 | 1,123 | +2.43% | 7,180,800 | 5730億8568万 | +2.4% | 12.01 | 0.71 |
| 12/17 | 1,083 | 1,110 | 1,080 | 1,097 | 0% | 4,769,700 | 5594億8127万 | +0.43% | 11.72 | 0.69 |
| 12/16 | 1,107 | 1,117 | 1,090 | 1,097 | -2.08% | 4,356,300 | 5594億8127万 | +0.8% | 11.72 | 0.69 |
| 12/15 | 1,113 | 1,130 | 1,107 | 1,120 | -0.3% | 2,507,700 | 5713億8513万 | +3.23% | 11.97 | 0.7 |
| 12/12 | 1,120 | 1,140 | 1,120 | 1,123 | -0.3% | 4,849,800 | 5730億8568万 | +4.01% | 12.01 | 0.71 |
| 12/11 | 1,097 | 1,130 | 1,083 | 1,127 | 0% | 6,607,800 | 5747億8623万 | +4.81% | 12.05 | 0.71 |
| 12/10 | 1,143 | 1,147 | 1,117 | 1,127 | -2.59% | 5,496,000 | 5747億8623万 | +5.3% | 12.05 | 0.71 |
| 12/09 | 1,153 | 1,163 | 1,150 | 1,157 | -0.29% | 2,970,000 | 5900億9119万 | +8.61% | 12.37 | 0.73 |
| 12/08 | 1,167 | 1,173 | 1,153 | 1,160 | -0.29% | 4,118,100 | 5917億9174万 | +9.74% | 12.4 | 0.73 |
| 12/05 | 1,153 | 1,163 | 1,147 | 1,163 | +0.87% | 4,856,100 | 5934億9229万 | +11.01% | 12.44 | 0.73 |
| 12/04 | 1,157 | 1,160 | 1,140 | 1,153 | -0.29% | 5,121,900 | 5883億9064万 | +11% | 12.33 | 0.72 |
| 12/03 | 1,163 | 1,167 | 1,147 | 1,157 | +0.58% | 4,949,100 | 5900億9119万 | +12.41% | 12.37 | 0.73 |
| 12/02 | 1,123 | 1,153 | 1,117 | 1,150 | +1.17% | 5,808,600 | 5866億9009万 | +12.86% | 12.29 | 0.72 |
| 12/01 | 1,133 | 1,153 | 1,133 | 1,137 | +1.79% | 9,113,100 | 5798億8788万 | +12.65% | 12.15 | 0.71 |
| 11/28 | 1,097 | 1,130 | 1,093 | 1,117 | +3.4% | 9,574,800 | 5696億8458万 | +11.78% | 11.94 | 0.7 |
| 11/27 | 1,090 | 1,090 | 1,070 | 1,080 | 0% | 6,661,200 | 5509億7852万 | +9.09% | 11.55 | 0.68 |
| 11/26 | 1,053 | 1,090 | 1,050 | 1,080 | +2.21% | 10,107,600 | 5509億7852万 | +10.09% | 11.55 | 0.68 |
| 11/25 | 1,057 | 1,063 | 1,050 | 1,057 | +0.96% | 4,838,700 | 5390億7466万 | +8.6% | 11.3 | 0.66 |
| 11/21 | 1,040 | 1,047 | 1,033 | 1,047 | +0.96% | 6,312,600 | 5339億7301万 | +8.58% | 11.19 | 0.66 |
| 11/20 | 1,030 | 1,047 | 1,027 | 1,037 | +0.97% | 5,817,000 | 5288億7135万 | +8.44% | 11.08 | 0.65 |
| 11/19 | 1,020 | 1,033 | 1,020 | 1,027 | +0.98% | 4,875,600 | 5237億6970万 | +8.18% | 10.98 | 0.64 |
| 11/18 | 1,017 | 1,023 | 1,000 | 1,017 | 0% | 9,681,900 | 5186億6805万 | +7.81% | 10.87 | 0.64 |
| 11/17 | 1,037 | 1,060 | 1,013 | 1,017 | -1.61% | 14,934,900 | 5186億6805万 | +8.27% | 10.87 | 0.64 |
| 11/14 | 1,017 | 1,033 | 1,013 | 1,033 | +1.97% | 9,656,100 | 5271億7080万 | +10.52% | 11.05 | 0.65 |
| 11/13 | 1,003 | 1,017 | 997 | 1,013 | +0.66% | 7,895,400 | 5169億6750万 | +8.84% | 10.83 | 0.64 |
| 11/12 | 1,010 | 1,013 | 997 | 1,007 | -0.33% | 6,235,800 | 5135億6639万 | +8.48% | 10.76 | 0.63 |
| 11/11 | 1,007 | 1,013 | 1,000 | 1,010 | +0.33% | 3,682,800 | 5152億6694万 | +9.19% | 10.8 | 0.63 |
| 11/10 | 993 | 1,013 | 983 | 1,007 | +0.33% | 5,214,900 | 5135億6639万 | +9.18% | 10.76 | 0.63 |
| 11/07 | 993 | 1,007 | 990 | 1,003 | +0.67% | 4,831,500 | 5118億6584万 | +9.06% | 10.73 | 0.63 |
| 11/06 | 1,010 | 1,010 | 993 | 997 | -1.32% | 6,361,800 | 5084億6474万 | +8.57% | 10.66 | 0.63 |
| 11/05 | 993 | 1,010 | 980 | 1,010 | +1.34% | 8,385,900 | 5152億6694万 | +10.14% | 10.8 | 0.63 |
| 11/04 | 1,007 | 1,007 | 983 | 997 | +4.55% | 11,157,300 | 5084億6474万 | +8.93% | 10.66 | 0.63 |
| 10/31 | 947 | 970 | 927 | 953 | +2.14% | 11,487,300 | 4863億5758万 | +4.3% | 10.19 | 0.6 |
| 10/30 | 923 | 947 | 920 | 933 | +0.72% | 6,136,500 | 4761億5427万 | +2% | 9.98 | 0.59 |
| 10/29 | 913 | 930 | 913 | 927 | +2.21% | 4,355,700 | 4727億5317万 | +0.94% | 9.91 | 0.58 |
| 10/28 | 923 | 927 | 903 | 907 | 0% | 4,700,100 | 4625億4986万 | -1.56% | 9.69 | 0.57 |
| 10/27 | 897 | 917 | 897 | 907 | +1.12% | 4,630,500 | 4625億4986万 | -1.98% | 9.69 | 0.57 |
| 10/24 | 903 | 907 | 890 | 897 | -0.37% | 5,005,200 | 4574億4821万 | -3.48% | 9.59 | 0.56 |
| 10/23 | 890 | 910 | 887 | 900 | +0.75% | 7,432,800 | 4591億4876万 | -3.54% | 9.62 | 0.57 |
| 10/22 | 877 | 897 | 877 | 893 | +4.28% | 8,434,200 | 4557億4766万 | -4.66% | 9.55 | 0.56 |
| 10/21 | 873 | 873 | 853 | 857 | -1.15% | 5,037,000 | 4370億4160万 | -9.16% | 9.16 | 0.54 |
| 10/20 | 863 | 870 | 853 | 867 | +2.36% | 4,531,800 | 4421億4325万 | -8.77% | 9.27 | 0.54 |
| 10/17 | 837 | 863 | 823 | 847 | +1.2% | 11,649,900 | 4319億3995万 | -11.44% | 9.05 | 0.53 |
| 10/16 | 847 | 853 | 830 | 837 | -3.83% | 10,827,000 | 4268億3829万 | -13.12% | 8.94 | 0.53 |
| 10/15 | 867 | 880 | 837 | 870 | -0.38% | 17,266,800 | 4438億4380万 | -10.22% | 9.3 | 0.55 |
| 10/14 | 880 | 883 | 857 | 873 | -3.68% | 11,882,700 | 4455億4435万 | -10.43% | 9.34 | 0.55 |
| 10/10 | 910 | 913 | 893 | 907 | -1.81% | 6,429,900 | 4625億4986万 | -7.48% | 9.69 | 0.57 |
| 10/09 | 937 | 937 | 917 | 923 | -0.72% | 4,650,600 | 4710億5262万 | -6.26% | 9.87 | 0.58 |
| 10/08 | 937 | 937 | 917 | 930 | -1.41% | 5,366,100 | 4744億5372万 | -5.87% | 9.94 | 0.58 |
| 10/07 | 943 | 953 | 940 | 943 | +0.35% | 3,639,900 | 4812億5592万 | -4.81% | 10.09 | 0.59 |
| 10/06 | 943 | 947 | 933 | 940 | +0.71% | 4,118,700 | 4795億5537万 | -5.53% | 10.05 | 0.59 |
| 10/03 | 940 | 943 | 927 | 933 | -0.71% | 5,098,800 | 4761億5427万 | -6.39% | 9.98 | 0.59 |
| 10/02 | 950 | 950 | 930 | 940 | -2.08% | 7,096,500 | 4795億5537万 | -6.09% | 10.05 | 0.59 |
| 10/01 | 970 | 977 | 960 | 960 | -0.35% | 3,337,800 | 4897億5868万 | -4.38% | 10.26 | 0.6 |
| 09/30 | 970 | 977 | 953 | 963 | -0.34% | 3,718,500 | 4914億5923万 | -4.24% | 10.3 | 0.6 |
| 09/29 | 980 | 983 | 963 | 967 | -1.02% | 4,284,300 | 4931億5978万 | -4.1% | 10.33 | 0.61 |
| 09/26 | 973 | 983 | 967 | 977 | -1.35% | 3,818,400 | 4982億6143万 | -3.2% | 10.44 | 0.61 |
| 09/25 | 993 | 997 | 980 | 990 | -0.34% | 4,805,400 | 5050億6364万 | -2.08% | 10.58 | 0.62 |
| 09/24 | 1,000 | 1,003 | 987 | 993 | -1% | 3,119,400 | 5067億6419万 | -1.75% | 10.62 | 0.62 |
| 09/22 | 1,003 | 1,007 | 997 | 1,003 | 0% | 2,577,000 | 5118億6584万 | -0.76% | 10.73 | 0.63 |
| 09/19 | 1,003 | 1,010 | 993 | 1,003 | 0% | 3,515,400 | 5118億6584万 | -0.76% | 10.73 | 0.63 |
| 09/18 | 1,003 | 1,010 | 997 | 1,003 | +0.33% | 3,323,700 | 5118億6584万 | -0.56% | 10.73 | 0.63 |
| 09/17 | 1,010 | 1,013 | 993 | 1,000 | -1.64% | 4,136,400 | 5101億6529万 | -0.79% | 10.69 | 0.63 |
| 09/16 | 1,023 | 1,023 | 1,003 | 1,017 | -0.97% | 3,364,200 | 5186億6805万 | +1.06% | 10.87 | 0.64 |
| 09/12 | 1,037 | 1,037 | 1,020 | 1,027 | -0.32% | 4,748,100 | 5237億6970万 | +2.36% | 10.98 | 0.64 |
| 09/11 | 1,023 | 1,033 | 1,013 | 1,030 | +1.31% | 5,689,500 | 5254億7025万 | +3.1% | 11.01 | 0.65 |
| 09/10 | 1,017 | 1,020 | 1,007 | 1,017 | 0% | 3,124,800 | 5186億6805万 | +2.18% | 10.87 | 0.64 |
| 09/09 | 1,017 | 1,027 | 1,010 | 1,017 | +1.33% | 6,061,800 | 5186億6805万 | +2.49% | 10.87 | 0.64 |
| 09/08 | 1,007 | 1,017 | 1,000 | 1,003 | -0.33% | 2,811,900 | 5118億6584万 | +1.35% | 10.73 | 0.63 |
| 09/05 | 1,017 | 1,017 | 1,003 | 1,007 | 0% | 3,114,900 | 5135億6639万 | +1.89% | 10.76 | 0.63 |
| 09/04 | 1,020 | 1,027 | 1,007 | 1,007 | -1.63% | 2,921,400 | 5135億6639万 | +2.1% | 10.76 | 0.63 |
