時価総額
2015/03/09~2015/07/31
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 |
---|
2015 |
07/31 | 39 | 40 | 36 | 38 | 0% | 31,957,000 | 157億424万 | -2.56% | - | 1.71 |
07/30 | 38 | 40 | 38 | 38 | 0% | 16,508,000 | 157億424万 | -2.56% | - | 1.71 |
07/29 | 40 | 40 | 38 | 38 | -5% | 18,414,000 | 157億424万 | -2.56% | - | 1.71 |
07/28 | 41 | 41 | 40 | 40 | -2.44% | 19,080,000 | 165億3078万 | +2.56% | - | 1.8 |
07/27 | 41 | 42 | 40 | 41 | 0% | 17,804,000 | 169億4405万 | +5.13% | - | 1.84 |
07/24 | 42 | 42 | 40 | 41 | -2.38% | 14,789,000 | 169億4405万 | +5.13% | - | 1.84 |
07/23 | 43 | 43 | 40 | 42 | 0% | 20,339,000 | 173億5732万 | +7.69% | - | 1.89 |
07/22 | 43 | 44 | 41 | 42 | -2.33% | 28,443,000 | 173億5732万 | +7.69% | - | 1.89 |
07/21 | 39 | 43 | 39 | 43 | +13.16% | 33,751,000 | 177億7059万 | +10.26% | - | 1.93 |
07/17 | 38 | 39 | 38 | 38 | 0% | 9,501,000 | 157億424万 | -2.56% | - | 1.71 |
07/16 | 38 | 39 | 37 | 38 | +2.7% | 10,327,000 | 157億424万 | -2.56% | - | 1.71 |
07/15 | 38 | 39 | 37 | 37 | -2.63% | 10,881,000 | 152億9097万 | -5.13% | - | 1.66 |
07/14 | 38 | 39 | 37 | 38 | +2.7% | 12,614,000 | 157億424万 | -2.56% | - | 1.71 |
07/13 | 37 | 38 | 37 | 37 | 0% | 6,412,000 | 152億9097万 | -5.13% | - | 1.66 |
07/10 | 37 | 38 | 37 | 37 | 0% | 11,911,000 | 152億9097万 | -5.13% | - | 1.66 |
07/09 | 37 | 38 | 36 | 37 | -2.63% | 15,486,000 | 152億9097万 | -5.13% | - | 1.66 |
07/08 | 38 | 40 | 37 | 38 | 0% | 20,661,000 | 157億424万 | -2.56% | - | 1.71 |
07/07 | 38 | 39 | 37 | 38 | +2.7% | 11,359,000 | 157億424万 | -2.56% | - | 1.71 |
07/06 | 38 | 39 | 37 | 37 | -5.13% | 16,840,000 | 152億9097万 | -5.13% | - | 1.66 |
07/03 | 39 | 39 | 38 | 39 | +2.63% | 18,864,000 | 161億1751万 | 0% | - | 1.75 |
07/02 | 39 | 39 | 38 | 38 | 0% | 10,992,000 | 157億424万 | -2.56% | - | 1.71 |
07/01 | 38 | 39 | 38 | 38 | 0% | 7,483,000 | 157億424万 | -5% | - | 1.71 |
06/30 | 38 | 39 | 38 | 38 | -2.56% | 9,786,000 | 157億424万 | -5% | - | 1.69 |
06/29 | 39 | 39 | 38 | 39 | -2.5% | 8,505,000 | 161億1751万 | -2.5% | - | 1.74 |
06/26 | 40 | 41 | 39 | 40 | 0% | 6,816,000 | 165億3078万 | 0% | - | 1.78 |
06/25 | 39 | 41 | 39 | 40 | 0% | 11,562,000 | 165億3078万 | 0% | - | 1.78 |
06/24 | 39 | 40 | 39 | 40 | +2.56% | 5,020,000 | 165億3078万 | 0% | - | 1.78 |
06/23 | 39 | 39 | 38 | 39 | 0% | 5,365,000 | 161億1751万 | -2.5% | - | 1.74 |
06/22 | 39 | 40 | 38 | 39 | 0% | 4,927,000 | 161億1751万 | -2.5% | - | 1.74 |
06/19 | 39 | 40 | 38 | 39 | -2.5% | 4,854,000 | 161億1751万 | -2.5% | - | 1.74 |
06/18 | 39 | 40 | 39 | 40 | 0% | 4,315,000 | 165億3078万 | 0% | - | 1.78 |
06/17 | 39 | 40 | 39 | 40 | +2.56% | 5,073,000 | 165億3078万 | 0% | - | 1.78 |
06/16 | 39 | 40 | 39 | 39 | -2.5% | 4,271,000 | 161億1751万 | -2.5% | - | 1.74 |
06/15 | 39 | 40 | 38 | 40 | +2.56% | 7,572,000 | 165億3078万 | 0% | - | 1.78 |
06/12 | 39 | 40 | 39 | 39 | -2.5% | 3,511,000 | 161億1751万 | -4.88% | - | 1.74 |
06/11 | 40 | 40 | 39 | 40 | +2.56% | 4,344,000 | 165億3078万 | -2.44% | - | 1.78 |
06/10 | 40 | 40 | 39 | 39 | -2.5% | 5,550,000 | 161億1751万 | -4.88% | - | 1.74 |
06/09 | 40 | 40 | 39 | 40 | 0% | 5,025,000 | 165億3078万 | -2.44% | - | 1.78 |
06/08 | 40 | 41 | 39 | 40 | 0% | 7,294,000 | 165億3078万 | -2.44% | - | 1.78 |
06/05 | 39 | 40 | 38 | 40 | +5.26% | 9,185,000 | 165億3078万 | -2.44% | - | 1.78 |
06/04 | 40 | 40 | 38 | 38 | -5% | 11,259,000 | 157億424万 | -7.32% | - | 1.69 |
06/03 | 40 | 41 | 39 | 40 | 0% | 7,847,000 | 165億3078万 | -4.76% | - | 1.78 |
06/02 | 41 | 41 | 40 | 40 | -2.44% | 4,132,000 | 165億3078万 | -4.76% | - | 1.78 |
06/01 | 40 | 41 | 40 | 41 | +2.5% | 6,075,000 | 169億4405万 | -2.38% | - | 1.83 |
05/29 | 40 | 41 | 40 | 40 | 0% | 4,239,000 | 165億3078万 | -4.76% | - | 1.78 |
05/28 | 40 | 41 | 40 | 40 | 0% | 4,108,000 | 165億3078万 | -4.76% | - | 1.78 |
05/27 | 41 | 41 | 39 | 40 | 0% | 10,530,000 | 165億3078万 | -4.76% | - | 1.78 |
05/26 | 42 | 42 | 40 | 40 | -2.44% | 7,278,000 | 165億3078万 | -4.76% | - | 1.78 |
05/25 | 42 | 42 | 41 | 41 | 0% | 5,815,000 | 169億4405万 | -4.65% | - | 1.83 |
05/22 | 41 | 42 | 41 | 41 | 0% | 3,573,000 | 169億4405万 | -4.65% | - | 1.83 |
05/21 | 42 | 43 | 41 | 41 | -2.38% | 4,194,000 | 169億4405万 | -4.65% | - | 1.83 |
05/20 | 41 | 42 | 41 | 42 | 0% | 2,391,000 | 173億5732万 | -2.33% | - | 1.87 |
05/19 | 41 | 42 | 41 | 42 | +2.44% | 2,350,000 | 173億5732万 | -2.33% | - | 1.87 |
05/18 | 41 | 42 | 41 | 41 | 0% | 3,019,000 | 169億4405万 | -4.65% | - | 1.83 |
05/15 | 42 | 43 | 41 | 41 | -2.38% | 8,765,000 | 169億4405万 | -4.65% | - | 1.83 |
05/14 | 43 | 43 | 42 | 42 | 0% | 4,205,000 | 173億5732万 | -2.33% | - | 1.87 |
05/13 | 42 | 43 | 42 | 42 | 0% | 4,970,000 | 173億5732万 | -2.33% | - | 1.87 |
05/12 | 42 | 43 | 42 | 42 | 0% | 4,492,000 | 173億5732万 | -2.33% | - | 1.87 |
05/11 | 43 | 43 | 42 | 42 | 0% | 4,962,000 | 173億5732万 | -2.33% | - | 1.87 |
05/08 | 43 | 43 | 42 | 42 | -2.33% | 5,172,000 | 173億5732万 | -2.33% | - | 1.87 |
05/07 | 43 | 43 | 42 | 43 | 0% | 5,028,000 | 177億7059万 | 0% | - | 1.92 |
05/01 | 42 | 43 | 42 | 43 | +2.38% | 6,347,000 | 177億7059万 | 0% | - | 1.92 |
04/30 | 44 | 45 | 42 | 42 | -4.55% | 10,547,000 | 173億5732万 | -2.33% | - | 1.87 |
04/28 | 43 | 44 | 43 | 44 | +2.33% | 6,400,000 | 181億8386万 | +2.33% | - | 1.96 |
04/27 | 42 | 43 | 42 | 43 | 0% | 2,641,000 | 177億7059万 | 0% | - | 1.92 |
04/24 | 43 | 43 | 42 | 43 | 0% | 4,114,000 | 177億7059万 | 0% | - | 1.92 |
04/23 | 43 | 44 | 42 | 43 | 0% | 9,167,000 | 177億7059万 | 0% | - | 1.92 |
04/22 | 44 | 44 | 42 | 43 | -2.27% | 6,085,000 | 177億7059万 | 0% | - | 1.92 |
04/21 | 43 | 44 | 43 | 44 | +2.33% | 2,981,000 | 181億8386万 | +2.33% | - | 1.96 |
04/20 | 44 | 45 | 42 | 43 | 0% | 11,317,000 | 177億7059万 | 0% | - | 1.92 |
04/17 | 44 | 45 | 43 | 43 | -4.44% | 4,572,000 | 177億7059万 | 0% | - | 1.92 |
04/16 | 44 | 45 | 43 | 45 | 0% | 3,801,000 | 185億9712万 | +4.65% | - | 2.01 |
04/15 | 44 | 45 | 43 | 45 | +2.27% | 5,804,000 | 185億9712万 | +4.65% | - | 2.01 |
04/14 | 44 | 44 | 43 | 44 | 0% | 4,602,000 | 181億8386万 | +2.33% | - | 1.96 |
04/13 | 45 | 45 | 43 | 44 | -2.22% | 7,373,000 | 181億8386万 | +2.33% | - | 1.96 |
04/10 | 45 | 45 | 44 | 45 | 0% | 4,214,000 | 185億9712万 | +4.65% | - | 2.01 |
04/09 | 44 | 45 | 43 | 45 | +2.27% | 6,814,000 | 185億9712万 | +4.65% | - | 2.01 |
04/08 | 45 | 46 | 43 | 44 | -2.22% | 13,547,000 | 181億8386万 | +2.33% | - | 1.96 |
04/07 | 42 | 45 | 42 | 45 | +7.14% | 9,354,000 | 185億9712万 | +4.65% | - | 2.01 |
04/06 | 42 | 42 | 41 | 42 | +2.44% | 5,080,000 | 173億5732万 | -2.33% | - | 1.87 |
04/03 | 41 | 42 | 41 | 41 | -2.38% | 7,458,000 | 169億4405万 | -4.65% | - | 1.83 |
04/02 | 42 | 42 | 41 | 42 | 0% | 7,190,000 | 173億5732万 | -2.33% | - | 1.87 |
04/01 | 41 | 42 | 41 | 42 | 0% | 5,964,000 | 173億5732万 | -2.33% | - | 1.87 |
03/31 | 43 | 43 | 41 | 42 | -2.33% | 5,392,000 | 173億5732万 | -2.33% | - | 1.01 |
03/30 | 42 | 43 | 41 | 43 | +2.38% | 3,430,000 | 177億7059万 | -2.27% | - | 1.03 |
03/27 | 42 | 42 | 41 | 42 | 0% | 4,102,000 | 173億5732万 | -4.55% | - | 1.01 |
03/26 | 42 | 42 | 41 | 42 | 0% | 1,610,000 | 173億5732万 | -4.55% | - | 1.01 |
03/25 | 41 | 42 | 41 | 42 | +2.44% | 4,041,000 | 173億5732万 | -4.55% | - | 1.01 |
03/24 | 42 | 42 | 41 | 41 | -2.38% | 5,497,000 | 142億9406万 | -6.82% | - | 0.82 |
03/23 | 42 | 43 | 41 | 42 | 0% | 6,718,000 | 146億4270万 | -4.55% | - | 0.85 |
03/20 | 42 | 43 | 42 | 42 | 0% | 5,302,000 | 146億4270万 | -4.55% | - | 0.85 |
03/19 | 43 | 43 | 42 | 42 | -2.33% | 9,098,000 | 146億4270万 | -4.55% | - | 0.85 |
03/18 | 43 | 44 | 43 | 43 | 0% | 3,923,000 | 149億9134万 | -4.44% | - | 0.87 |
03/17 | 43 | 44 | 43 | 43 | 0% | 3,139,000 | 149億9134万 | -4.44% | - | 0.87 |
03/16 | 44 | 44 | 43 | 43 | -2.27% | 2,768,000 | 149億9134万 | -4.44% | - | 0.87 |
03/13 | 43 | 44 | 43 | 44 | 0% | 3,750,000 | 153億3997万 | -2.22% | - | 0.89 |
03/12 | 44 | 45 | 43 | 44 | 0% | 4,305,000 | 153億3997万 | -2.22% | - | 0.89 |
03/11 | 44 | 45 | 43 | 44 | 0% | 4,432,000 | 153億3997万 | -2.22% | - | 0.89 |
03/10 | 44 | 45 | 44 | 44 | 0% | 3,636,000 | 153億3997万 | -2.22% | - | 0.89 |
03/09 | 44 | 45 | 43 | 44 | 0% | 4,571,000 | 153億3997万 | -2.22% | - | 0.89 |