時価総額
2014/10/27～2015/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,740 | 1,800 | 1,740 | 1,750 | +1.16% | 2,600 | 25億7250万 | -0.85% | 28.5 | 0.99 |
| 03/30 | 1,730 | 1,730 | 1,730 | 1,730 | -0.57% | 300 | 25億4310万 | -1.87% | 28.17 | 0.98 |
| 03/27 | 1,740 | 1,760 | 1,700 | 1,740 | -4.92% | 1,200 | 25億5780万 | -1.25% | 28.34 | 0.98 |
| 03/26 | 1,790 | 1,830 | 1,790 | 1,830 | +1.67% | 600 | 26億9010万 | +3.98% | 29.8 | 1.03 |
| 03/25 | 1,770 | 1,830 | 1,770 | 1,800 | +2.27% | 2,000 | 26億4600万 | +2.68% | 29.31 | 1.02 |
| 03/24 | 1,770 | 1,780 | 1,760 | 1,760 | -1.68% | 1,600 | 25億8720万 | +0.74% | 28.66 | 0.99 |
| 03/23 | 1,770 | 1,790 | 1,770 | 1,790 | +1.13% | 600 | 26億3130万 | +2.76% | 29.15 | 1.01 |
| 03/20 | 1,770 | 1,770 | 1,770 | 1,770 | -0.56% | 700 | 26億190万 | +1.96% | 28.83 | 1 |
| 03/19 | 1,790 | 1,800 | 1,780 | 1,780 | -3.26% | 1,800 | 26億1660万 | +2.95% | 28.99 | 1 |
| 03/18 | 1,800 | 1,890 | 1,800 | 1,840 | +3.37% | 3,600 | 27億480万 | +6.91% | 29.97 | 1.04 |
| 03/17 | 1,800 | 1,840 | 1,780 | 1,780 | -3.26% | 800 | 26億1660万 | +3.97% | 28.99 | 1 |
| 03/16 | 1,760 | 1,840 | 1,760 | 1,840 | +3.95% | 1,300 | 27億480万 | +7.92% | 29.97 | 1.04 |
| 03/13 | 1,800 | 1,800 | 1,770 | 1,770 | -2.21% | 1,700 | 26億190万 | +4.36% | 28.83 | 1 |
| 03/12 | 1,780 | 1,880 | 1,780 | 1,810 | +1.69% | 2,000 | 26億6070万 | +7.1% | 29.48 | 1.02 |
| 03/11 | 1,770 | 1,780 | 1,770 | 1,780 | -1.11% | 700 | 26億1660万 | +5.83% | 28.99 | 1 |
| 03/10 | 1,770 | 1,970 | 1,730 | 1,800 | +1.69% | 25,900 | 26億4600万 | +7.46% | 29.31 | 1.02 |
| 03/09 | 1,780 | 1,900 | 1,730 | 1,770 | -1.67% | 7,400 | 26億190万 | +6.18% | 28.83 | 1 |
| 03/06 | 1,860 | 1,860 | 1,770 | 1,800 | -3.23% | 12,200 | 26億4600万 | +8.43% | 29.31 | 1.02 |
| 03/05 | 1,700 | 2,080 | 1,700 | 1,860 | +10.06% | 65,200 | 27億3420万 | +12.52% | 30.29 | 1.05 |
| 03/04 | 1,680 | 1,700 | 1,680 | 1,690 | 0% | 3,600 | 24億8430万 | +2.86% | 27.52 | 0.95 |
| 03/03 | 1,690 | 1,690 | 1,690 | 1,690 | +0.6% | 400 | 24億8430万 | +3.11% | 27.52 | 0.95 |
| 03/02 | 1,690 | 1,700 | 1,680 | 1,680 | -0.59% | 1,800 | 24億6960万 | +2.69% | 27.36 | 0.95 |
| 02/27 | 1,690 | 1,690 | 1,690 | 1,690 | +0.6% | 700 | 24億8430万 | +3.49% | 27.52 | 0.95 |
| 02/26 | 1,690 | 1,700 | 1,680 | 1,680 | -1.18% | 1,400 | 24億6960万 | +3.07% | 27.36 | 0.95 |
| 02/25 | 1,700 | 1,700 | 1,680 | 1,700 | 0% | 1,400 | 24億9900万 | +4.42% | 27.69 | 0.96 |
| 02/24 | 1,680 | 1,700 | 1,680 | 1,700 | 0% | 400 | 24億9900万 | +4.68% | 27.69 | 0.96 |
| 02/23 | 1,680 | 1,700 | 1,680 | 1,700 | +1.19% | 200 | 24億9900万 | +4.94% | 27.69 | 0.96 |
| 02/20 | 1,670 | 1,690 | 1,670 | 1,680 | +0.6% | 1,900 | 24億6960万 | +3.96% | 27.36 | 0.95 |
| 02/19 | 1,680 | 1,680 | 1,660 | 1,670 | +1.21% | 700 | 24億5490万 | +3.6% | 27.2 | 0.94 |
| 02/18 | 1,630 | 1,690 | 1,620 | 1,650 | +1.23% | 1,500 | 24億2550万 | +2.61% | 26.87 | 0.93 |
| 02/17 | 1,640 | 1,640 | 1,630 | 1,630 | 0% | 800 | 23億9610万 | +1.49% | 26.55 | 0.92 |
| 02/16 | 1,610 | 1,630 | 1,610 | 1,630 | +1.88% | 400 | 23億9610万 | +1.62% | 26.55 | 0.92 |
| 02/13 | 1,610 | 1,610 | 1,600 | 1,600 | +0.63% | 1,300 | 23億5200万 | -0.19% | 26.06 | 0.9 |
| 02/12 | 1,630 | 1,660 | 1,590 | 1,590 | -1.85% | 2,100 | 23億3730万 | -0.81% | 25.89 | 0.9 |
| 02/10 | 1,610 | 1,620 | 1,610 | 1,620 | +1.25% | 1,300 | 23億8140万 | +1% | 26.38 | 0.91 |
| 02/09 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 300 | 23億5200万 | -0.19% | 26.06 | 0.9 |
| 02/06 | 1,600 | 1,610 | 1,600 | 1,610 | 0% | 300 | 23億6670万 | +0.44% | 26.22 | 0.91 |
| 02/05 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 23億6670万 | +0.44% | 26.22 | 0.91 |
| 02/04 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 23億6670万 | +0.56% | 26.22 | 0.91 |
| 02/03 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 900 | 23億6670万 | +0.63% | 26.22 | 0.91 |
| 02/02 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 100 | 23億5200万 | 0% | 26.06 | 0.9 |
| 01/30 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 23億6670万 | +0.63% | 26.22 | 0.91 |
| 01/29 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 2,100 | 23億6670万 | +0.69% | 26.22 | 0.91 |
| 01/28 | 1,590 | 1,610 | 1,590 | 1,610 | +0.63% | 400 | 23億6670万 | +0.75% | 26.22 | 0.91 |
| 01/27 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 600 | 23億5200万 | +0.25% | 26.06 | 0.9 |
| 01/26 | 1,580 | 1,600 | 1,580 | 1,600 | -1.23% | 2,900 | 23億5200万 | +0.31% | 26.06 | 0.9 |
| 01/23 | 1,630 | 1,630 | 1,620 | 1,620 | 0% | 1,200 | 23億8140万 | +1.63% | 26.38 | 0.91 |
| 01/22 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | 23億8140万 | +1.69% | 26.38 | 0.91 |
| 01/21 | 1,610 | 1,620 | 1,610 | 1,620 | +0.62% | 700 | 23億8140万 | +1.76% | 26.38 | 0.91 |
| 01/20 | 1,590 | 1,620 | 1,590 | 1,610 | +1.26% | 800 | 23億6670万 | +1.19% | 26.22 | 0.91 |
| 01/19 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | 23億3730万 | -0.06% | 25.89 | 0.9 |
| 01/16 | 1,580 | 1,590 | 1,580 | 1,590 | 0% | 1,000 | 23億3730万 | -0.13% | 25.89 | 0.9 |
| 01/15 | 1,570 | 1,590 | 1,570 | 1,590 | +0.63% | 600 | 23億3730万 | -0.13% | 25.89 | 0.9 |
| 01/14 | 1,580 | 1,600 | 1,570 | 1,580 | 0% | 800 | 23億2260万 | -0.75% | 25.73 | 0.89 |
| 01/13 | 1,590 | 1,600 | 1,580 | 1,580 | -1.25% | 1,800 | 23億2260万 | -0.82% | 25.73 | 0.89 |
| 01/09 | 1,610 | 1,610 | 1,590 | 1,600 | 0% | 1,600 | 23億5200万 | +0.38% | 26.06 | 0.9 |
| 01/08 | 1,600 | 1,610 | 1,600 | 1,600 | 0% | 800 | 23億5200万 | +0.38% | 26.06 | 0.9 |
| 01/07 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 500 | 23億5200万 | +0.5% | 26.06 | 0.9 |
| 01/06 | 1,590 | 1,600 | 1,590 | 1,600 | 0% | 1,100 | 23億5200万 | +0.5% | 26.06 | 0.9 |
| 01/05 | 1,620 | 1,620 | 1,600 | 1,600 | -0.62% | 300 | 23億5200万 | +0.57% | 26.06 | 0.9 |
| 2014 |
| 12/30 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 100 | 23億6670万 | +1.32% | 26.22 | 0.91 |
| 12/29 | 1,590 | 1,610 | 1,590 | 1,600 | +2.56% | 1,300 | 23億5200万 | +0.82% | 26.06 | 0.9 |
| 12/26 | 1,600 | 1,600 | 1,560 | 1,560 | -2.5% | 500 | 22億9320万 | -1.7% | 25.41 | 0.88 |
| 12/25 | 1,600 | 1,620 | 1,600 | 1,600 | 0% | 1,000 | 23億5200万 | +0.76% | 26.06 | 0.9 |
| 12/24 | 1,580 | 1,600 | 1,580 | 1,600 | 0% | 600 | 23億5200万 | +0.76% | 26.06 | 0.9 |
| 12/22 | 1,570 | 1,600 | 1,560 | 1,600 | +1.27% | 2,000 | 23億5200万 | +0.82% | 26.06 | 0.9 |
| 12/19 | 1,570 | 1,590 | 1,570 | 1,580 | -0.63% | 1,800 | 23億2260万 | -0.38% | 25.73 | 0.89 |
| 12/18 | 1,550 | 1,590 | 1,550 | 1,590 | +2.58% | 1,600 | 23億3730万 | +0.25% | 25.89 | 0.9 |
| 12/16 | 1,560 | 1,560 | 1,550 | 1,550 | -1.9% | 900 | 22億7850万 | -2.27% | 25.24 | 0.87 |
| 12/15 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 200 | 23億2260万 | -0.44% | 25.73 | 0.89 |
| 12/12 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 500 | 23億2260万 | -0.5% | 25.73 | 0.89 |
| 12/11 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 400 | 23億3730万 | +0.06% | 25.89 | 0.9 |
| 12/10 | 1,600 | 1,600 | 1,590 | 1,600 | 0% | 1,900 | 23億5200万 | +0.82% | 26.06 | 0.9 |
| 12/09 | 1,610 | 1,610 | 1,600 | 1,600 | -0.62% | 400 | 23億5200万 | +0.88% | 26.06 | 0.9 |
| 12/08 | 1,620 | 1,620 | 1,600 | 1,610 | +0.63% | 600 | 23億6670万 | +1.64% | 26.22 | 0.91 |
| 12/05 | 1,580 | 1,600 | 1,580 | 1,600 | 0% | 800 | 23億5200万 | +1.14% | 26.06 | 0.9 |
| 12/04 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 500 | 23億5200万 | +1.14% | 26.06 | 0.9 |
| 12/03 | 1,610 | 1,620 | 1,590 | 1,590 | -0.63% | 900 | 23億3730万 | +0.63% | 25.89 | 0.9 |
| 12/02 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 900 | 23億5200万 | +1.33% | 26.06 | 0.9 |
| 12/01 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,400 | 23億5200万 | +1.46% | 26.06 | 0.9 |
| 11/28 | 1,580 | 1,600 | 1,580 | 1,600 | +1.91% | 600 | 23億5200万 | +1.52% | 26.06 | 0.9 |
| 11/27 | 1,570 | 1,580 | 1,570 | 1,570 | -0.63% | 300 | 23億790万 | -0.25% | 25.57 | 0.89 |
| 11/26 | 1,570 | 1,590 | 1,570 | 1,580 | 0% | 900 | 23億2260万 | +0.38% | 25.73 | 0.89 |
| 11/25 | 1,560 | 1,600 | 1,560 | 1,580 | +1.28% | 2,900 | 23億2260万 | +0.38% | 25.73 | 0.89 |
| 11/21 | 1,570 | 1,570 | 1,560 | 1,560 | 0% | 1,100 | 22億9320万 | -0.89% | 25.41 | 0.88 |
| 11/20 | 1,580 | 1,580 | 1,560 | 1,560 | -1.89% | 600 | 22億9320万 | -1.02% | 25.41 | 0.88 |
| 11/18 | 1,570 | 1,590 | 1,570 | 1,590 | 0% | 300 | 23億3730万 | +0.76% | 25.89 | 0.9 |
| 11/17 | 1,580 | 1,590 | 1,570 | 1,590 | 0% | 300 | 23億3730万 | +0.63% | 25.89 | 0.9 |
| 11/14 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 100 | 23億3730万 | +0.51% | 25.89 | 0.9 |
| 11/13 | 1,580 | 1,590 | 1,580 | 1,580 | 0% | 500 | 23億2260万 | -0.25% | 25.73 | 0.89 |
| 11/12 | 1,600 | 1,600 | 1,580 | 1,580 | 0% | 200 | 23億2260万 | -0.44% | 25.73 | 0.89 |
| 11/11 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 100 | 23億2260万 | -0.63% | 25.73 | 0.89 |
| 11/10 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 800 | 23億3730万 | -0.19% | 25.89 | 0.9 |
| 11/07 | 1,580 | 1,580 | 1,580 | 1,580 | -1.25% | 100 | 23億2260万 | -0.94% | 25.73 | 0.89 |
| 11/06 | 1,580 | 1,600 | 1,580 | 1,600 | 0% | 300 | 23億5200万 | +0.13% | 26.06 | 0.9 |
| 11/04 | 1,590 | 1,600 | 1,590 | 1,600 | +3.23% | 1,200 | 23億5200万 | 0% | 26.06 | 0.9 |
| 10/31 | 1,570 | 1,570 | 1,550 | 1,550 | -1.27% | 200 | 22億7850万 | -3.43% | 25.24 | 0.87 |
| 10/30 | 1,570 | 1,570 | 1,570 | 1,570 | +0.64% | 300 | 23億790万 | -2.61% | 25.57 | 0.89 |
| 10/28 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | 22億9320万 | -3.58% | 25.41 | 0.88 |
| 10/27 | 1,580 | 1,580 | 1,560 | 1,560 | -1.89% | 400 | 22億9320万 | -3.94% | 25.41 | 0.88 |
