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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 718 | 746 | 711 | 740 | +5.41% | 136,400 | 39億5929万 | -6.57% | 1.25 | 1.05 |
| 03/30 | 655 | 704 | 650 | 702 | +4.78% | 150,600 | 37億5598万 | -13.33% | 1.19 | 1 |
| 03/27 | 623 | 702 | 623 | 670 | +8.24% | 149,600 | 35億8476万 | -18.79% | 1.13 | 0.95 |
| 03/26 | 625 | 638 | 612 | 619 | -2.9% | 77,000 | 33億1189万 | -25.6% | 1.05 | 0.88 |
| 03/25 | 633 | 657 | 623 | 638 | -1.47% | 84,000 | 34億1088万 | -24.02% | 1.08 | 0.91 |
| 03/24 | 659 | 659 | 624 | 647 | -1.22% | 104,200 | 34億6170万 | -23.7% | 1.09 | 0.92 |
| 03/23 | 670 | 682 | 652 | 655 | +0.08% | 78,800 | 35億451万 | -23.57% | 1.11 | 0.93 |
| 03/20 | 653 | 670 | 635 | 655 | -3.11% | 128,000 | 35億183万 | -24.34% | 1.11 | 0.93 |
| 03/19 | 710 | 710 | 665 | 676 | -3.36% | 102,000 | 36億1419万 | -22% | 1.14 | 0.96 |
| 03/18 | 689 | 712 | 686 | 699 | +1.67% | 55,800 | 37億3992万 | -19.66% | 1.18 | 0.99 |
| 03/17 | 715 | 719 | 688 | 688 | -4.25% | 90,400 | 36億7840万 | -20.79% | 1.16 | 0.98 |
| 03/16 | 725 | 767 | 707 | 718 | +0.63% | 119,600 | 38億4158万 | -16.8% | 1.21 | 1.02 |
| 03/13 | 719 | 734 | 705 | 714 | -2.73% | 89,000 | 38億1751万 | -16.84% | 1.21 | 1.01 |
| 03/12 | 755 | 757 | 709 | 734 | -0.54% | 137,800 | 39億2451万 | -13.91% | 1.24 | 1.04 |
| 03/11 | 780 | 783 | 731 | 738 | -5.81% | 178,400 | 39億4592万 | -12.72% | 1.25 | 1.05 |
| 03/10 | 855 | 875 | 750 | 783 | -10.05% | 305,800 | 41億8936万 | -6.67% | 1.32 | 1.11 |
| 03/09 | 875 | 1,075 | 859 | 871 | -0.46% | 986,200 | 46億5752万 | +4.38% | 1.47 | 1.24 |
| 03/06 | 874 | 920 | 858 | 875 | -0.06% | 150,600 | 46億7892万 | +6.26% | 1.48 | 1.24 |
| 03/05 | 922 | 925 | 873 | 875 | -6.77% | 102,600 | 46億8160万 | +7.76% | 1.48 | 1.24 |
| 03/04 | 926 | 965 | 918 | 939 | -3.45% | 80,600 | 50億2135万 | +17.02% | 1.59 | 1.33 |
| 03/03 | 940 | 998 | 930 | 972 | +1.78% | 220,000 | 52億58万 | +23.66% | 1.64 | 1.38 |
| 03/02 | 1,040 | 1,040 | 927 | 955 | -7.24% | 282,400 | 51億963万 | +24.03% | 1.62 | 1.36 |
| 02/27 | 1,035 | 1,063 | 1,000 | 1,030 | -5.12% | 253,200 | 55億823万 | +36.9% | 1.74 | 1.46 |
| 02/26 | 1,115 | 1,140 | 1,043 | 1,085 | -4.78% | 331,400 | 58億518万 | +48.43% | 1.83 | 1.54 |
| 02/25 | 1,175 | 1,240 | 1,106 | 1,140 | -4.24% | 726,000 | 60億9678万 | +61.17% | 1.93 | 1.62 |
| 02/24 | 1,235 | 1,295 | 1,020 | 1,190 | +12.32% | 1,307,400 | 63億6697万 | +74.49% | 2.01 | 1.69 |
| 02/23 | 1,060 | 1,060 | 1,060 | 1,060 | +23.27% | 108,200 | 56億6874万 | +61.26% | 1.79 | 1.51 |
| 02/20 | 783 | 860 | 773 | 860 | +8.11% | 105,200 | 45億9866万 | +35.57% | 1.45 | 1.22 |
| 02/19 | 851 | 885 | 793 | 795 | -7.72% | 139,400 | 42億5356万 | +28.23% | 1.34 | 1.13 |
| 02/18 | 866 | 1,000 | 805 | 862 | -0.4% | 219,400 | 46億936万 | +41.93% | 1.46 | 1.22 |
| 02/17 | 795 | 913 | 755 | 865 | +2.37% | 246,200 | 46億2809万 | +46.11% | 1.46 | 1.23 |
| 02/16 | 815 | 845 | 815 | 845 | +21.58% | 90,000 | 45億2108万 | +46.19% | 1.43 | 1.2 |
| 02/13 | 780 | 780 | 642 | 695 | -10.9% | 303,600 | 37億1852万 | +23.45% | 1.18 | 0.99 |
| 02/12 | 600 | 780 | 600 | 780 | +23.81% | 584,200 | 41億7331万 | +40.29% | 1.32 | 1.11 |
| 02/10 | 582 | 663 | 582 | 630 | +8.43% | 122,000 | 33億7075万 | +15.6% | 1.07 | 0.9 |
| 02/09 | 592 | 592 | 575 | 581 | -0.68% | 22,200 | 31億858万 | +7.39% | 0.98 | 0.83 |
| 02/06 | 558 | 589 | 558 | 585 | +4.46% | 36,400 | 31億2998万 | +8.74% | 0.99 | 0.83 |
| 02/05 | 557 | 575 | 550 | 560 | +0.63% | 22,000 | 29億9622万 | +4.48% | 0.95 | 0.8 |
| 02/04 | 586 | 599 | 557 | 557 | -5.52% | 54,400 | 29億7749万 | +3.63% | 0.94 | 0.79 |
| 02/03 | 665 | 665 | 584 | 589 | -12.02% | 119,600 | 31億5138万 | +9.89% | 1 | 0.84 |
| 02/02 | 605 | 672 | 605 | 670 | +13.28% | 157,800 | 35億8209万 | +25.61% | 1.13 | 0.95 |
| 01/30 | 588 | 599 | 566 | 591 | -0.67% | 50,800 | 31億6208万 | +12.14% | 1 | 0.84 |
| 01/29 | 608 | 648 | 585 | 595 | -4.42% | 132,400 | 31億8348万 | +13.12% | 1.01 | 0.85 |
| 01/28 | 531 | 625 | 517 | 623 | +14.75% | 213,600 | 33億3062万 | +18.35% | 1.05 | 0.88 |
| 01/27 | 580 | 611 | 542 | 543 | -3.9% | 86,200 | 29億259万 | +3.33% | 0.92 | 0.77 |
| 01/26 | 547 | 647 | 536 | 565 | +9.19% | 229,800 | 30億2030万 | +7.12% | 0.95 | 0.8 |
| 01/23 | 500 | 535 | 498 | 517 | +4.55% | 63,000 | 27億6615万 | -1.9% | 0.87 | 0.73 |
| 01/22 | 492 | 503 | 486 | 495 | +1.02% | 32,600 | 26億4577万 | -7.05% | 0.84 | 0.7 |
| 01/21 | 498 | 514 | 490 | 490 | -6.05% | 65,200 | 26億1902万 | -8.85% | 0.83 | 0.7 |
| 01/20 | 607 | 624 | 510 | 521 | -7.3% | 274,200 | 27億8755万 | -3.7% | 0.88 | 0.74 |
| 01/19 | 492 | 562 | 488 | 562 | +15.4% | 156,400 | 30億692万 | +2.93% | 0.95 | 0.8 |
| 01/16 | 500 | 500 | 484 | 487 | -2.6% | 26,400 | 26億564万 | -11.45% | 0.82 | 0.69 |
| 01/15 | 483 | 500 | 473 | 500 | +4.49% | 44,800 | 26億7520万 | -10.71% | 0.85 | 0.71 |
| 01/14 | 478 | 485 | 477 | 479 | -1.34% | 40,200 | 25億6016万 | -16.05% | 0.81 | 0.68 |
| 01/13 | 487 | 493 | 473 | 485 | -3.29% | 38,400 | 25億9494万 | -16.38% | 0.82 | 0.69 |
| 01/09 | 508 | 508 | 491 | 502 | +2.77% | 30,400 | 26億8322万 | -15.71% | 0.85 | 0.71 |
| 01/08 | 495 | 498 | 480 | 488 | -1.81% | 42,000 | 26億1099万 | -20% | 0.83 | 0.69 |
| 01/07 | 505 | 506 | 486 | 497 | -2.64% | 56,800 | 26億5914万 | -19.71% | 0.84 | 0.71 |
| 01/06 | 525 | 525 | 509 | 511 | -3.13% | 28,400 | 27億3137万 | -18.32% | 0.86 | 0.73 |
| 01/05 | 530 | 532 | 514 | 527 | +0.57% | 16,800 | 28億1966万 | -16.88% | 0.89 | 0.75 |
| 2014 |
| 12/30 | 533 | 534 | 516 | 524 | -1.41% | 30,000 | 28億360万 | -18.51% | 0.87 | 0.73 |
| 12/29 | 525 | 548 | 525 | 532 | -8.36% | 97,600 | 28億4373万 | -18.36% | 0.88 | 0.74 |
| 12/26 | 526 | 617 | 525 | 580 | +10.9% | 96,400 | 31億323万 | -12.52% | 0.96 | 0.81 |
| 12/25 | 530 | 543 | 522 | 523 | +0.67% | 70,200 | 27億9825万 | -22.52% | 0.87 | 0.73 |
| 12/24 | 522 | 537 | 516 | 520 | -0.48% | 41,600 | 27億7953万 | -25.36% | 0.86 | 0.72 |
| 12/22 | 591 | 591 | 508 | 522 | -9.61% | 91,400 | 27億9290万 | -27.2% | 0.86 | 0.73 |
| 12/19 | 590 | 591 | 576 | 578 | -1.53% | 30,600 | 30億8985万 | -20.89% | 0.96 | 0.8 |
| 12/18 | 599 | 618 | 581 | 587 | +0.51% | 40,200 | 31億3800万 | -20.2% | 0.97 | 0.82 |
| 12/17 | 576 | 593 | 576 | 584 | -3.07% | 34,400 | 31億2195万 | -21.57% | 0.97 | 0.81 |
| 12/16 | 590 | 667 | 581 | 602 | +4.15% | 74,600 | 32億2094万 | -18.87% | 1 | 0.84 |
| 12/15 | 600 | 600 | 575 | 578 | -6.7% | 36,200 | 30億9253万 | -21.15% | 0.96 | 0.8 |
| 12/12 | 600 | 620 | 600 | 620 | -1.67% | 41,600 | 33億1457万 | -14.32% | 1.03 | 0.86 |
| 12/11 | 595 | 644 | 581 | 630 | +5.26% | 81,800 | 33億7075万 | -11.14% | 1.04 | 0.88 |
| 12/10 | 618 | 626 | 576 | 599 | -5% | 103,200 | 32億221万 | -13.76% | 0.99 | 0.83 |
| 12/09 | 674 | 683 | 625 | 630 | -5.83% | 81,800 | 33億7075万 | -7.22% | 1.04 | 0.88 |
| 12/08 | 724 | 724 | 655 | 669 | -8.04% | 149,600 | 35億7941万 | +0.9% | 1.11 | 0.93 |
| 12/05 | 732 | 760 | 725 | 728 | -3% | 78,600 | 38億9241万 | +12.79% | 1.2 | 1.01 |
| 12/04 | 733 | 800 | 702 | 750 | +0.67% | 197,200 | 40億1280万 | +20% | 1.24 | 1.04 |
| 12/03 | 803 | 910 | 715 | 745 | -13.67% | 610,600 | 39億8604万 | +23.14% | 1.23 | 1.04 |
| 12/02 | 930 | 1,035 | 861 | 863 | +0.23% | 923,200 | 46億1739万 | +47.77% | 1.43 | 1.2 |
| 12/01 | 741 | 861 | 741 | 861 | +21.1% | 438,400 | 46億669万 | +54.03% | 1.43 | 1.2 |
| 11/28 | 658 | 773 | 631 | 711 | +7.4% | 448,200 | 38億413万 | +33.4% | 1.18 | 0.99 |
| 11/27 | 701 | 710 | 645 | 662 | -10.54% | 316,800 | 35億4196万 | +28.79% | 1.1 | 0.92 |
| 11/26 | 736 | 865 | 736 | 740 | +0.68% | 928,200 | 39億5929万 | +49.19% | 1.23 | 1.03 |
| 11/25 | 733 | 739 | 698 | 735 | -0.68% | 214,000 | 39億3254万 | +54.41% | 1.22 | 1.02 |
| 11/21 | 810 | 810 | 724 | 740 | -9.76% | 336,000 | 39億5929万 | +62.28% | 1.23 | 1.03 |
| 11/20 | 878 | 890 | 768 | 820 | -6.29% | 467,400 | 43億8732万 | +88.07% | 1.36 | 1.14 |
| 11/19 | 1,000 | 1,005 | 814 | 875 | -16.27% | 663,000 | 46億8160万 | +112.38% | 1.45 | 1.22 |
| 11/18 | 1,074 | 1,213 | 953 | 1,045 | -0.38% | 1,381,200 | 55億9116万 | +170.73% | 1.73 | 1.45 |
| 11/17 | 1,034 | 1,049 | 906 | 1,049 | +23.56% | 1,564,400 | 56億1256万 | +197.17% | 1.74 | 1.46 |
| 11/14 | 849 | 849 | 849 | 849 | +21.46% | 55,400 | 45億4248万 | +165.31% | 1.41 | 1.18 |
| 11/13 | 887 | 1,010 | 665 | 699 | -15.43% | 1,824,800 | 37億3992万 | +136.15% | 1.16 | 0.97 |
| 11/12 | 827 | 827 | 751 | 827 | +56.98% | 1,108,000 | 44億2210万 | +197.3% | 1.37 | 1.15 |
| 11/11 | 527 | 527 | 527 | 527 | +39.84% | 108,000 | 28億1698万 | +107.28% | 0.87 | 0.73 |
| 11/10 | 377 | 377 | 377 | 377 | +15.31% | 44,200 | 20億1442万 | +55.58% | 0.62 | 0.52 |
| 11/07 | 327 | 327 | 327 | 327 | +18.08% | 32,400 | 17億4690万 | +38.35% | 0.54 | 0.45 |
| 11/06 | 277 | 277 | 277 | 277 | +16.91% | 16,600 | 14億7938万 | +19.18% | 0.46 | 0.38 |
| 11/05 | 233 | 237 | 229 | 237 | +1.5% | 6,000 | 12億6536万 | +2.38% | 0.39 | 0.33 |
| 11/04 | 231 | 237 | 231 | 233 | +1.53% | 3,400 | 12億4664万 | +1.3% | 0.39 | 0.32 |
| 10/31 | 235 | 235 | 226 | 230 | -0.43% | 4,400 | 12億2791万 | -0.22% | 0.38 | 0.32 |
