時価総額
2014/10/01～2015/03/31
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 |
|---|
| 2022 | 1/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 935 | 948 | 931 | 942 | +2.28% | 859,400 | 1335億6064万 | -4.07% | 9.49 | 1.29 |
| 03/30 | 926 | 934 | 916 | 921 | -0.49% | 487,200 | 1305億8317万 | -6.4% | 9.28 | 1.26 |
| 03/27 | 938 | 947 | 921 | 926 | -1.44% | 423,000 | 1312億2120万 | -6.14% | 9.32 | 1.27 |
| 03/26 | 948 | 957 | 938 | 939 | -0.9% | 690,400 | 1331億3528万 | -4.96% | 9.46 | 1.29 |
| 03/25 | 965 | 965 | 947 | 948 | -1.35% | 879,400 | 1343億4045万 | -4.2% | 9.55 | 1.3 |
| 03/24 | 956 | 965 | 953 | 961 | +0.73% | 511,400 | 1361億8364万 | -2.88% | 9.68 | 1.32 |
| 03/23 | 970 | 970 | 951 | 954 | -2.21% | 540,800 | 1351億9115万 | -3.39% | 9.61 | 1.31 |
| 03/20 | 962 | 978 | 957 | 975 | +1.93% | 494,600 | 1382億3951万 | -1.02% | 9.82 | 1.34 |
| 03/19 | 975 | 977 | 955 | 957 | -2.05% | 550,000 | 1356億1651万 | -2.7% | 9.64 | 1.31 |
| 03/18 | 980 | 989 | 973 | 977 | -0.2% | 411,600 | 1384億5219万 | -0.46% | 9.84 | 1.34 |
| 03/17 | 989 | 995 | 968 | 979 | -0.86% | 681,600 | 1387億3576万 | +0.05% | 9.86 | 1.34 |
| 03/16 | 981 | 998 | 981 | 987 | +0.51% | 915,400 | 1399億4092万 | +1.13% | 9.94 | 1.35 |
| 03/13 | 981 | 1,005 | 980 | 982 | +0.31% | 788,000 | 1392億3200万 | +0.92% | 9.89 | 1.35 |
| 03/12 | 977 | 990 | 973 | 979 | -0.46% | 471,000 | 1388億665万 | +0.93% | 9.86 | 1.34 |
| 03/11 | 976 | 990 | 971 | 984 | -0.2% | 464,000 | 1394億4468万 | +1.81% | 9.91 | 1.35 |
| 03/10 | 1,001 | 1,008 | 983 | 986 | -1.99% | 434,200 | 1397億2825万 | +2.55% | 9.93 | 1.35 |
| 03/09 | 1,001 | 1,017 | 996 | 1,006 | +0.4% | 568,000 | 1425億6393万 | +5.07% | 10.13 | 1.38 |
| 03/06 | 999 | 1,014 | 991 | 1,002 | +0.2% | 766,800 | 1419億9679万 | +5.2% | 10.09 | 1.37 |
| 03/05 | 1,005 | 1,010 | 989 | 1,000 | -0.55% | 793,400 | 1417億1322万 | +5.66% | 10.07 | 1.37 |
| 03/04 | 1,008 | 1,017 | 994 | 1,005 | -0.99% | 905,600 | 1424億9304万 | +6.8% | 10.12 | 1.38 |
| 03/03 | 1,038 | 1,038 | 1,013 | 1,015 | -2.73% | 802,400 | 1439億1088万 | +8.32% | 10.23 | 1.39 |
| 03/02 | 1,037 | 1,050 | 1,026 | 1,044 | +0.72% | 870,200 | 1479億5172万 | +11.96% | 10.51 | 1.43 |
| 02/27 | 1,035 | 1,047 | 1,021 | 1,036 | +0.39% | 900,800 | 1468億8834万 | +12% | 10.44 | 1.42 |
| 02/26 | 1,024 | 1,037 | 1,005 | 1,032 | +0.68% | 809,400 | 1463億2121万 | +12.3% | 10.4 | 1.42 |
| 02/25 | 987 | 1,025 | 977 | 1,025 | +4.65% | 1,319,600 | 1453億2872万 | +12.27% | 10.33 | 1.41 |
| 02/24 | 972 | 985 | 967 | 980 | +1.45% | 666,000 | 1388億7754万 | +8.11% | 9.87 | 1.34 |
| 02/23 | 988 | 988 | 963 | 966 | -1.28% | 399,800 | 1368億9256万 | +7.16% | 9.73 | 1.32 |
| 02/20 | 979 | 997 | 961 | 978 | +0.46% | 1,392,800 | 1386億6486万 | +9.15% | 9.85 | 1.34 |
| 02/19 | 960 | 975 | 947 | 974 | +1.41% | 966,400 | 1380億2684万 | +9.14% | 9.81 | 1.34 |
| 02/18 | 917 | 962 | 906 | 960 | +5.49% | 1,461,600 | 1361億1275万 | +7.99% | 9.67 | 1.32 |
| 02/17 | 900 | 915 | 895 | 910 | +1% | 691,800 | 1290億2354万 | +2.71% | 9.17 | 1.25 |
| 02/16 | 917 | 917 | 900 | 901 | -1.26% | 718,800 | 1277億4749万 | +1.69% | 9.08 | 1.24 |
| 02/13 | 915 | 920 | 905 | 913 | +1.61% | 1,304,200 | 1293億7800万 | +2.99% | 9.19 | 1.25 |
| 02/12 | 912 | 913 | 891 | 898 | -0.39% | 817,600 | 1273億2213万 | +1.47% | 9.05 | 1.23 |
| 02/10 | 932 | 932 | 898 | 902 | -3.22% | 1,292,400 | 1278億1838万 | +1.75% | 9.08 | 1.24 |
| 02/09 | 933 | 939 | 901 | 932 | +0.81% | 594,800 | 1320億7190万 | +4.9% | 9.38 | 1.28 |
| 02/06 | 904 | 926 | 896 | 924 | +2.55% | 951,800 | 1310億852万 | +3.94% | 9.31 | 1.27 |
| 02/05 | 885 | 903 | 871 | 901 | +2.56% | 874,400 | 1277億4749万 | +1.24% | 9.08 | 1.24 |
| 02/04 | 874 | 886 | 871 | 879 | +1.21% | 388,000 | 1245億5734万 | -1.51% | 8.85 | 1.21 |
| 02/03 | 895 | 895 | 865 | 868 | -2.25% | 595,600 | 1230億6861万 | -3.02% | 8.74 | 1.19 |
| 02/02 | 880 | 890 | 877 | 888 | +1.54% | 539,400 | 1259億429万 | -1.11% | 8.95 | 1.22 |
| 01/30 | 865 | 877 | 862 | 875 | +1.98% | 482,200 | 1239億9021万 | -3.05% | 8.81 | 1.2 |
| 01/29 | 865 | 869 | 858 | 858 | -1.61% | 339,400 | 1215億7988万 | -5.46% | 8.64 | 1.18 |
| 01/28 | 880 | 882 | 869 | 872 | -1.75% | 410,600 | 1235億6486万 | -4.55% | 8.78 | 1.2 |
| 01/27 | 896 | 898 | 885 | 887 | -0.5% | 426,400 | 1257億6251万 | -3.38% | 8.94 | 1.22 |
| 01/26 | 880 | 895 | 879 | 892 | +0.96% | 659,200 | 1264億54万 | -3.41% | 8.98 | 1.22 |
| 01/23 | 889 | 891 | 877 | 883 | +0.28% | 528,600 | 1251億9537万 | -4.75% | 8.9 | 1.21 |
| 01/22 | 876 | 894 | 872 | 881 | +0.69% | 952,600 | 1238億1181万 | -5.42% | 8.8 | 1.2 |
| 01/21 | 870 | 881 | 863 | 875 | +0.34% | 777,400 | 1229億6812万 | -6.57% | 8.74 | 1.19 |
| 01/20 | 862 | 875 | 858 | 872 | +1.99% | 429,000 | 1225億4627万 | -7.39% | 8.71 | 1.19 |
| 01/19 | 853 | 864 | 846 | 855 | +1.73% | 604,600 | 1201億5581万 | -9.67% | 8.54 | 1.16 |
| 01/16 | 857 | 861 | 833 | 840 | -2.83% | 966,400 | 1181億1689万 | -11.86% | 8.39 | 1.14 |
| 01/15 | 888 | 889 | 857 | 865 | -2.76% | 794,400 | 1215億6197万 | -9.95% | 8.64 | 1.18 |
| 01/14 | 897 | 902 | 888 | 889 | -0.84% | 446,400 | 1250億704万 | -8.07% | 8.88 | 1.21 |
| 01/13 | 900 | 912 | 892 | 897 | -0.61% | 600,000 | 1260億6166万 | -7.86% | 8.96 | 1.22 |
| 01/09 | 906 | 908 | 896 | 902 | -0.28% | 422,400 | 1268億3504万 | -7.96% | 9.01 | 1.23 |
| 01/08 | 903 | 914 | 903 | 905 | +0.67% | 492,200 | 1271億8658万 | -8.08% | 9.04 | 1.23 |
| 01/07 | 920 | 924 | 898 | 899 | -2.81% | 727,600 | 1263億4289万 | -9.15% | 8.98 | 1.22 |
| 01/06 | 938 | 939 | 925 | 925 | -2.27% | 617,600 | 1299億9889万 | -6.99% | 9.24 | 1.26 |
| 01/05 | 953 | 960 | 944 | 946 | -0.68% | 441,400 | 1330億2212万 | -5.21% | 9.45 | 1.29 |
| 2014 |
| 12/30 | 950 | 965 | 949 | 953 | -0.57% | 448,000 | 1350億4937万 | -4.85% | 9.6 | 1.31 |
| 12/29 | 950 | 959 | 942 | 958 | +0.84% | 828,800 | 1358億2918万 | -4.68% | 9.65 | 1.31 |
| 12/26 | 940 | 955 | 939 | 950 | +1.17% | 552,800 | 1346億9491万 | -5.75% | 9.57 | 1.3 |
| 12/25 | 958 | 958 | 936 | 939 | -1.98% | 1,044,800 | 1331億3528万 | -7.21% | 9.46 | 1.29 |
| 12/24 | 983 | 983 | 949 | 958 | -2.84% | 1,923,800 | 1358億2918万 | -5.89% | 9.65 | 1.31 |
| 12/22 | 997 | 1,005 | 982 | 986 | -1.15% | 580,600 | 1397億9914万 | -3.33% | 9.93 | 1.35 |
| 12/19 | 1,003 | 1,007 | 995 | 998 | -0.1% | 739,800 | 1414億2965万 | -2.4% | 10.05 | 1.37 |
| 12/18 | 1,018 | 1,019 | 994 | 999 | -0.84% | 579,800 | 1415億7144万 | -2.59% | 10.06 | 1.37 |
| 12/17 | 995 | 1,017 | 995 | 1,007 | +0.5% | 586,000 | 1427億7660万 | -2.04% | 10.14 | 1.38 |
| 12/16 | 988 | 1,008 | 988 | 1,002 | +0.35% | 568,200 | 1420億6768万 | -2.72% | 10.09 | 1.37 |
| 12/15 | 990 | 1,005 | 986 | 999 | +0.86% | 446,200 | 1415億7144万 | -3.06% | 10.06 | 1.37 |
| 12/12 | 989 | 1,006 | 986 | 990 | 0% | 712,800 | 1403億6627万 | -3.88% | 9.97 | 1.36 |
| 12/11 | 1,005 | 1,006 | 972 | 990 | -1.2% | 1,162,800 | 1403億6627万 | -3.88% | 9.97 | 1.36 |
| 12/10 | 1,005 | 1,012 | 997 | 1,002 | -0.69% | 1,003,600 | 1420億6768万 | -2.81% | 10.09 | 1.37 |
| 12/09 | 1,011 | 1,030 | 1,009 | 1,009 | -1.99% | 807,800 | 1430億6017万 | -2.23% | 10.16 | 1.38 |
| 12/08 | 1,016 | 1,032 | 1,011 | 1,030 | +1.23% | 604,600 | 1459億6675万 | -0.24% | 10.37 | 1.41 |
| 12/05 | 1,015 | 1,020 | 1,011 | 1,017 | -0.78% | 535,800 | 1441億9445万 | -1.45% | 10.25 | 1.4 |
| 12/04 | 1,043 | 1,048 | 1,022 | 1,025 | -1.3% | 648,400 | 1453億2872万 | -0.58% | 10.33 | 1.41 |
| 12/03 | 1,056 | 1,063 | 1,034 | 1,039 | -2.72% | 1,015,600 | 1472億4280万 | +0.92% | 10.46 | 1.42 |
| 12/02 | 1,014 | 1,070 | 1,013 | 1,068 | +4.66% | 980,600 | 1513億5454万 | +3.94% | 10.75 | 1.46 |
| 12/01 | 1,022 | 1,030 | 1,010 | 1,020 | +0.05% | 602,600 | 1536億1256万 | -0.49% | 10.93 | 1.49 |
| 11/28 | 1,020 | 1,023 | 1,004 | 1,020 | -0.1% | 511,600 | 1535億3726万 | -0.34% | 10.92 | 1.49 |
| 11/27 | 1,025 | 1,028 | 1,014 | 1,021 | -0.73% | 385,000 | 1536億8786万 | +0.05% | 10.93 | 1.49 |
| 11/26 | 1,020 | 1,039 | 1,018 | 1,028 | +0.59% | 274,600 | 1548億1736万 | +1.18% | 11.02 | 1.5 |
| 11/25 | 1,050 | 1,054 | 1,018 | 1,022 | -2.01% | 542,600 | 1539億1376万 | +0.89% | 10.95 | 1.49 |
| 11/21 | 1,045 | 1,057 | 1,038 | 1,043 | +0.92% | 421,000 | 1570億7637万 | +3.17% | 11.18 | 1.52 |
| 11/20 | 1,070 | 1,070 | 1,027 | 1,034 | -2.59% | 737,400 | 1556億4566万 | +2.33% | 11.07 | 1.51 |
| 11/19 | 1,090 | 1,090 | 1,055 | 1,061 | -1.67% | 645,000 | 1597億8718万 | +5.05% | 11.37 | 1.55 |
| 11/18 | 1,022 | 1,084 | 1,018 | 1,079 | +5.89% | 1,050,800 | 1624億9799万 | +6.94% | 11.56 | 1.57 |
| 11/17 | 1,020 | 1,025 | 1,004 | 1,019 | -0.1% | 742,200 | 1534億6196万 | +1.19% | 10.92 | 1.49 |
| 11/14 | 1,051 | 1,074 | 1,012 | 1,020 | -5.16% | 884,600 | 1536億1256万 | +0.99% | 10.93 | 1.49 |
| 11/13 | 1,085 | 1,094 | 1,066 | 1,076 | -0.37% | 532,800 | 1619億7089万 | +6.17% | 11.52 | 1.57 |
| 11/12 | 1,098 | 1,110 | 1,066 | 1,080 | +2.52% | 1,528,400 | 1625億7329万 | +6.46% | 11.57 | 1.58 |
| 11/11 | 1,012 | 1,061 | 1,009 | 1,053 | +4.21% | 1,037,200 | 1585億8237万 | +3.74% | 11.28 | 1.54 |
| 11/10 | 1,007 | 1,015 | 996 | 1,011 | +0.75% | 1,015,600 | 1521億8185万 | -0.44% | 10.83 | 1.47 |
| 11/07 | 993 | 1,008 | 990 | 1,003 | +1.26% | 658,200 | 1510億5235万 | -1.57% | 10.75 | 1.46 |
| 11/06 | 990 | 1,019 | 989 | 991 | -1.49% | 514,200 | 1491億6984万 | -3.27% | 10.61 | 1.45 |
| 11/05 | 1,002 | 1,013 | 983 | 1,006 | -1.28% | 808,400 | 1514億2885万 | - | 10.77 | 1.47 |
| 11/04 | 1,046 | 1,046 | 1,018 | 1,019 | -1.12% | 671,400 | 1533億8666万 | - | 10.91 | 1.49 |
| 10/31 | 1,025 | 1,035 | 1,005 | 1,030 | +0.88% | 637,400 | 1551億1856万 | - | 11.04 | 1.5 |
| 10/30 | 1,005 | 1,021 | 981 | 1,021 | +2.25% | 793,800 | 1537億6316万 | - | 10.94 | 1.49 |
| 10/29 | 996 | 1,002 | 986 | 999 | +2.25% | 381,600 | 1503億7464万 | - | 10.7 | 1.46 |
| 10/28 | 983 | 992 | 972 | 977 | -1.26% | 245,600 | 1470億6143万 | - | 10.46 | 1.42 |
| 10/27 | 1,011 | 1,015 | 986 | 989 | -1.54% | 400,600 | 1489億4394万 | - | 10.6 | 1.44 |
| 10/24 | 984 | 1,015 | 974 | 1,005 | +3.5% | 1,195,600 | 1512億7825万 | - | 10.76 | 1.47 |
| 10/23 | 964 | 980 | 952 | 971 | +2.81% | 705,800 | 1461億5783万 | - | 10.4 | 1.42 |
| 10/22 | 938 | 949 | 913 | 944 | +2.5% | 749,400 | 1421億6691万 | - | 10.12 | 1.38 |
| 10/21 | 919 | 945 | 895 | 921 | -2.64% | 2,285,600 | 1387億310万 | - | 9.87 | 1.34 |
| 10/20 | 995 | 1,000 | 933 | 946 | -4.49% | 2,071,600 | 1424億6812万 | - | 10.14 | 1.38 |
| 10/17 | 1,010 | 1,025 | 986 | 991 | -2.37% | 521,000 | 1491億6984万 | - | 10.61 | 1.45 |
| 10/16 | 1,000 | 1,024 | 975 | 1,015 | -0.73% | 1,146,000 | 1527億8425万 | - | 10.87 | 1.48 |
| 10/15 | 1,030 | 1,035 | 1,012 | 1,022 | -1.06% | 742,800 | 1539億1376万 | - | 10.95 | 1.49 |
| 10/14 | 1,025 | 1,050 | 1,025 | 1,033 | -0.86% | 610,800 | 1555億7036万 | - | 11.07 | 1.51 |
| 10/10 | 1,050 | 1,070 | 1,030 | 1,042 | -5.06% | 860,000 | 1569億2577万 | - | 11.17 | 1.52 |
| 10/09 | 1,099 | 1,118 | 1,097 | 1,098 | -0.09% | 822,000 | 1652億8410万 | - | 11.76 | 1.6 |
| 10/08 | 1,093 | 1,108 | 1,086 | 1,099 | +0.23% | 1,083,800 | 1654億3470万 | - | 11.77 | 1.6 |
| 10/07 | 1,087 | 1,110 | 1,080 | 1,096 | +0.41% | 1,052,400 | 1650億5820万 | - | 11.74 | 1.6 |
| 10/06 | 1,038 | 1,093 | 1,014 | 1,092 | +4% | 1,127,200 | 1643億8050万 | - | 11.7 | 1.59 |
| 10/03 | 1,092 | 1,106 | 1,046 | 1,050 | -6.04% | 1,172,600 | 1572億9034万 | - | 11.19 | 1.52 |
| 10/02 | 1,111 | 1,124 | 1,080 | 1,117 | -1.19% | 1,054,800 | 1674億668万 | - | 11.91 | 1.62 |
| 10/01 | 1,155 | 1,173 | 1,130 | 1,131 | 0% | 1,279,000 | 1694億2995万 | - | 12.05 | 1.64 |
