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 |
|---|
| 2015 |
| 03/31 | 1,079 | 1,079 | 1,067 | 1,070 | -0.83% | 8,000 | 86億8312万 | -3.34% | 6.17 | 0.58 |
| 03/30 | 1,074 | 1,079 | 1,074 | 1,079 | -0.09% | 4,000 | 87億5615万 | -2.71% | 6.22 | 0.58 |
| 03/27 | 1,091 | 1,092 | 1,080 | 1,080 | -2.79% | 10,000 | 87億6427万 | -2.7% | 6.23 | 0.58 |
| 03/26 | 1,110 | 1,112 | 1,101 | 1,111 | -0.09% | 10,000 | 90億1584万 | +0.09% | 6.41 | 0.6 |
| 03/25 | 1,112 | 1,113 | 1,112 | 1,112 | -0.8% | 4,000 | 90億2395万 | +0.27% | 6.41 | 0.6 |
| 03/24 | 1,122 | 1,122 | 1,118 | 1,121 | -0.09% | 7,000 | 90億9699万 | +1.26% | 6.46 | 0.6 |
| 03/23 | 1,122 | 1,122 | 1,120 | 1,122 | +0.45% | 15,000 | 91億510万 | +1.45% | 6.47 | 0.6 |
| 03/20 | 1,115 | 1,117 | 1,115 | 1,117 | +0.18% | 3,000 | 90億6453万 | +1.18% | 6.44 | 0.6 |
| 03/19 | 1,122 | 1,122 | 1,115 | 1,115 | -0.45% | 3,000 | 90億4830万 | +1.18% | 6.43 | 0.6 |
| 03/18 | 1,115 | 1,120 | 1,115 | 1,120 | +0.09% | 4,000 | 90億8887万 | +1.82% | 6.46 | 0.6 |
| 03/17 | 1,113 | 1,120 | 1,110 | 1,119 | +0.54% | 9,000 | 90億8076万 | +1.82% | 6.45 | 0.6 |
| 03/16 | 1,116 | 1,117 | 1,111 | 1,113 | -0.18% | 15,000 | 90億3207万 | +1.46% | 6.42 | 0.6 |
| 03/13 | 1,120 | 1,120 | 1,115 | 1,115 | +0.36% | 6,000 | 90億4830万 | +1.83% | 6.43 | 0.6 |
| 03/12 | 1,108 | 1,123 | 1,108 | 1,111 | +0.45% | 18,000 | 90億1584万 | +1.65% | 6.41 | 0.6 |
| 03/11 | 1,108 | 1,109 | 1,106 | 1,106 | -0.36% | 9,000 | 89億7526万 | +1.19% | 6.38 | 0.59 |
| 03/10 | 1,117 | 1,117 | 1,110 | 1,110 | -0.63% | 4,000 | 90億772万 | +1.56% | 6.4 | 0.6 |
| 03/09 | 1,114 | 1,117 | 1,110 | 1,117 | +0.18% | 6,000 | 90億6453万 | +2.1% | 6.44 | 0.6 |
| 03/06 | 1,104 | 1,115 | 1,094 | 1,115 | +0.36% | 15,000 | 90億4830万 | +1.92% | 6.43 | 0.6 |
| 03/05 | 1,111 | 1,111 | 1,099 | 1,111 | 0% | 9,000 | 90億1584万 | +1.09% | 6.41 | 0.6 |
| 03/04 | 1,111 | 1,116 | 1,110 | 1,111 | -0.71% | 11,000 | 90億1584万 | +0.73% | 6.41 | 0.6 |
| 03/03 | 1,110 | 1,124 | 1,110 | 1,119 | +1.27% | 8,000 | 90億8076万 | +1.18% | 6.45 | 0.6 |
| 03/02 | 1,100 | 1,108 | 1,100 | 1,105 | +0.55% | 8,000 | 89億6715万 | -0.36% | 6.37 | 0.59 |
| 02/27 | 1,094 | 1,099 | 1,094 | 1,099 | +0.73% | 7,000 | 89億1845万 | -1.17% | 6.34 | 0.59 |
| 02/26 | 1,094 | 1,096 | 1,091 | 1,091 | -0.46% | 9,000 | 88億5353万 | -2.15% | 6.29 | 0.59 |
| 02/25 | 1,113 | 1,113 | 1,096 | 1,096 | -0.54% | 9,000 | 88億9411万 | -1.97% | 6.32 | 0.59 |
| 02/24 | 1,102 | 1,102 | 1,102 | 1,102 | 0% | 4,000 | 89億4280万 | -1.69% | 6.36 | 0.59 |
| 02/23 | 1,097 | 1,103 | 1,097 | 1,102 | +1.01% | 15,000 | 89億4280万 | -1.96% | 6.36 | 0.59 |
| 02/20 | 1,096 | 1,097 | 1,089 | 1,091 | +1.02% | 39,000 | 88億5353万 | -3.11% | 6.29 | 0.59 |
| 02/19 | 1,085 | 1,090 | 1,079 | 1,080 | +0.09% | 36,000 | 87億6427万 | -4.42% | 6.23 | 0.58 |
| 02/18 | 1,078 | 1,083 | 1,078 | 1,079 | +0.09% | 10,000 | 87億5615万 | -4.77% | 6.22 | 0.58 |
| 02/17 | 1,078 | 1,078 | 1,078 | 1,078 | +0.65% | 2,000 | 87億4804万 | -5.19% | 6.22 | 0.58 |
| 02/16 | 1,071 | 1,075 | 1,070 | 1,071 | -0.37% | 10,000 | 86億9123万 | -6.3% | 6.18 | 0.58 |
| 02/13 | 1,075 | 1,075 | 1,075 | 1,075 | +0.19% | 1,000 | 87億2369万 | -6.36% | 6.2 | 0.58 |
| 02/12 | 1,083 | 1,083 | 1,072 | 1,073 | -0.56% | 15,000 | 87億746万 | -6.86% | 6.19 | 0.58 |
| 02/10 | 1,066 | 1,079 | 1,066 | 1,079 | +0.09% | 3,000 | 87億5615万 | -6.82% | 6.22 | 0.58 |
| 02/09 | 1,077 | 1,078 | 1,076 | 1,078 | +1.7% | 11,000 | 87億4804万 | -7.39% | 6.22 | 0.58 |
| 02/06 | 1,078 | 1,078 | 1,034 | 1,060 | -1.4% | 51,000 | 86億197万 | -9.32% | 6.11 | 0.57 |
| 02/05 | 1,090 | 1,095 | 1,072 | 1,075 | -1.65% | 31,000 | 87億2369万 | -8.43% | 6.2 | 0.58 |
| 02/04 | 1,116 | 1,117 | 1,093 | 1,093 | -1.97% | 37,000 | 88億6976万 | -7.29% | 6.3 | 0.59 |
| 02/03 | 1,129 | 1,129 | 1,115 | 1,115 | -1.06% | 10,000 | 90億4830万 | -5.75% | 6.43 | 0.6 |
| 02/02 | 1,123 | 1,127 | 1,087 | 1,127 | -0.44% | 60,000 | 91億4568万 | -5.05% | 6.5 | 0.61 |
| 01/30 | 1,181 | 1,181 | 1,104 | 1,132 | -7.97% | 123,000 | 91億8625万 | -4.79% | 6.53 | 0.61 |
| 01/29 | 1,211 | 1,230 | 1,211 | 1,230 | +2.07% | 17,000 | 99億8153万 | +3.27% | 7.09 | 0.66 |
| 01/28 | 1,198 | 1,205 | 1,197 | 1,205 | +0.58% | 9,000 | 97億7865万 | +1.43% | 6.95 | 0.65 |
| 01/27 | 1,176 | 1,198 | 1,176 | 1,198 | +0.76% | 14,000 | 97億2185万 | +1.01% | 6.91 | 0.64 |
| 01/26 | 1,190 | 1,190 | 1,180 | 1,189 | +1.62% | 9,000 | 96億4881万 | +0.34% | 6.86 | 0.64 |
| 01/23 | 1,183 | 1,195 | 1,170 | 1,170 | -0.85% | 20,000 | 94億9462万 | -1.27% | 6.75 | 0.63 |
| 01/22 | 1,165 | 1,180 | 1,163 | 1,180 | +0.85% | 8,000 | 95億7578万 | -0.59% | 6.8 | 0.63 |
| 01/21 | 1,170 | 1,170 | 1,165 | 1,170 | 0% | 12,000 | 94億9462万 | -1.52% | 6.75 | 0.63 |
| 01/20 | 1,160 | 1,170 | 1,155 | 1,170 | -0.09% | 17,000 | 94億9462万 | -1.6% | 6.75 | 0.63 |
| 01/19 | 1,156 | 1,172 | 1,156 | 1,171 | +0.17% | 7,000 | 95億274万 | -1.76% | 6.75 | 0.63 |
| 01/16 | 1,165 | 1,170 | 1,146 | 1,169 | -1.02% | 8,000 | 94億8651万 | -2.09% | 6.74 | 0.63 |
| 01/15 | 1,165 | 1,181 | 1,165 | 1,181 | +1.37% | 16,000 | 95億8389万 | -1.34% | 6.81 | 0.63 |
| 01/14 | 1,180 | 1,180 | 1,165 | 1,165 | -1.27% | 10,000 | 94億5405万 | -2.75% | 6.72 | 0.63 |
| 01/13 | 1,177 | 1,180 | 1,170 | 1,180 | -2.88% | 18,000 | 95億7578万 | -1.67% | 6.8 | 0.63 |
| 01/09 | 1,198 | 1,215 | 1,197 | 1,215 | +1.5% | 11,000 | 98億5980万 | +1.08% | 7.01 | 0.65 |
| 01/08 | 1,190 | 1,197 | 1,182 | 1,197 | +0.59% | 15,000 | 97億1373万 | -0.5% | 6.9 | 0.64 |
| 01/07 | 1,197 | 1,197 | 1,182 | 1,190 | -1.65% | 10,000 | 96億5693万 | -1.16% | 6.86 | 0.64 |
| 01/06 | 1,215 | 1,215 | 1,210 | 1,210 | -0.74% | 2,000 | 98億1923万 | +0.33% | 6.98 | 0.65 |
| 01/05 | 1,205 | 1,219 | 1,195 | 1,219 | +1.41% | 12,000 | 98億9226万 | +1.08% | 7.03 | 0.66 |
| 2014 |
| 12/30 | 1,210 | 1,212 | 1,200 | 1,202 | -0.5% | 14,000 | 97億5431万 | -0.33% | 6.93 | 0.65 |
| 12/29 | 1,215 | 1,215 | 1,208 | 1,208 | +0.83% | 6,000 | 98億300万 | +0.08% | 6.97 | 0.65 |
| 12/26 | 1,191 | 1,198 | 1,191 | 1,198 | +0.59% | 5,000 | 97億2185万 | -0.75% | 6.91 | 0.64 |
| 12/25 | 1,201 | 1,201 | 1,191 | 1,191 | -0.75% | 12,000 | 96億6504万 | -1.41% | 6.87 | 0.64 |
| 12/24 | 1,199 | 1,201 | 1,195 | 1,200 | +1.69% | 16,000 | 97億3808万 | -0.66% | 6.92 | 0.64 |
| 12/22 | 1,181 | 1,192 | 1,180 | 1,180 | +0.25% | 12,000 | 95億7578万 | -2.32% | 6.81 | 0.63 |
| 12/19 | 1,161 | 1,197 | 1,161 | 1,177 | +1.47% | 22,000 | 95億5143万 | -2.73% | 6.79 | 0.63 |
| 12/18 | 1,190 | 1,190 | 1,160 | 1,160 | 0% | 23,000 | 94億1347万 | -4.21% | 6.69 | 0.62 |
| 12/17 | 1,165 | 1,165 | 1,160 | 1,160 | -1.02% | 10,000 | 94億1347万 | -4.45% | 6.69 | 0.62 |
| 12/16 | 1,193 | 1,193 | 1,171 | 1,172 | -2.17% | 13,000 | 95億1085万 | -3.62% | 6.76 | 0.63 |
| 12/15 | 1,208 | 1,208 | 1,195 | 1,198 | -0.75% | 14,000 | 97億2185万 | -1.56% | 6.91 | 0.64 |
| 12/12 | 1,205 | 1,216 | 1,205 | 1,207 | +0.5% | 13,000 | 97億9488万 | -0.9% | 6.96 | 0.65 |
| 12/11 | 1,215 | 1,215 | 1,201 | 1,201 | -1.23% | 6,000 | 97億4619万 | -1.4% | 6.93 | 0.65 |
| 12/10 | 1,225 | 1,225 | 1,216 | 1,216 | -1.7% | 4,000 | 98億6792万 | -0.25% | 7.01 | 0.65 |
| 12/09 | 1,230 | 1,237 | 1,230 | 1,237 | +1.14% | 29,000 | 100億3833万 | +1.31% | 7.13 | 0.66 |
| 12/08 | 1,230 | 1,230 | 1,223 | 1,223 | -0.57% | 5,000 | 99億2472万 | +0.08% | 7.05 | 0.66 |
| 12/05 | 1,207 | 1,230 | 1,207 | 1,230 | +1.91% | 4,000 | 99億8153万 | +0.65% | 7.09 | 0.66 |
| 12/04 | 1,210 | 1,220 | 1,207 | 1,207 | -0.98% | 12,000 | 97億9488万 | -1.23% | 6.96 | 0.65 |
| 12/03 | 1,228 | 1,230 | 1,210 | 1,219 | -0.73% | 27,000 | 98億9226万 | -0.33% | 7.03 | 0.66 |
| 12/02 | 1,239 | 1,239 | 1,220 | 1,228 | -0.89% | 13,000 | 99億6530万 | +0.33% | 7.08 | 0.66 |
| 12/01 | 1,232 | 1,241 | 1,232 | 1,239 | +0.57% | 10,000 | 100億5456万 | +1.31% | 7.15 | 0.67 |
| 11/28 | 1,229 | 1,232 | 1,229 | 1,232 | +0.24% | 6,000 | 99億9776万 | +0.74% | 7.11 | 0.66 |
| 11/27 | 1,215 | 1,230 | 1,215 | 1,229 | +1.15% | 11,000 | 99億7341万 | +0.57% | 7.09 | 0.66 |
| 11/26 | 1,215 | 1,215 | 1,215 | 1,215 | -0.41% | 4,000 | 98億5980万 | -0.49% | 7.01 | 0.65 |
| 11/25 | 1,230 | 1,230 | 1,220 | 1,220 | -0.65% | 4,000 | 99億38万 | 0% | 7.04 | 0.66 |
| 11/21 | 1,220 | 1,228 | 1,200 | 1,228 | +0.66% | 18,000 | 99億6530万 | +0.9% | 7.08 | 0.66 |
| 11/20 | 1,220 | 1,220 | 1,220 | 1,220 | +1.08% | 1,000 | 99億38万 | +0.41% | 7.04 | 0.66 |
| 11/19 | 1,204 | 1,210 | 1,203 | 1,207 | +0.5% | 9,000 | 97億9488万 | -0.66% | 6.96 | 0.65 |
| 11/18 | 1,201 | 1,201 | 1,201 | 1,201 | -0.08% | 1,000 | 97億4619万 | -1.15% | 6.93 | 0.65 |
| 11/17 | 1,215 | 1,215 | 1,198 | 1,202 | -1.64% | 8,000 | 97億5431万 | -1.15% | 6.93 | 0.65 |
| 11/14 | 1,202 | 1,222 | 1,202 | 1,222 | +0.99% | 10,000 | 99億1661万 | +0.25% | 7.05 | 0.66 |
| 11/13 | 1,210 | 1,218 | 1,210 | 1,210 | -0.41% | 3,000 | 98億1923万 | -0.98% | 6.98 | 0.65 |
| 11/12 | 1,212 | 1,215 | 1,212 | 1,215 | +0.25% | 3,000 | 98億5980万 | -0.9% | 7.01 | 0.65 |
| 11/11 | 1,210 | 1,212 | 1,198 | 1,212 | 0% | 9,000 | 98億3546万 | -1.46% | 6.99 | 0.65 |
| 11/10 | 1,201 | 1,212 | 1,196 | 1,212 | +0.33% | 17,000 | 98億3546万 | -1.78% | 6.99 | 0.65 |
| 11/07 | 1,211 | 1,212 | 1,208 | 1,208 | -0.17% | 7,000 | 98億300万 | -2.42% | 6.97 | 0.65 |
| 11/06 | 1,245 | 1,245 | 1,203 | 1,210 | -2.81% | 21,000 | 98億1923万 | -2.65% | 6.98 | 0.65 |
| 11/05 | 1,248 | 1,248 | 1,240 | 1,245 | -1.11% | 5,000 | 101億325万 | -0.24% | 7.18 | 0.67 |
| 11/04 | 1,279 | 1,283 | 1,249 | 1,259 | +0.8% | 25,000 | 102億1687万 | +0.48% | 7.26 | 0.68 |
| 10/31 | 1,224 | 1,249 | 1,223 | 1,249 | +2.46% | 19,000 | 101億3571万 | -0.56% | 7.2 | 0.67 |
