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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,252 | 1,269 | 1,220 | 1,255 | -0.16% | 31,400 | 169億4194万 | -6.06% | 16.45 | 5.41 |
| 03/30 | 1,258 | 1,269 | 1,251 | 1,257 | -2.18% | 9,900 | 169億6894万 | -6.05% | 16.48 | 5.42 |
| 03/27 | 1,206 | 1,305 | 1,200 | 1,285 | -3.6% | 39,700 | 173億4693万 | -4.25% | 16.84 | 5.54 |
| 03/26 | 1,326 | 1,337 | 1,326 | 1,333 | +0.23% | 41,800 | 179億9491万 | -0.52% | 17.47 | 5.75 |
| 03/25 | 1,344 | 1,344 | 1,327 | 1,330 | -1.04% | 43,000 | 179億5441万 | -0.3% | 17.43 | 5.74 |
| 03/24 | 1,350 | 1,350 | 1,330 | 1,344 | +0.75% | 43,400 | 181億4340万 | +1.13% | 17.62 | 5.8 |
| 03/23 | 1,325 | 1,344 | 1,322 | 1,334 | +0.72% | 50,600 | 180億841万 | +0.83% | 17.49 | 5.75 |
| 03/20 | 1,328 | 1,328 | 1,320 | 1,325 | -0.19% | 34,600 | 178億8016万 | +0.49% | 17.36 | 5.71 |
| 03/19 | 1,334 | 1,338 | 1,326 | 1,327 | -0.52% | 35,200 | 179億1391万 | +1.07% | 17.39 | 5.72 |
| 03/18 | 1,330 | 1,340 | 1,326 | 1,334 | -0.34% | 26,800 | 180億841万 | +2.14% | 17.49 | 5.75 |
| 03/17 | 1,335 | 1,339 | 1,325 | 1,339 | +1.02% | 46,400 | 180億6916万 | +2.96% | 17.54 | 5.77 |
| 03/16 | 1,330 | 1,340 | 1,325 | 1,325 | -0.34% | 48,800 | 178億8691万 | +2.55% | 17.37 | 5.71 |
| 03/13 | 1,321 | 1,340 | 1,321 | 1,330 | -3.03% | 161,200 | 179億4766万 | +3.38% | 17.43 | 5.73 |
| 03/12 | 1,345 | 1,371 | 1,345 | 1,371 | +1.93% | 10,000 | 185億789万 | +7.19% | 17.97 | 5.91 |
| 03/11 | 1,335 | 1,355 | 1,335 | 1,345 | +0.79% | 11,000 | 181億5690万 | +5.91% | 17.63 | 5.8 |
| 03/10 | 1,366 | 1,372 | 1,314 | 1,335 | -2.87% | 24,800 | 180億1516万 | +5.83% | 17.49 | 5.75 |
| 03/09 | 1,373 | 1,375 | 1,373 | 1,374 | +0.11% | 5,600 | 185億4839万 | +9.66% | 18.01 | 5.92 |
| 03/06 | 1,365 | 1,374 | 1,363 | 1,373 | +0.22% | 6,600 | 185億2814万 | +10.33% | 17.99 | 5.92 |
| 03/05 | 1,374 | 1,374 | 1,363 | 1,370 | -0.25% | 7,800 | 184億8764万 | +10.98% | 17.95 | 5.91 |
| 03/04 | 1,372 | 1,373 | 1,363 | 1,373 | -0.07% | 3,800 | 185億3489万 | +12.17% | 18 | 5.92 |
| 03/03 | 1,381 | 1,383 | 1,360 | 1,374 | +1.36% | 15,800 | 185億4839万 | +13.09% | 18.01 | 5.92 |
| 03/02 | 1,355 | 1,360 | 1,350 | 1,356 | +0.44% | 18,000 | 182億9865万 | +12.49% | 17.77 | 5.85 |
| 02/27 | 1,335 | 1,353 | 1,330 | 1,350 | +1.16% | 12,000 | 182億1765万 | +12.83% | 17.69 | 5.82 |
| 02/26 | 1,322 | 1,338 | 1,322 | 1,334 | +0.95% | 4,600 | 180億841万 | +12.38% | 17.49 | 5.75 |
| 02/25 | 1,320 | 1,350 | 1,315 | 1,322 | +0.11% | 19,800 | 178億3966万 | +12.18% | 17.32 | 5.7 |
| 02/24 | 1,330 | 1,345 | 1,315 | 1,320 | -2.48% | 21,000 | 178億1941万 | +12.72% | 17.3 | 5.69 |
| 02/23 | 1,400 | 1,406 | 1,353 | 1,354 | +10.49% | 71,400 | 182億7165万 | +16.18% | 17.74 | 5.84 |
| 02/20 | 1,207 | 1,225 | 1,182 | 1,225 | +2.08% | 5,200 | 165億3696万 | +5.97% | 16.06 | 5.28 |
| 02/19 | 1,204 | 1,204 | 1,200 | 1,200 | +0.17% | 3,400 | 161億9947万 | +3.99% | 15.73 | 5.17 |
| 02/18 | 1,183 | 1,200 | 1,175 | 1,198 | +0.42% | 12,800 | 161億7247万 | +3.9% | 15.7 | 5.17 |
| 02/17 | 1,220 | 1,220 | 1,193 | 1,193 | -2.21% | 8,000 | 161億497万 | +3.65% | 15.64 | 5.14 |
| 02/16 | 1,228 | 1,228 | 1,218 | 1,220 | +3.61% | 9,600 | 164億6946万 | +6.18% | 15.99 | 5.26 |
| 02/13 | 1,174 | 1,215 | 1,174 | 1,178 | +0.47% | 3,200 | 158億9573万 | +2.75% | 15.43 | 5.08 |
| 02/12 | 1,182 | 1,182 | 1,172 | 1,172 | +0.47% | 1,000 | 158億2148万 | +2.36% | 15.36 | 5.05 |
| 02/10 | 1,155 | 1,180 | 1,155 | 1,167 | +1.17% | 4,800 | 157億4723万 | +1.97% | 15.29 | 5.03 |
| 02/09 | 1,180 | 1,180 | 1,150 | 1,153 | -1.41% | 8,600 | 155億6499万 | +0.79% | 15.11 | 4.97 |
| 02/06 | 1,164 | 1,170 | 1,164 | 1,170 | +2.41% | 1,400 | 157億8773万 | +2.23% | 15.33 | 5.04 |
| 02/05 | 1,164 | 1,164 | 1,141 | 1,142 | -0.7% | 1,800 | 154億1649万 | -0.09% | 14.97 | 4.92 |
| 02/04 | 1,150 | 1,150 | 1,139 | 1,150 | +1.32% | 1,800 | 155億2449万 | +0.61% | 15.07 | 4.96 |
| 02/03 | 1,133 | 1,150 | 1,133 | 1,135 | +0.27% | 800 | 153億2200万 | -0.7% | 14.88 | 4.89 |
| 02/02 | 1,150 | 1,150 | 1,131 | 1,132 | +0.04% | 2,400 | 152億8150万 | -1.05% | 14.84 | 4.88 |
| 01/30 | 1,133 | 1,136 | 1,130 | 1,132 | 0% | 2,400 | 152億7475万 | -1.09% | 14.83 | 4.88 |
| 01/29 | 1,135 | 1,135 | 1,132 | 1,132 | -0.22% | 1,400 | 152億7475万 | -1.18% | 14.83 | 4.88 |
| 01/28 | 1,134 | 1,148 | 1,134 | 1,134 | +0.09% | 1,800 | 153億850万 | -1.05% | 14.86 | 4.89 |
| 01/27 | 1,132 | 1,134 | 1,132 | 1,133 | +0.04% | 2,000 | 152億9500万 | -1.22% | 14.85 | 4.89 |
| 01/26 | 1,131 | 1,147 | 1,131 | 1,133 | +0.18% | 1,200 | 152億8825万 | -1.35% | 14.84 | 4.88 |
| 01/23 | 1,147 | 1,147 | 1,131 | 1,131 | +0.71% | 2,800 | 152億6125万 | -1.61% | 14.82 | 4.87 |
| 01/22 | 1,118 | 1,123 | 1,118 | 1,123 | +0.81% | 800 | 151億5325万 | -2.48% | 14.71 | 4.84 |
| 01/21 | 1,150 | 1,150 | 1,109 | 1,114 | -1.46% | 15,600 | 150億3176万 | -3.34% | 14.6 | 4.8 |
| 01/20 | 1,171 | 1,173 | 1,130 | 1,130 | -3.21% | 3,200 | 152億5450万 | -2.08% | 14.81 | 4.87 |
| 01/19 | 1,172 | 1,172 | 1,168 | 1,168 | +1.43% | 400 | 157億6073万 | +0.99% | 15.3 | 5.03 |
| 01/16 | 1,174 | 1,174 | 1,151 | 1,151 | -1.96% | 3,400 | 155億3799万 | -0.43% | 15.09 | 4.96 |
| 01/14 | 1,174 | 1,174 | 1,174 | 1,174 | +0.17% | 800 | 158億4848万 | +1.56% | 15.39 | 5.06 |
| 01/13 | 1,174 | 1,174 | 1,172 | 1,172 | +3.67% | 1,200 | 158億2148万 | +1.47% | 15.36 | 5.05 |
| 01/09 | 1,145 | 1,146 | 1,131 | 1,131 | -1.22% | 2,000 | 152億6125万 | -2.04% | 14.82 | 4.87 |
| 01/08 | 1,156 | 1,169 | 1,145 | 1,145 | -0.95% | 1,400 | 154億5024万 | -0.91% | 15 | 4.94 |
| 01/06 | 1,151 | 1,156 | 1,151 | 1,156 | +0.43% | 400 | 155億9874万 | +0.04% | 15.15 | 4.98 |
| 01/05 | 1,150 | 1,151 | 1,150 | 1,151 | -0.43% | 1,400 | 155億3124万 | -0.39% | 15.08 | 4.96 |
| 2014 |
| 12/30 | 1,158 | 1,158 | 1,145 | 1,156 | -0.26% | 4,600 | 155億9874万 | -0.13% | 15.15 | 4.98 |
| 12/29 | 1,159 | 1,159 | 1,159 | 1,159 | -0.09% | 200 | 156億3924万 | +0.22% | 15.19 | 5 |
| 12/26 | 1,144 | 1,160 | 1,144 | 1,160 | +1.44% | 400 | 156億5273万 | +0.74% | 15.2 | 5 |
| 12/25 | 1,155 | 1,155 | 1,143 | 1,143 | +0.13% | 2,800 | 154億2999万 | -0.35% | 14.98 | 4.93 |
| 12/24 | 1,148 | 1,150 | 1,142 | 1,142 | -0.74% | 6,600 | 154億974万 | -0.13% | 14.96 | 4.92 |
| 12/22 | 1,143 | 1,154 | 1,143 | 1,150 | -1.2% | 2,600 | 155億2449万 | +0.88% | 15.07 | 4.96 |
| 12/19 | 1,155 | 1,169 | 1,139 | 1,164 | +3.01% | 5,800 | 157億1348万 | +2.37% | 15.26 | 5.02 |
| 12/18 | 1,145 | 1,145 | 1,130 | 1,130 | -1.01% | 1,800 | 152億5450万 | -0.26% | 14.81 | 4.87 |
| 12/17 | 1,156 | 1,167 | 1,142 | 1,142 | -1.17% | 4,400 | 154億974万 | +0.93% | 14.96 | 4.92 |
| 12/16 | 1,170 | 1,170 | 1,155 | 1,155 | -1.41% | 2,000 | 155億9199万 | +2.39% | 15.14 | 4.98 |
| 12/15 | 1,165 | 1,172 | 1,165 | 1,172 | +1.21% | 800 | 158億1473万 | +4.23% | 15.36 | 5.05 |
| 12/12 | 1,160 | 1,161 | 1,158 | 1,158 | -0.43% | 2,800 | 156億2574万 | +3.35% | 15.17 | 4.99 |
| 12/11 | 1,163 | 1,163 | 1,158 | 1,163 | -0.04% | 2,200 | 156億9323万 | +4.26% | 15.24 | 5.01 |
| 12/10 | 1,180 | 1,180 | 1,163 | 1,163 | +0.04% | 4,000 | 156億9998万 | +4.87% | 15.24 | 5.02 |
| 12/09 | 1,168 | 1,168 | 1,163 | 1,163 | -0.47% | 6,600 | 156億9323万 | +5.49% | 15.24 | 5.01 |
| 12/08 | 1,182 | 1,182 | 1,164 | 1,168 | -0.38% | 4,600 | 157億6748万 | +6.57% | 15.31 | 5.04 |
| 12/05 | 1,173 | 1,173 | 1,173 | 1,173 | +0.69% | 200 | 158億2823万 | +7.67% | 15.37 | 5.06 |
| 12/04 | 1,158 | 1,165 | 1,143 | 1,165 | +0.6% | 1,600 | 157億2023万 | +7.62% | 15.26 | 5.02 |
| 12/03 | 1,158 | 1,158 | 1,158 | 1,158 | +2.21% | 200 | 156億2574万 | +7.57% | 15.17 | 4.99 |
| 12/02 | 1,167 | 1,170 | 1,133 | 1,133 | -2.79% | 4,600 | 152億8825万 | +5.94% | 14.84 | 4.88 |
| 12/01 | 1,150 | 1,170 | 1,145 | 1,165 | +1.75% | 5,000 | 157億2698万 | +9.49% | 15.27 | 5.02 |
| 11/28 | 1,120 | 1,190 | 1,118 | 1,145 | 0% | 5,400 | 154億5699万 | +8.33% | 15.01 | 4.94 |
| 11/27 | 1,145 | 1,145 | 1,145 | 1,145 | -1.08% | 200 | 154億5699万 | +8.84% | 15.01 | 4.94 |
| 11/25 | 1,176 | 1,176 | 1,158 | 1,158 | -3.58% | 7,000 | 156億2574万 | +10.66% | 15.17 | 4.99 |
| 11/21 | 1,112 | 1,250 | 1,075 | 1,201 | +6.71% | 11,600 | 162億622万 | +15.54% | 15.74 | 5.18 |
| 11/20 | 1,060 | 1,125 | 1,050 | 1,125 | +7.55% | 17,000 | 151億8700万 | +9.12% | 14.75 | 4.85 |
| 11/19 | 1,046 | 1,046 | 1,046 | 1,046 | -0.38% | 1,800 | 141億2053万 | +1.95% | 13.71 | 4.51 |
| 11/18 | 1,046 | 1,050 | 1,046 | 1,050 | +0.48% | 5,400 | 141億7453万 | +2.54% | 13.76 | 4.53 |
| 11/17 | 1,056 | 1,059 | 1,038 | 1,045 | -2.61% | 9,200 | 141億704万 | +2.25% | 13.7 | 4.51 |
| 11/14 | 1,071 | 1,073 | 1,053 | 1,073 | +0.66% | 8,400 | 144億8502万 | +5.09% | 14.06 | 4.63 |
| 11/13 | 1,066 | 1,066 | 1,066 | 1,066 | +0.05% | 4,000 | 143億9053万 | +4.61% | 13.97 | 4.6 |
| 11/12 | 1,072 | 1,072 | 1,066 | 1,066 | -0.56% | 1,800 | 143億8378万 | +4.77% | 13.97 | 4.59 |
| 11/11 | 1,072 | 1,072 | 1,070 | 1,072 | +0.14% | 1,800 | 144億6477万 | +5.67% | 14.04 | 4.62 |
| 11/10 | 1,072 | 1,072 | 1,068 | 1,070 | -0.14% | 2,400 | 144億4452万 | +5.84% | 14.03 | 4.61 |
| 11/07 | 1,051 | 1,072 | 1,051 | 1,072 | +0.19% | 3,400 | 144億6477万 | +6.19% | 14.04 | 4.62 |
| 11/06 | 1,021 | 1,070 | 1,021 | 1,070 | +5.01% | 30,000 | 144億3777万 | +6.21% | 14.02 | 4.61 |
| 11/05 | 1,010 | 1,020 | 1,000 | 1,019 | +0.89% | 10,000 | 137億4930万 | +1.44% | 13.35 | 4.39 |
| 11/04 | 1,003 | 1,013 | 970 | 1,010 | +0.95% | 14,200 | 136億2780万 | +0.55% | 13.23 | 4.35 |
| 10/31 | 1,000 | 1,001 | 999 | 1,000 | 0% | 6,200 | 134億9956万 | -0.3% | 13.11 | 4.31 |
| 10/30 | 997 | 1,000 | 997 | 1,000 | -0.2% | 2,800 | 134億9956万 | -0.3% | 13.11 | 4.31 |
| 10/28 | 1,001 | 1,005 | 995 | 1,002 | +0.1% | 4,200 | 135億2655万 | -0.1% | 13.13 | 4.32 |
| 10/27 | 1,001 | 1,001 | 1,001 | 1,001 | +0.05% | 600 | 135億1305万 | -0.2% | 13.12 | 4.32 |
