時価総額
2014/10/22～2015/03/30
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 | 10/1, 株式分割 1→2 |
| 2015 |
| 03/30 | 654 | 654 | 654 | 654 | -0.53% | 200 | 88億2589万 | -1.65% | 76.07 | 1.9 |
| 03/27 | 653 | 658 | 653 | 658 | -0.3% | 800 | 88億7312万 | -1.28% | 76.48 | 1.91 |
| 03/26 | 680 | 680 | 660 | 660 | -1.49% | 2,400 | 89億11万 | -0.98% | 76.71 | 1.91 |
| 03/25 | 680 | 680 | 658 | 670 | -1.54% | 4,600 | 90億3506万 | +0.37% | 77.87 | 1.94 |
| 03/24 | 680 | 680 | 679 | 680 | +0.97% | 2,000 | 91億7676万 | +1.95% | 79.1 | 1.97 |
| 03/23 | 675 | 680 | 674 | 674 | +0.3% | 4,600 | 90億8904万 | +1.13% | 78.34 | 1.95 |
| 03/20 | 675 | 675 | 672 | 672 | -0.44% | 1,400 | 90億6205万 | +0.83% | 78.11 | 1.95 |
| 03/19 | 675 | 675 | 675 | 675 | 0% | 1,000 | 91億254万 | +1.28% | 78.46 | 1.96 |
| 03/18 | 674 | 675 | 663 | 675 | +0.15% | 2,600 | 91億254万 | +1.28% | 78.46 | 1.96 |
| 03/17 | 674 | 674 | 672 | 674 | +0.15% | 1,800 | 90億8904万 | +1.28% | 78.34 | 1.95 |
| 03/16 | 673 | 673 | 673 | 673 | -0.07% | 3,800 | 90億7555万 | +1.13% | 78.22 | 1.95 |
| 03/13 | 674 | 674 | 673 | 673 | +2.12% | 600 | 90億8230万 | +1.2% | 78.28 | 1.95 |
| 03/12 | 657 | 659 | 657 | 659 | +0.3% | 4,400 | 88億9336万 | -0.9% | 76.65 | 1.91 |
| 03/11 | 654 | 657 | 652 | 657 | +0.46% | 3,000 | 88億6637万 | -1.35% | 76.42 | 1.91 |
| 03/10 | 656 | 656 | 654 | 654 | -0.3% | 2,800 | 88億2589万 | -1.95% | 76.07 | 1.9 |
| 03/09 | 659 | 659 | 656 | 656 | -0.38% | 2,600 | 88億5288万 | -1.8% | 76.3 | 1.9 |
| 03/06 | 659 | 659 | 659 | 659 | -0.08% | 3,800 | 88億8662万 | -1.57% | 76.59 | 1.91 |
| 03/05 | 660 | 660 | 659 | 659 | -0.15% | 2,600 | 88億9336万 | -1.49% | 76.65 | 1.91 |
| 03/04 | 660 | 660 | 660 | 660 | 0% | 2,000 | 89億686万 | -1.49% | 76.77 | 1.91 |
| 03/03 | 665 | 665 | 660 | 660 | -1.05% | 2,200 | 89億686万 | -1.49% | 76.77 | 1.91 |
| 03/02 | 667 | 667 | 667 | 667 | -0.07% | 1,800 | 90億133万 | -0.6% | 77.58 | 1.93 |
| 02/27 | 669 | 669 | 659 | 668 | -0.15% | 2,400 | 90億807万 | -0.52% | 77.64 | 1.94 |
| 02/26 | 661 | 669 | 661 | 669 | +1.21% | 5,600 | 90億2157万 | -0.52% | 77.76 | 1.94 |
| 02/25 | 666 | 670 | 661 | 661 | -1.42% | 3,000 | 89億1361万 | -1.71% | 76.83 | 1.92 |
| 02/24 | 673 | 673 | 666 | 670 | +0.6% | 2,800 | 90億4181万 | -0.3% | 77.93 | 1.94 |
| 02/23 | 671 | 671 | 666 | 666 | -0.67% | 2,800 | 89億8783万 | -1.04% | 77.47 | 1.93 |
| 02/20 | 679 | 679 | 670 | 671 | -1.25% | 1,800 | 90億4856万 | -0.37% | 77.99 | 1.94 |
| 02/19 | 665 | 679 | 665 | 679 | +2.11% | 4,000 | 91億6327万 | +0.89% | 78.98 | 1.97 |
| 02/18 | 665 | 665 | 665 | 665 | 0% | 1,800 | 89億7433万 | -1.19% | 77.35 | 1.93 |
| 02/17 | 671 | 673 | 655 | 665 | +0.99% | 5,000 | 89億7433万 | -1.19% | 77.35 | 1.93 |
| 02/16 | 674 | 674 | 659 | 659 | -2.08% | 1,800 | 88億8662万 | -2.15% | 76.59 | 1.91 |
| 02/13 | 674 | 674 | 673 | 673 | -0.3% | 600 | 90億7555万 | -0.07% | 78.22 | 1.95 |
| 02/12 | 664 | 675 | 660 | 675 | +1.58% | 5,000 | 91億254万 | +0.22% | 78.46 | 1.96 |
| 02/10 | 664 | 675 | 664 | 664 | -1.63% | 2,400 | 89億6084万 | -1.19% | 77.23 | 1.93 |
| 02/09 | 675 | 675 | 675 | 675 | +0.37% | 1,400 | 91億929万 | +0.6% | 78.51 | 1.96 |
| 02/06 | 673 | 673 | 673 | 673 | 0% | 200 | 90億7555万 | +0.37% | 78.22 | 1.95 |
| 02/04 | 673 | 673 | 673 | 673 | +0.37% | 800 | 90億7555万 | +0.37% | 78.22 | 1.95 |
| 01/28 | 665 | 670 | 665 | 670 | -1.47% | 400 | 90億4181万 | 0% | 77.93 | 1.94 |
| 01/27 | 680 | 680 | 680 | 680 | 0% | 2,200 | 91億7676万 | +1.64% | 79.1 | 1.97 |
| 01/26 | 684 | 684 | 680 | 680 | +0.44% | 3,000 | 91億7676万 | +1.64% | 79.1 | 1.97 |
| 01/23 | 680 | 680 | 677 | 677 | -0.22% | 2,400 | 91億3628万 | +1.35% | 78.75 | 1.96 |
| 01/22 | 668 | 679 | 668 | 679 | +2.03% | 3,000 | 91億5652万 | +1.88% | 78.92 | 1.97 |
| 01/21 | 677 | 677 | 665 | 665 | -1.77% | 3,000 | 89億7433万 | 0% | 77.35 | 1.93 |
| 01/20 | 680 | 680 | 677 | 677 | -0.37% | 2,000 | 91億3628万 | +1.8% | 78.75 | 1.96 |
| 01/19 | 680 | 680 | 680 | 680 | +2.26% | 2,000 | 91億7002万 | +2.33% | 79.04 | 1.97 |
| 01/16 | 683 | 683 | 664 | 665 | -2.92% | 2,800 | 89億6759万 | +0.38% | 77.29 | 1.93 |
| 01/15 | 685 | 685 | 685 | 685 | +0.81% | 800 | 92億3749万 | +3.4% | 79.62 | 1.99 |
| 01/14 | 664 | 679 | 664 | 679 | +2.26% | 1,200 | 91億6327万 | +2.88% | 78.98 | 1.97 |
| 01/13 | 679 | 679 | 664 | 664 | -2.21% | 800 | 89億6084万 | +0.76% | 77.23 | 1.93 |
| 01/09 | 679 | 679 | 679 | 679 | 0% | 1,200 | 91億6327万 | +3.03% | 78.98 | 1.97 |
| 01/08 | 679 | 679 | 665 | 679 | 0% | 2,800 | 91億6327万 | +3.19% | 78.98 | 1.97 |
| 01/07 | 679 | 679 | 679 | 679 | +2.11% | 1,200 | 91億6327万 | +3.35% | 78.98 | 1.97 |
| 01/06 | 668 | 680 | 665 | 665 | +0.08% | 1,600 | 89億7433万 | +1.37% | 77.35 | 1.93 |
| 01/05 | 677 | 677 | 665 | 665 | 0% | 800 | 89億6759万 | +1.3% | 77.29 | 1.93 |
| 2014 |
| 12/30 | 665 | 665 | 664 | 665 | 0% | 600 | 89億6759万 | +1.45% | 77.55 | 1.93 |
| 12/29 | 665 | 665 | 665 | 665 | 0% | 800 | 89億6759万 | +1.45% | 77.55 | 1.93 |
| 12/26 | 664 | 665 | 664 | 665 | +1.76% | 2,200 | 89億6759万 | +1.45% | 77.55 | 1.93 |
| 12/25 | 650 | 653 | 650 | 653 | +0.46% | 4,200 | 88億1239万 | -0.15% | 76.21 | 1.9 |
| 12/24 | 667 | 667 | 650 | 650 | 0% | 4,400 | 87億7191万 | -0.61% | 75.86 | 1.89 |
| 12/22 | 662 | 667 | 650 | 650 | -1.37% | 3,600 | 87億7191万 | -0.76% | 75.86 | 1.89 |
| 12/19 | 668 | 668 | 650 | 659 | -1.42% | 4,000 | 88億9336万 | +0.61% | 76.91 | 1.92 |
| 12/18 | 669 | 669 | 669 | 669 | +0.38% | 3,600 | 90億2157万 | +2.06% | 78.02 | 1.95 |
| 12/17 | 666 | 666 | 666 | 666 | +0.68% | 2,800 | 89億8783万 | +1.83% | 77.73 | 1.94 |
| 12/16 | 668 | 668 | 650 | 662 | +1.38% | 7,200 | 89億2710万 | +1.15% | 77.2 | 1.93 |
| 12/15 | 650 | 653 | 650 | 653 | +0.46% | 2,200 | 88億564万 | -0.23% | 76.15 | 1.9 |
| 12/12 | 650 | 650 | 650 | 650 | 0% | 2,200 | 87億6516万 | -0.84% | 75.8 | 1.89 |
| 12/11 | 650 | 650 | 650 | 650 | 0% | 1,600 | 87億6516万 | -0.99% | 75.8 | 1.89 |
| 12/10 | 650 | 650 | 650 | 650 | 0% | 1,800 | 87億6516万 | -0.99% | 75.8 | 1.89 |
| 12/09 | 647 | 650 | 647 | 650 | +0.46% | 1,800 | 87億6516万 | -1.14% | 75.8 | 1.89 |
| 12/08 | 650 | 650 | 632 | 647 | -0.31% | 4,600 | 87億2467万 | -1.75% | 75.45 | 1.88 |
| 12/05 | 653 | 653 | 636 | 649 | -0.77% | 4,400 | 87億5166万 | -1.44% | 75.69 | 1.89 |
| 12/04 | 654 | 654 | 650 | 654 | -0.08% | 2,000 | 88億1914万 | -0.83% | 76.27 | 1.9 |
| 12/03 | 649 | 654 | 649 | 654 | +0.23% | 3,800 | 88億2589万 | -0.91% | 76.33 | 1.9 |
| 12/02 | 654 | 654 | 638 | 653 | -0.23% | 4,200 | 88億564万 | -1.29% | 76.15 | 1.9 |
| 12/01 | 654 | 654 | 638 | 654 | 0% | 5,000 | 88億2589万 | -1.06% | 76.33 | 1.9 |
| 11/28 | 654 | 654 | 641 | 654 | -0.3% | 4,600 | 88億2589万 | -1.21% | 76.33 | 1.9 |
| 11/27 | 656 | 656 | 656 | 656 | 0% | 1,600 | 88億5288万 | -0.91% | 76.56 | 1.91 |
| 11/26 | 657 | 657 | 648 | 656 | -0.38% | 3,400 | 88億5288万 | -1.06% | 76.56 | 1.91 |
| 11/25 | 654 | 659 | 654 | 659 | +0.61% | 2,800 | 88億8662万 | -0.68% | 76.85 | 1.92 |
| 11/21 | 656 | 656 | 651 | 655 | -0.15% | 2,800 | 88億3263万 | -1.43% | 76.39 | 1.9 |
| 11/20 | 656 | 656 | 653 | 656 | 0% | 3,400 | 88億4613万 | -1.28% | 76.5 | 1.91 |
| 11/19 | 657 | 658 | 652 | 656 | -0.23% | 4,400 | 88億4613万 | -1.43% | 76.5 | 1.91 |
| 11/18 | 656 | 658 | 654 | 657 | +0.15% | 2,200 | 88億6637万 | -1.35% | 76.68 | 1.91 |
| 11/17 | 663 | 663 | 654 | 656 | -0.46% | 2,200 | 88億5288万 | -1.65% | 76.56 | 1.91 |
| 11/14 | 664 | 664 | 655 | 659 | +0.23% | 1,600 | 88億9336万 | -1.2% | 76.91 | 1.92 |
| 11/13 | 665 | 665 | 653 | 658 | +0.69% | 1,200 | 88億7312万 | -1.57% | 76.74 | 1.91 |
| 11/12 | 665 | 668 | 653 | 653 | -1.8% | 6,400 | 88億1239万 | -2.1% | 76.21 | 1.9 |
| 11/11 | 665 | 665 | 660 | 665 | +0.08% | 2,800 | 89億7433万 | -0.3% | 77.61 | 1.94 |
| 11/10 | 665 | 665 | 665 | 665 | 0% | 1,600 | 89億6759万 | -0.37% | 77.55 | 1.93 |
| 11/07 | 664 | 665 | 650 | 665 | +0.15% | 5,600 | 89億6759万 | -0.37% | 77.55 | 1.93 |
| 11/06 | 664 | 664 | 664 | 664 | -0.08% | 1,400 | 89億5409万 | -0.38% | 77.44 | 1.93 |
| 11/05 | 665 | 670 | 654 | 664 | -0.15% | 2,400 | 89億6084万 | -0.3% | 77.5 | 1.93 |
| 11/04 | 655 | 665 | 646 | 665 | -0.67% | 5,800 | 89億7433万 | 0% | 77.61 | 1.94 |
| 10/30 | 670 | 670 | 670 | 670 | 0% | 200 | 90億3506万 | +0.83% | 78.14 | 1.95 |
| 10/29 | 653 | 670 | 653 | 670 | +0.3% | 2,400 | 90億3506万 | +0.83% | 78.14 | 1.95 |
| 10/28 | 665 | 668 | 663 | 668 | -2.2% | 1,000 | 90億807万 | +0.68% | 77.9 | 1.94 |
| 10/27 | 683 | 683 | 683 | 683 | +2.25% | 2,200 | 92億1050万 | +3.1% | 79.65 | 1.99 |
| 10/24 | 668 | 668 | 668 | 668 | 0% | 3,000 | 90億807万 | +0.83% | 77.9 | 1.94 |
| 10/23 | 665 | 668 | 650 | 668 | +0.53% | 3,200 | 90億807万 | +0.98% | 77.9 | 1.94 |
| 10/22 | 665 | 665 | 659 | 664 | -0.15% | 3,000 | 89億6084万 | +0.45% | 77.5 | 1.93 |
