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PERPBR
201610/1, 株式併合 5→1
2015
03/312,1502,1702,1102,110-0.94%42,800597億8364万-3.39%9.870.86
03/302,1452,1602,1052,130-0.93%52,600603億5031万-2.56%9.970.87
03/272,1952,2052,1402,150-3.59%67,400609億1698万-1.69%10.060.87
03/262,2202,2452,2202,230-0.45%89,600631億8366万+1.92%10.440.91
03/252,2502,2502,2202,240-0.44%68,000634億6699万+2.52%10.480.91
03/242,2502,2652,2402,250+0.22%53,000637億5033万+3.26%10.530.91
03/232,2002,2502,2002,245+1.81%32,400636億866万+3.36%10.510.91
03/202,2252,2252,1952,2050%33,200624億7532万+1.94%10.320.9
03/192,2102,2202,1952,205+0.23%30,000624億7532万+2.37%10.320.9
03/182,2052,2102,1902,200+0.23%32,800623億3365万+2.56%10.30.89
03/172,2102,2202,1952,195-0.23%19,800621億9198万+2.76%10.270.89
03/162,1952,2252,1902,200+0.23%24,000623億3365万+3.43%10.30.89
03/132,1752,2052,1702,195+0.23%66,600621億9198万+3.68%10.270.89
03/122,2002,2002,1802,190+0.46%42,600620億5032万+3.89%10.250.89
03/112,2002,2052,1802,180-1.36%33,600617億6698万+3.86%10.20.89
03/102,2102,2402,2002,2100%33,600626億1699万+5.69%10.340.9
03/092,2002,2352,1852,2100%29,000626億1699万+6.15%10.340.9
03/062,2002,2352,1852,210+0.23%45,200626億1699万+6.61%10.340.9
03/052,1902,2202,1702,205+0.23%31,000624億7532万+6.78%10.320.9
03/042,1302,2102,1302,200+3.53%84,600623億3365万+6.9%10.30.89
03/032,1202,1352,1202,125+0.24%15,000602億864万+3.71%9.940.86
03/022,1152,1402,1152,120-0.24%12,400600億6697万+3.77%9.920.86
02/272,1302,1352,1102,125-0.47%41,000602億864万+4.37%9.940.86
02/262,1352,1502,1202,135-0.47%27,200604億9197万+5.22%9.990.87
02/252,1602,1652,1352,145-0.23%20,200607億7531万+6.08%10.040.87
02/242,1502,1702,1402,1500%18,400609億1698万+6.7%10.060.87
02/232,1502,1702,1452,150-0.92%22,400609億1698万+7.07%10.060.87
02/202,1702,1702,1152,170-0.23%43,400614億8365万+8.5%10.160.88
02/192,1002,1752,1002,175+4.07%67,200616億2531万+9.08%10.180.88
02/182,0852,0952,0752,090+1.46%38,200592億1697万+5.18%9.780.85
02/172,0152,0802,0152,060+2.23%50,200583億6696万+3.88%9.640.84
02/162,0102,0252,0102,015+1.26%32,600570億9196万+1.77%9.430.82
02/132,0002,0051,9851,990+0.25%48,800563億8362万+0.56%9.310.81
02/121,9852,0001,9751,985+0.76%57,800562億4195万+0.3%9.290.81
02/101,9751,9801,9601,9700%33,600558億1695万-0.4%9.220.8
02/091,9701,9801,9601,970+0.77%17,800558億1695万-0.51%9.220.8
02/061,9601,9651,9501,955-0.51%29,600553億9195万-1.31%9.150.79
02/051,9751,9751,9651,9650%21,000556億7528万-0.86%9.20.8
02/041,9801,9901,9551,965-1.26%55,200556億7528万-0.86%9.20.8
02/032,0002,0001,9701,990+1.02%51,200563億8362万+0.35%9.310.81
02/021,9901,9901,9701,970-1.5%28,400558億1695万-0.61%9.220.8
01/302,0052,0101,9902,000-0.25%57,400566億6696万+0.86%9.360.81
01/292,0052,0101,9952,005-0.5%29,600568億862万+1.16%9.380.82
01/281,9902,0251,9802,015+1.51%40,200570億9196万+1.77%9.430.82
01/271,9751,9901,9651,985+1.02%26,800562億4195万+0.4%9.290.81
01/261,9501,9651,9501,965+0.51%14,000556億7528万-0.51%9.20.8
01/231,9601,9651,9451,955-0.26%24,400553億9195万-1.06%9.150.79
01/221,9751,9751,9501,960+0.26%17,600555億3362万-0.96%9.170.8
01/211,9651,9701,9551,955-1.01%25,200553億9195万-1.31%9.150.79
01/201,9601,9751,9601,975+0.77%13,800559億5862万-0.55%9.240.8
01/191,9701,9701,9551,960-0.25%17,000555億3362万-1.56%9.170.8
01/161,9851,9901,9551,965-2.24%34,400556億7528万-1.55%9.20.8
01/152,0002,0151,9902,010+0.75%15,200569億5029万+0.45%9.410.82
01/141,9902,0001,9751,995+0.25%23,200565億2529万-0.45%9.340.81
01/131,9901,9951,9751,990+0.25%13,800563億8362万-0.9%9.310.81
01/091,9902,0101,9751,985-0.5%24,000562億4195万-1.34%9.290.81
01/081,9902,0051,9901,995-0.25%16,800565億2529万-1.09%9.340.81
01/071,9652,0101,9652,000+2.3%36,800566億6696万-1.09%9.360.81
01/062,0002,0001,9551,955-2.98%42,400553億9195万-3.6%9.150.79
01/051,9952,0151,9852,015+1.51%28,000570億9196万-0.93%9.430.82
2014
12/301,9852,0001,9751,985+0.25%21,800562億4195万-2.5%9.280.81
12/291,9852,0001,9601,9800%47,000561億29万-2.94%9.260.8
12/261,9701,9901,9651,980+0.25%25,600561億29万-3.04%9.260.8
12/251,9901,9901,9601,975-0.5%27,400559億5862万-3.42%9.230.8
12/241,9951,9951,9751,985+0.51%23,400562億4195万-2.89%9.280.81
12/221,9801,9801,9551,975-0.5%31,600559億5862万-3.28%9.230.8
12/191,9751,9851,9701,985+1.02%34,400562億4195万-2.74%9.280.81
12/182,0102,0101,9651,965+1.55%39,800556億7528万-3.63%9.180.8
12/171,9351,9501,9351,935-0.26%31,400548億2528万-5.05%9.040.79
12/161,9501,9651,9401,940-2.51%47,000549億6695万-4.81%9.070.79
12/152,0052,0151,9901,990-1.49%25,200563億8362万-2.31%9.30.81
12/122,0052,0302,0052,0200%43,400572億3362万-0.64%9.440.82
12/112,0352,0451,9952,020-2.42%50,400572億3362万-0.35%9.440.82
12/102,0802,0852,0652,070-0.96%29,800586億5030万+2.37%9.680.84
12/092,1002,1052,0852,090-0.48%25,400592億1697万+3.72%9.770.85
12/082,1052,1152,0852,100+0.48%39,800595億30万+4.58%9.820.85
12/052,0702,0952,0702,090+0.72%25,000592億1697万+4.5%9.770.85
12/042,1102,1202,0752,075-1.43%39,800587億9197万+4.11%9.70.84
12/032,0802,1202,0802,105+1.2%51,400596億4197万+5.94%9.840.85
12/022,1152,1302,0602,080-1.65%53,800589億3363万+5.1%9.720.84
12/012,1152,1452,1102,115-0.7%41,400599億2531万+7.31%9.890.86
11/282,1502,1602,1052,130-0.93%55,200603億5031万+8.62%9.960.87
11/272,1152,1602,1152,150+2.87%116,800609億1698万+10.2%10.050.87
11/262,0702,1102,0602,090+0.97%62,600592億1697万+7.9%9.770.85
11/252,0852,0952,0652,070-0.24%48,000586億5030万+7.48%9.680.84
11/212,0652,0852,0252,075+1.22%97,200587億9197万+8.47%9.70.84
11/202,0552,0652,0252,0500%144,200580億8363万+7.78%9.580.83
11/191,9802,0501,9802,050+5.13%147,600580億8363万+8.29%9.580.83
11/181,9301,9551,9301,950+1.3%31,400552億5028万+3.56%9.110.79
11/171,9501,9601,9201,925-1.28%35,600545億4194万+2.45%90.78
11/141,9701,9701,9351,950+0.78%63,200552億5028万+3.89%9.110.79
11/131,9651,9651,9251,935-0.77%44,200548億2528万+3.2%9.040.79
11/121,9501,9751,9401,950+0.78%62,800552億5028万+4.11%9.110.79
11/111,9251,9601,9201,935+1.31%75,600548億2528万+3.42%9.040.79
11/101,8851,9151,8851,910+0.53%29,400541億1694万+2.19%8.930.78
11/071,8751,9201,8751,900+2.15%52,000538億3361万+1.77%8.880.77
11/061,9001,9401,8601,860-1.85%80,800527億27万-0.32%8.690.76
11/051,8901,9101,8451,8950%121,800536億9194万+1.61%8.860.77
11/041,9501,9551,8951,895-1.04%96,000536億9194万+1.72%8.860.77
10/311,9151,9251,8751,915+1.32%57,600542億5861万+2.9%8.950.78