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 | 4,805 | 4,975 | 4,725 | 4,860 | +1.78% | 2,442,700 | 4043億6658万 | +7.05% | 11.88 | 7.32 |
| 03/30 | 4,920 | 4,955 | 4,770 | 4,775 | -1.85% | 1,403,700 | 3972億9432万 | +5.71% | 11.68 | 7.19 |
| 03/27 | 4,765 | 4,975 | 4,750 | 4,865 | +1.14% | 2,175,600 | 4047億8259万 | +8.09% | 11.9 | 7.32 |
| 03/26 | 4,915 | 5,040 | 4,730 | 4,810 | -1.94% | 2,511,000 | 4002億643万 | +7.32% | 11.76 | 7.24 |
| 03/25 | 5,100 | 5,170 | 4,885 | 4,905 | -1.31% | 3,688,000 | 4081億1071万 | +9.76% | 11.99 | 7.38 |
| 03/24 | 4,770 | 5,040 | 4,750 | 4,970 | +5.07% | 6,012,300 | 4135億1891万 | +11.81% | 12.15 | 7.48 |
| 03/23 | 4,600 | 4,780 | 4,570 | 4,730 | +3.73% | 2,677,100 | 3935億5019万 | +7.23% | 11.57 | 7.12 |
| 03/20 | 4,500 | 4,765 | 4,455 | 4,560 | +1.67% | 4,684,200 | 3794億568万 | +4.01% | 11.15 | 6.86 |
| 03/19 | 4,420 | 4,485 | 4,395 | 4,485 | +1.36% | 814,700 | 3731億6545万 | +2.75% | 10.97 | 6.75 |
| 03/18 | 4,475 | 4,500 | 4,415 | 4,425 | -0.9% | 883,100 | 3681億7327万 | +1.58% | 10.82 | 6.66 |
| 03/17 | 4,450 | 4,475 | 4,425 | 4,465 | +0.9% | 729,400 | 3715億139万 | +2.43% | 10.92 | 6.72 |
| 03/16 | 4,480 | 4,490 | 4,415 | 4,425 | -1.01% | 734,900 | 3681億7327万 | +1.63% | 10.82 | 6.66 |
| 03/13 | 4,495 | 4,510 | 4,430 | 4,470 | +0.56% | 982,900 | 3719億1741万 | +2.48% | 10.93 | 6.73 |
| 03/12 | 4,425 | 4,515 | 4,425 | 4,445 | +0.68% | 1,000,600 | 3698億3733万 | +1.79% | 10.87 | 6.69 |
| 03/11 | 4,395 | 4,460 | 4,385 | 4,415 | -0.23% | 668,400 | 3673億4124万 | +0.8% | 10.8 | 6.65 |
| 03/10 | 4,425 | 4,480 | 4,380 | 4,425 | +0.23% | 1,037,400 | 3681億7327万 | +1.1% | 10.82 | 6.66 |
| 03/09 | 4,465 | 4,545 | 4,415 | 4,415 | -1.56% | 1,428,400 | 3673億4124万 | +1.1% | 10.8 | 6.65 |
| 03/06 | 4,410 | 4,515 | 4,405 | 4,485 | +1.59% | 1,658,000 | 3731億6545万 | +2.89% | 10.97 | 6.75 |
| 03/05 | 4,400 | 4,520 | 4,380 | 4,415 | -0.56% | 2,005,500 | 3673億4124万 | +1.52% | 10.8 | 6.65 |
| 03/04 | 4,325 | 4,530 | 4,260 | 4,440 | +2.42% | 2,389,800 | 3694億2132万 | +2.37% | 10.86 | 6.68 |
| 03/03 | 4,385 | 4,385 | 4,280 | 4,335 | -0.34% | 831,800 | 3606億8500万 | +0.35% | 10.6 | 6.52 |
| 03/02 | 4,425 | 4,445 | 4,315 | 4,350 | -1.02% | 1,108,800 | 3619億3305万 | +1.05% | 10.64 | 6.55 |
| 02/27 | 4,275 | 4,425 | 4,275 | 4,395 | +2.21% | 1,571,200 | 3656億7718万 | +2.33% | 10.75 | 6.62 |
| 02/26 | 4,370 | 4,395 | 4,285 | 4,300 | -0.92% | 892,500 | 3577億7290万 | +0.33% | 10.51 | 6.47 |
| 02/25 | 4,320 | 4,420 | 4,295 | 4,340 | +1.17% | 1,127,800 | 3611億102万 | +1.28% | 10.61 | 6.53 |
| 02/24 | 4,375 | 4,395 | 4,270 | 4,290 | -1.94% | 1,145,000 | 3569億4087万 | +0.19% | 10.49 | 6.46 |
| 02/23 | 4,385 | 4,445 | 4,315 | 4,375 | -0.11% | 1,367,800 | 3640億1312万 | +2.1% | 10.7 | 6.59 |
| 02/20 | 4,565 | 4,615 | 4,355 | 4,380 | -2.23% | 2,919,400 | 3644億2914万 | +2.15% | 10.71 | 6.59 |
| 02/19 | 4,375 | 4,530 | 4,340 | 4,480 | +3.94% | 3,488,100 | 3727億4944万 | +4.31% | 10.95 | 6.74 |
| 02/18 | 4,155 | 4,350 | 4,130 | 4,310 | +4.87% | 3,825,000 | 3586億493万 | +0.12% | 10.54 | 6.49 |
| 02/17 | 4,120 | 4,180 | 4,090 | 4,110 | +0.98% | 1,402,500 | 3419億6433万 | -4.75% | 10.05 | 6.19 |
| 02/16 | 4,085 | 4,165 | 4,030 | 4,070 | 0% | 1,552,400 | 3386億3621万 | -5.92% | 9.95 | 6.13 |
| 02/13 | 4,210 | 4,225 | 4,020 | 4,070 | -4.68% | 3,726,200 | 3386億3621万 | -6.2% | 9.95 | 6.13 |
| 02/12 | 4,300 | 4,350 | 4,225 | 4,270 | -5.32% | 3,711,200 | 3552億7681万 | -1.7% | 10.44 | 6.43 |
| 02/10 | 4,345 | 4,615 | 4,345 | 4,510 | +3.92% | 4,956,100 | 3752億4553万 | +3.65% | 11.03 | 6.79 |
| 02/09 | 4,705 | 4,740 | 4,240 | 4,340 | -5.96% | 8,335,100 | 3611億102万 | -0.23% | 10.61 | 6.53 |
| 02/06 | 4,670 | 4,700 | 4,480 | 4,615 | +0.44% | 3,378,500 | 3839億8184万 | +5.97% | 11.28 | 6.95 |
| 02/05 | 4,720 | 4,750 | 4,535 | 4,595 | -3.67% | 3,350,000 | 3823億1778万 | +5.63% | 11.24 | 6.92 |
| 02/04 | 4,450 | 4,780 | 4,390 | 4,770 | +9.66% | 5,630,000 | 3968億7831万 | +9.58% | 11.66 | 7.18 |
| 02/03 | 4,190 | 4,460 | 4,180 | 4,350 | +4.19% | 3,332,800 | 3619億3305万 | +0.12% | 10.64 | 6.55 |
| 02/02 | 4,205 | 4,270 | 4,130 | 4,175 | -0.48% | 1,112,700 | 3473億7252万 | -3.96% | 10.21 | 6.28 |
| 01/30 | 4,260 | 4,305 | 4,100 | 4,195 | -1.29% | 2,095,900 | 3490億3658万 | -4.07% | 10.26 | 6.31 |
| 01/29 | 4,145 | 4,390 | 4,145 | 4,250 | +3.16% | 3,150,900 | 3536億1275万 | -3.74% | 10.39 | 6.4 |
| 01/28 | 3,985 | 4,145 | 3,980 | 4,120 | +3% | 1,493,600 | 3427億9636万 | -7.46% | 10.07 | 6.2 |
| 01/27 | 3,915 | 4,075 | 3,910 | 4,000 | +1.14% | 1,849,800 | 3328億1200万 | -11.03% | 9.78 | 6.02 |
| 01/26 | 4,085 | 4,175 | 3,875 | 3,955 | -4% | 3,047,400 | 3290億6786万 | -13% | 9.67 | 5.95 |
| 01/23 | 4,150 | 4,235 | 4,055 | 4,120 | -1.2% | 1,664,800 | 3427億9636万 | -10.61% | 10.07 | 6.2 |
| 01/22 | 4,260 | 4,275 | 4,110 | 4,170 | -2.11% | 1,451,800 | 3469億5651万 | -10.42% | 10.2 | 6.28 |
| 01/21 | 4,250 | 4,345 | 4,220 | 4,260 | 0% | 1,050,300 | 3544億4478万 | -9.34% | 10.42 | 6.41 |
| 01/20 | 4,330 | 4,345 | 4,235 | 4,260 | -2.74% | 1,600,100 | 3544億4478万 | -10.07% | 10.42 | 6.41 |
| 01/19 | 4,460 | 4,465 | 4,315 | 4,380 | -1.35% | 1,062,300 | 3644億2914万 | -8.25% | 10.71 | 6.59 |
| 01/16 | 4,520 | 4,630 | 4,385 | 4,440 | -2.74% | 1,562,600 | 3694億2132万 | -7.69% | 10.86 | 6.68 |
| 01/15 | 4,695 | 4,715 | 4,485 | 4,565 | -3.28% | 2,318,600 | 3798億2169万 | -5.88% | 11.16 | 6.87 |
| 01/14 | 4,555 | 4,770 | 4,530 | 4,720 | +3.51% | 3,497,100 | 3927億1816万 | -3.26% | 11.54 | 7.1 |
| 01/13 | 4,300 | 4,570 | 4,285 | 4,560 | +3.87% | 2,550,800 | 3794億568万 | -7% | 11.15 | 6.86 |
| 01/09 | 4,420 | 4,480 | 4,355 | 4,390 | +0.11% | 1,549,400 | 3652億6117万 | -11.03% | 10.73 | 6.61 |
| 01/08 | 4,300 | 4,480 | 4,300 | 4,385 | +4.16% | 3,021,700 | 3648億4515万 | -11.81% | 10.72 | 6.6 |
| 01/07 | 4,450 | 4,485 | 4,165 | 4,210 | -5.18% | 2,430,600 | 3502億8463万 | -16.04% | 10.29 | 6.34 |
| 01/06 | 4,395 | 4,525 | 4,390 | 4,440 | -0.78% | 1,735,800 | 3694億2132万 | -12.2% | 10.86 | 6.68 |
| 01/05 | 4,510 | 4,555 | 4,425 | 4,475 | -0.11% | 1,945,500 | 3723億3342万 | -12.22% | 10.94 | 6.74 |
| 2014 |
| 12/30 | 4,470 | 4,575 | 4,360 | 4,480 | 0% | 2,562,600 | 3727億4944万 | -12.82% | 10.95 | 6.74 |
| 12/29 | 4,610 | 4,650 | 4,450 | 4,480 | -4.27% | 3,074,900 | 3727億4944万 | -13.35% | 10.95 | 6.74 |
| 12/26 | 4,580 | 4,760 | 4,520 | 4,680 | +2.41% | 3,402,900 | 3893億9004万 | -9.93% | 11.44 | 7.04 |
| 12/25 | 4,525 | 4,685 | 4,400 | 4,570 | +4.22% | 8,024,600 | 3802億3771万 | -12.5% | 11.17 | 6.88 |
| 12/24 | 4,770 | 4,770 | 4,380 | 4,385 | -9.49% | 8,062,500 | 3648億4515万 | -16.62% | 10.72 | 6.6 |
| 12/22 | 5,180 | 5,210 | 4,700 | 4,845 | -7.54% | 7,988,500 | 4031億1853万 | -8.52% | 11.85 | 7.29 |
| 12/19 | 5,190 | 5,460 | 5,100 | 5,240 | +1.16% | 4,538,800 | 4359億8372万 | -1.49% | 12.81 | 7.89 |
| 12/18 | 5,250 | 5,270 | 5,160 | 5,180 | -0.38% | 1,519,100 | 4309億9154万 | -2.96% | 12.67 | 7.8 |
| 12/17 | 5,180 | 5,330 | 5,120 | 5,200 | -1.14% | 2,930,200 | 4326億5560万 | -3.27% | 12.71 | 7.83 |
| 12/16 | 5,440 | 5,520 | 5,250 | 5,260 | -5.05% | 2,834,300 | 4376億4778万 | -2.77% | 12.86 | 7.92 |
| 12/15 | 5,530 | 5,750 | 5,380 | 5,540 | +5.32% | 7,964,400 | 4609億4462万 | +1.82% | 13.55 | 8.34 |
| 12/12 | 5,310 | 5,320 | 5,180 | 5,260 | 0% | 1,561,200 | 4376億4778万 | -4.01% | 12.86 | 7.92 |
| 12/11 | 5,160 | 5,360 | 5,160 | 5,260 | +0.96% | 2,356,600 | 4376億4778万 | -5.09% | 12.86 | 7.92 |
| 12/10 | 5,140 | 5,270 | 5,120 | 5,210 | +0.19% | 1,444,500 | 4334億8763万 | -6.65% | 12.74 | 7.84 |
| 12/09 | 5,250 | 5,320 | 5,170 | 5,200 | -1.52% | 1,577,900 | 4326億5560万 | -7.37% | 12.71 | 7.83 |
| 12/08 | 5,470 | 5,510 | 5,280 | 5,280 | -2.76% | 2,138,700 | 4393億1184万 | -6.43% | 12.91 | 7.95 |
| 12/05 | 5,340 | 5,450 | 5,270 | 5,430 | +2.65% | 2,330,500 | 4517億9229万 | -4.11% | 13.28 | 8.17 |
| 12/04 | 5,350 | 5,370 | 5,210 | 5,290 | -0.56% | 1,976,300 | 4401億4387万 | -6.92% | 12.93 | 7.96 |
| 12/03 | 5,340 | 5,460 | 5,300 | 5,320 | -0.37% | 1,805,100 | 4426億3996万 | -7.12% | 13.01 | 8.01 |
| 12/02 | 5,320 | 5,390 | 5,270 | 5,340 | +0.19% | 1,427,400 | 4443億402万 | -7.19% | 13.06 | 8.04 |
| 12/01 | 5,360 | 5,420 | 5,300 | 5,330 | -2.2% | 1,865,100 | 4434億7199万 | -7.72% | 13.03 | 8.02 |
| 11/28 | 5,250 | 5,490 | 5,250 | 5,450 | +3.42% | 2,447,000 | 4534億5635万 | -6.1% | 13.33 | 8.2 |
| 11/27 | 5,450 | 5,460 | 5,220 | 5,270 | -3.83% | 2,522,400 | 4384億7981万 | -9.36% | 12.89 | 7.93 |
| 11/26 | 5,430 | 5,550 | 5,410 | 5,480 | -0.36% | 2,669,700 | 4559億5244万 | -6.04% | 13.4 | 8.25 |
| 11/25 | 5,280 | 5,500 | 5,130 | 5,500 | +4.96% | 6,762,000 | 4576億1650万 | -6.1% | 13.45 | 8.28 |
| 11/21 | 5,040 | 5,280 | 5,010 | 5,240 | +1.95% | 5,405,200 | 4359億8372万 | -10.73% | 12.81 | 7.89 |
| 11/20 | 5,330 | 5,370 | 5,060 | 5,140 | -3.93% | 4,377,700 | 4276億6342万 | -12.51% | 12.57 | 7.74 |
| 11/19 | 5,520 | 5,530 | 5,300 | 5,350 | -2.19% | 3,399,500 | 4451億3605万 | -9.15% | 13.08 | 8.05 |
| 11/18 | 5,270 | 5,590 | 5,220 | 5,470 | +2.82% | 6,735,000 | 4551億2041万 | -7% | 13.37 | 8.23 |
| 11/17 | 5,500 | 5,610 | 5,290 | 5,320 | -1.66% | 5,490,600 | 4426億3996万 | -9.52% | 13.01 | 8.01 |
| 11/14 | 5,680 | 5,750 | 5,210 | 5,410 | -5.58% | 11,731,100 | 4501億2823万 | -8.06% | 13.23 | 8.14 |
| 11/13 | 6,050 | 6,080 | 5,700 | 5,730 | -6.22% | 7,970,000 | 4767億5319万 | -2.67% | 14.01 | 8.62 |
| 11/12 | 6,130 | 6,170 | 6,060 | 6,110 | +0.99% | 3,349,900 | 5083億7033万 | +4.09% | 14.94 | 9.2 |
| 11/11 | 6,130 | 6,230 | 6,050 | 6,050 | +0.17% | 5,788,900 | 5033億7815万 | +3.52% | 14.79 | 9.11 |
| 11/10 | 6,200 | 6,360 | 5,990 | 6,040 | -7.5% | 16,179,200 | 5025億4612万 | +3.82% | 14.77 | 9.09 |
| 11/07 | 6,650 | 6,790 | 6,490 | 6,530 | -3.83% | 14,288,700 | 5433億1559万 | +12.9% | 15.97 | 9.83 |
| 11/06 | 6,340 | 6,970 | 6,320 | 6,790 | +8.81% | 26,628,800 | 5649億4837万 | +18.46% | 16.6 | 10.22 |
| 11/05 | 6,100 | 6,250 | 6,030 | 6,240 | +3.31% | 6,755,400 | 5191億8672万 | +9.86% | 15.26 | 9.39 |
| 11/04 | 6,110 | 6,280 | 5,950 | 6,040 | +1.85% | 7,754,900 | 5025億4612万 | +6.75% | 14.77 | 9.09 |
| 10/31 | 5,940 | 6,070 | 5,830 | 5,930 | +2.6% | 8,411,300 | 4933億9379万 | +5.07% | 14.5 | 8.92 |
