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 | 1,520 | 1,520 | 1,498 | 1,504 | +0.74% | 423,100 | 2822億4926万 | -1.25% | 53.56 | 1.29 |
| 03/30 | 1,469 | 1,509 | 1,461 | 1,493 | +1.63% | 495,900 | 2801億8494万 | -2.03% | 53.17 | 1.28 |
| 03/27 | 1,480 | 1,500 | 1,458 | 1,469 | -2.46% | 403,600 | 2756億8096万 | -3.67% | 52.32 | 1.26 |
| 03/26 | 1,526 | 1,533 | 1,491 | 1,506 | -3.15% | 541,000 | 2826億2460万 | -1.44% | 53.63 | 1.29 |
| 03/25 | 1,530 | 1,565 | 1,526 | 1,555 | +2.5% | 612,200 | 2918億2022万 | +1.77% | 55.38 | 1.34 |
| 03/24 | 1,520 | 1,533 | 1,507 | 1,517 | -2.32% | 383,900 | 2846億8892万 | -0.46% | 54.03 | 1.3 |
| 03/23 | 1,510 | 1,555 | 1,510 | 1,553 | +2.58% | 347,200 | 2914億4489万 | +1.97% | 55.31 | 1.33 |
| 03/20 | 1,522 | 1,523 | 1,494 | 1,514 | -0.2% | 342,900 | 2841億2592万 | -0.33% | 53.92 | 1.3 |
| 03/19 | 1,535 | 1,543 | 1,507 | 1,517 | -1.3% | 421,000 | 2846億8892万 | +0.07% | 54.03 | 1.3 |
| 03/18 | 1,530 | 1,537 | 1,516 | 1,537 | +0.46% | 238,400 | 2884億4223万 | +1.52% | 54.74 | 1.32 |
| 03/17 | 1,536 | 1,540 | 1,522 | 1,530 | -0.33% | 234,600 | 2871億2857万 | +1.32% | 54.49 | 1.31 |
| 03/16 | 1,531 | 1,537 | 1,522 | 1,535 | +0.46% | 223,300 | 2880億6690万 | +1.86% | 54.67 | 1.32 |
| 03/13 | 1,522 | 1,535 | 1,512 | 1,528 | +0.46% | 479,400 | 2867億5324万 | +1.6% | 54.42 | 1.31 |
| 03/12 | 1,495 | 1,528 | 1,487 | 1,521 | +1.4% | 316,400 | 2854億3958万 | +1.47% | 54.17 | 1.31 |
| 03/11 | 1,480 | 1,515 | 1,480 | 1,500 | -0.66% | 483,200 | 2814億9860万 | +0.4% | 53.42 | 1.29 |
| 03/10 | 1,522 | 1,524 | 1,501 | 1,510 | -0.13% | 330,900 | 2833億7526万 | +1.41% | 53.78 | 1.3 |
| 03/09 | 1,503 | 1,519 | 1,495 | 1,512 | -0.85% | 397,600 | 2837億5059万 | +1.34% | 53.85 | 1.3 |
| 03/06 | 1,516 | 1,525 | 1,503 | 1,525 | +0.07% | 557,400 | 2861億9025万 | +2.07% | 54.31 | 1.31 |
| 03/05 | 1,536 | 1,543 | 1,517 | 1,524 | -1.42% | 487,200 | 2860億258万 | +1.87% | 54.27 | 1.31 |
| 03/04 | 1,583 | 1,627 | 1,528 | 1,546 | +0.19% | 1,105,700 | 2901億3123万 | +3.07% | 55.06 | 1.33 |
| 03/03 | 1,570 | 1,572 | 1,528 | 1,543 | -1.97% | 572,000 | 2895億6823万 | +2.73% | 54.95 | 1.33 |
| 03/02 | 1,531 | 1,583 | 1,522 | 1,574 | +3.76% | 805,400 | 2953億8587万 | +4.65% | 56.06 | 1.35 |
| 02/27 | 1,530 | 1,563 | 1,510 | 1,517 | -0.65% | 563,000 | 2846億8892万 | +0.86% | 54.03 | 1.3 |
| 02/26 | 1,505 | 1,529 | 1,501 | 1,527 | +0.93% | 355,000 | 2865億6558万 | +1.33% | 54.38 | 1.31 |
| 02/25 | 1,505 | 1,522 | 1,495 | 1,513 | -0.66% | 377,000 | 2839億3826万 | +0.2% | 53.88 | 1.3 |
| 02/24 | 1,517 | 1,529 | 1,504 | 1,523 | +0.13% | 485,500 | 2858億1491万 | +0.79% | 54.24 | 1.31 |
| 02/23 | 1,541 | 1,541 | 1,505 | 1,521 | -1.3% | 563,500 | 2854億3958万 | +0.66% | 54.17 | 1.31 |
| 02/20 | 1,520 | 1,548 | 1,503 | 1,541 | +2.32% | 649,800 | 2891億9290万 | +2.05% | 54.88 | 1.32 |
| 02/19 | 1,474 | 1,513 | 1,472 | 1,506 | +2.17% | 363,900 | 2826億2460万 | -0.26% | 53.63 | 1.29 |
| 02/18 | 1,484 | 1,490 | 1,459 | 1,474 | -0.2% | 402,700 | 2766億1929万 | -2.38% | 52.49 | 1.27 |
| 02/17 | 1,454 | 1,479 | 1,441 | 1,477 | +1.58% | 269,900 | 2771億8229万 | -2.31% | 52.6 | 1.27 |
| 02/16 | 1,450 | 1,476 | 1,441 | 1,454 | +0.76% | 354,900 | 2728億6598万 | -3.96% | 51.78 | 1.25 |
| 02/13 | 1,486 | 1,494 | 1,441 | 1,443 | -2.24% | 587,000 | 2708億165万 | -5% | 51.39 | 1.24 |
| 02/12 | 1,453 | 1,482 | 1,449 | 1,476 | +3.07% | 480,000 | 2769億9462万 | -3.15% | 52.57 | 1.27 |
| 02/10 | 1,463 | 1,467 | 1,422 | 1,432 | -2.05% | 893,600 | 2687億3733万 | -6.28% | 51 | 1.23 |
| 02/09 | 1,470 | 1,478 | 1,448 | 1,462 | +1.53% | 734,700 | 2743億6730万 | -4.82% | 52.07 | 1.26 |
| 02/06 | 1,425 | 1,466 | 1,425 | 1,440 | +1.98% | 743,100 | 2702億3866万 | -6.61% | 51.28 | 1.24 |
| 02/05 | 1,387 | 1,427 | 1,385 | 1,412 | +1.88% | 739,400 | 2649億8402万 | -8.84% | 50.29 | 1.21 |
| 02/04 | 1,400 | 1,415 | 1,353 | 1,386 | -0.65% | 1,291,000 | 2601億471万 | -10.98% | 49.36 | 1.19 |
| 02/03 | 1,555 | 1,583 | 1,340 | 1,395 | -11.71% | 1,640,900 | 2617億9370万 | -10.92% | 49.68 | 1.2 |
| 02/02 | 1,558 | 1,584 | 1,550 | 1,580 | +0.89% | 329,700 | 2965億1186万 | +0.32% | 56.27 | 1.36 |
| 01/30 | 1,588 | 1,593 | 1,560 | 1,566 | -0.7% | 488,200 | 2938億8454万 | -0.45% | 55.77 | 1.34 |
| 01/29 | 1,593 | 1,604 | 1,565 | 1,577 | -1.62% | 323,700 | 2959億4886万 | +0.38% | 56.16 | 1.35 |
| 01/28 | 1,590 | 1,614 | 1,581 | 1,603 | -0.12% | 530,100 | 3008億2817万 | +2.36% | 57.09 | 1.38 |
| 01/27 | 1,598 | 1,638 | 1,592 | 1,605 | +1.2% | 688,400 | 3012億350万 | +3.02% | 57.16 | 1.38 |
| 01/26 | 1,568 | 1,588 | 1,559 | 1,586 | -0.38% | 247,900 | 2976億3786万 | +2.26% | 56.48 | 1.36 |
| 01/23 | 1,600 | 1,611 | 1,589 | 1,592 | 0% | 361,700 | 2987億6385万 | +2.98% | 56.7 | 1.37 |
| 01/22 | 1,590 | 1,599 | 1,572 | 1,592 | +0.32% | 568,600 | 2987億6385万 | +3.24% | 56.7 | 1.37 |
| 01/21 | 1,550 | 1,588 | 1,542 | 1,587 | +2.19% | 560,200 | 2978億2552万 | +3.19% | 56.52 | 1.36 |
| 01/20 | 1,510 | 1,565 | 1,496 | 1,553 | +2.85% | 387,100 | 2914億4489万 | +1.24% | 55.31 | 1.33 |
| 01/19 | 1,510 | 1,517 | 1,489 | 1,510 | +0.33% | 370,400 | 2833億7526万 | -1.44% | 53.78 | 1.3 |
| 01/16 | 1,512 | 1,530 | 1,480 | 1,505 | -1.89% | 559,000 | 2824億3693万 | -1.95% | 53.6 | 1.29 |
| 01/15 | 1,506 | 1,540 | 1,506 | 1,534 | +2.33% | 315,100 | 2878億7924万 | -0.26% | 54.63 | 1.32 |
| 01/14 | 1,524 | 1,527 | 1,495 | 1,499 | -2.35% | 329,800 | 2813億1094万 | -2.6% | 53.38 | 1.29 |
| 01/13 | 1,513 | 1,535 | 1,495 | 1,535 | -0.13% | 376,400 | 2880億6690万 | -0.39% | 54.67 | 1.32 |
| 01/09 | 1,586 | 1,590 | 1,524 | 1,537 | -2.35% | 618,800 | 2884億4223万 | -0.32% | 54.74 | 1.32 |
| 01/08 | 1,598 | 1,600 | 1,562 | 1,574 | +0.32% | 678,300 | 2953億8587万 | +2.14% | 56.06 | 1.35 |
| 01/07 | 1,550 | 1,608 | 1,550 | 1,569 | +0.32% | 669,200 | 2944億4754万 | +2.02% | 55.88 | 1.35 |
| 01/06 | 1,595 | 1,598 | 1,562 | 1,564 | -4.63% | 753,900 | 2935億921万 | +1.96% | 55.7 | 1.34 |
| 01/05 | 1,620 | 1,650 | 1,589 | 1,640 | +1.55% | 614,200 | 3077億7181万 | +7.26% | 58.41 | 1.41 |
| 2014 |
| 12/30 | 1,602 | 1,645 | 1,588 | 1,615 | +0.5% | 801,200 | 3030億8016万 | +6.25% | 57.51 | 1.39 |
| 12/29 | 1,623 | 1,628 | 1,589 | 1,607 | -0.68% | 483,500 | 3015億7884万 | +6.49% | 57.23 | 1.38 |
| 12/26 | 1,618 | 1,622 | 1,591 | 1,618 | +0.5% | 396,600 | 3036億4316万 | +8.01% | 57.62 | 1.39 |
| 12/25 | 1,610 | 1,631 | 1,600 | 1,610 | -0.62% | 512,000 | 3021億4183万 | +8.42% | 57.34 | 1.38 |
| 12/24 | 1,550 | 1,623 | 1,543 | 1,620 | +6.58% | 1,226,900 | 3040億1849万 | +10.13% | 57.69 | 1.39 |
| 12/22 | 1,537 | 1,545 | 1,509 | 1,520 | -0.72% | 950,000 | 2852億5192万 | +4.32% | 54.13 | 1.31 |
| 12/19 | 1,497 | 1,532 | 1,478 | 1,531 | +5.88% | 1,378,200 | 2873億1624万 | +5.73% | 54.52 | 1.31 |
| 12/18 | 1,451 | 1,465 | 1,433 | 1,446 | +2.7% | 676,200 | 2713億6465万 | +0.49% | 51.5 | 1.24 |
| 12/17 | 1,400 | 1,430 | 1,391 | 1,408 | -0.49% | 714,500 | 2642億3335万 | -1.68% | 50.14 | 1.21 |
| 12/16 | 1,429 | 1,467 | 1,413 | 1,415 | -2.88% | 695,100 | 2655億4701万 | -0.84% | 50.39 | 1.22 |
| 12/15 | 1,506 | 1,506 | 1,446 | 1,457 | -3.25% | 651,700 | 2734億2898万 | +2.46% | 51.89 | 1.25 |
| 12/12 | 1,490 | 1,537 | 1,483 | 1,506 | +1.76% | 745,200 | 2826億2460万 | +6.51% | 53.63 | 1.29 |
| 12/11 | 1,450 | 1,485 | 1,441 | 1,480 | -0.67% | 546,300 | 2777億4529万 | +5.41% | 52.71 | 1.27 |
| 12/10 | 1,500 | 1,509 | 1,470 | 1,490 | -2.1% | 904,900 | 2796億2194万 | +6.73% | 53.06 | 1.28 |
| 12/09 | 1,542 | 1,568 | 1,515 | 1,522 | -2.75% | 863,900 | 2856億2725万 | +9.65% | 54.2 | 1.31 |
| 12/08 | 1,582 | 1,584 | 1,557 | 1,565 | -0.76% | 495,300 | 2936億9687万 | +13.65% | 55.73 | 1.34 |
| 12/05 | 1,577 | 1,581 | 1,551 | 1,577 | +0.25% | 623,500 | 2959億4886万 | +15.7% | 56.16 | 1.35 |
| 12/04 | 1,580 | 1,589 | 1,562 | 1,573 | +1.22% | 752,600 | 2951億9820万 | +16.69% | 56.02 | 1.35 |
| 12/03 | 1,566 | 1,588 | 1,524 | 1,554 | -0.13% | 1,127,000 | 2916億3255万 | +16.49% | 55.34 | 1.33 |
| 12/02 | 1,530 | 1,561 | 1,527 | 1,556 | +2.37% | 841,600 | 2920億788万 | +17.97% | 55.41 | 1.34 |
| 12/01 | 1,500 | 1,524 | 1,490 | 1,520 | +2.63% | 960,800 | 2852億5192万 | +16.65% | 54.13 | 1.31 |
| 11/28 | 1,488 | 1,510 | 1,455 | 1,481 | -0.07% | 769,700 | 2779億3295万 | +15.07% | 52.74 | 1.27 |
| 11/27 | 1,442 | 1,484 | 1,441 | 1,482 | +3.64% | 1,082,100 | 2781億2062万 | +16.42% | 52.78 | 1.27 |
| 11/26 | 1,418 | 1,434 | 1,405 | 1,430 | +1.27% | 632,300 | 2683億6200万 | +13.76% | 50.93 | 1.23 |
| 11/25 | 1,360 | 1,420 | 1,360 | 1,412 | +4.59% | 1,038,200 | 2649億8402万 | +13.6% | 50.28 | 1.21 |
| 11/21 | 1,338 | 1,357 | 1,328 | 1,350 | +0.97% | 708,600 | 2533億4874万 | +9.85% | 48.08 | 1.16 |
| 11/20 | 1,293 | 1,344 | 1,285 | 1,337 | +5.11% | 902,500 | 2509億909万 | +9.86% | 47.61 | 1.15 |
| 11/19 | 1,293 | 1,297 | 1,271 | 1,272 | -0.55% | 313,900 | 2387億1081万 | +5.39% | 45.3 | 1.09 |
| 11/18 | 1,264 | 1,284 | 1,258 | 1,279 | +1.43% | 389,900 | 2400億2447万 | +6.67% | 45.55 | 1.1 |
| 11/17 | 1,305 | 1,305 | 1,257 | 1,261 | -3.45% | 338,600 | 2366億4649万 | +5.88% | 44.91 | 1.08 |
| 11/14 | 1,306 | 1,311 | 1,293 | 1,306 | +0.85% | 349,600 | 2450億9145万 | +10.3% | 46.51 | 1.12 |
| 11/13 | 1,275 | 1,305 | 1,271 | 1,295 | +1.81% | 556,500 | 2430億2713万 | +10.21% | 46.12 | 1.11 |
| 11/12 | 1,298 | 1,303 | 1,271 | 1,272 | -1.32% | 483,100 | 2387億1081万 | +8.9% | 45.3 | 1.09 |
| 11/11 | 1,290 | 1,297 | 1,283 | 1,289 | +0.16% | 298,400 | 2419億113万 | +11.02% | 45.9 | 1.11 |
| 11/10 | 1,243 | 1,292 | 1,241 | 1,287 | +2.55% | 479,500 | 2415億2580万 | +11.53% | 45.83 | 1.11 |
| 11/07 | 1,270 | 1,271 | 1,253 | 1,255 | -0.24% | 295,400 | 2355億2050万 | +9.42% | 44.69 | 1.08 |
| 11/06 | 1,288 | 1,293 | 1,256 | 1,258 | -1.8% | 404,500 | 2360億8349万 | +10.16% | 44.8 | 1.08 |
| 11/05 | 1,276 | 1,284 | 1,260 | 1,281 | -0.39% | 427,200 | 2403億9981万 | +12.66% | 45.62 | 1.1 |
| 11/04 | 1,283 | 1,299 | 1,275 | 1,286 | +2.47% | 1,027,100 | 2413億3813万 | +13.6% | 45.8 | 1.1 |
| 10/31 | 1,217 | 1,275 | 1,183 | 1,255 | +3.63% | 1,341,100 | 2355億2050万 | +11.36% | 44.69 | 1.08 |
