時価総額
2014/09/30~2015/02/27
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 |
02/27 | 735 | 770 | 735 | 767 | +4.64% | 690,100 | 888億578万 | +7.57% | 35.83 | 0.68 |
02/26 | 720 | 735 | 720 | 733 | +1.81% | 348,400 | 848億6915万 | +3.39% | 34.24 | 0.65 |
02/25 | 730 | 733 | 707 | 720 | -3.1% | 400,700 | 833億6397万 | +1.98% | 33.64 | 0.64 |
02/24 | 753 | 753 | 738 | 743 | -0.27% | 231,400 | 860億2698万 | +5.54% | 34.71 | 0.66 |
02/23 | 733 | 752 | 725 | 745 | +3.47% | 319,200 | 862億5855万 | +6.58% | 34.81 | 0.66 |
02/20 | 742 | 745 | 716 | 720 | -4.13% | 474,400 | 833億6397万 | +3.6% | 33.64 | 0.64 |
02/19 | 735 | 754 | 728 | 751 | +2.32% | 329,000 | 869億5325万 | +8.68% | 35.09 | 0.67 |
02/18 | 735 | 750 | 724 | 734 | +1.24% | 304,000 | 849億8493万 | +6.69% | 34.29 | 0.65 |
02/17 | 725 | 735 | 721 | 725 | -0.41% | 146,300 | 839億4288万 | +5.53% | 33.87 | 0.64 |
02/16 | 718 | 731 | 713 | 728 | +2.39% | 206,200 | 842億9023万 | +6.12% | 34.01 | 0.65 |
02/13 | 723 | 730 | 708 | 711 | -1.8% | 329,500 | 823億2192万 | +3.8% | 33.22 | 0.63 |
02/12 | 742 | 742 | 723 | 724 | -1.63% | 249,800 | 838億2710万 | +5.85% | 33.82 | 0.64 |
02/10 | 738 | 743 | 727 | 736 | -0.14% | 144,800 | 852億1650万 | +7.92% | 34.38 | 0.65 |
02/09 | 720 | 737 | 719 | 737 | +3.08% | 236,700 | 853億3228万 | +8.22% | 34.43 | 0.65 |
02/06 | 710 | 719 | 701 | 715 | +0.85% | 230,800 | 827億8505万 | +5.15% | 33.4 | 0.63 |
02/05 | 720 | 724 | 703 | 709 | -1.39% | 268,500 | 820億9035万 | +4.26% | 33.12 | 0.63 |
02/04 | 700 | 720 | 695 | 719 | +4.51% | 604,400 | 832億4818万 | +5.58% | 33.59 | 0.64 |
02/03 | 686 | 690 | 679 | 688 | +1.03% | 202,500 | 796億5890万 | +1.18% | 32.14 | 0.61 |
02/02 | 666 | 685 | 666 | 681 | +1.04% | 165,700 | 788億4842万 | +0.15% | 31.82 | 0.6 |
01/30 | 665 | 679 | 665 | 674 | +1.51% | 534,500 | 780億3793万 | -1.03% | 31.49 | 0.6 |
01/29 | 680 | 684 | 663 | 664 | -2.64% | 486,500 | 768億8010万 | -2.5% | 31.02 | 0.59 |
01/28 | 677 | 692 | 676 | 682 | +0.44% | 198,500 | 789億6420万 | 0% | 31.86 | 0.61 |
01/27 | 678 | 685 | 670 | 679 | +1.65% | 337,200 | 786億1685万 | -0.44% | 31.72 | 0.6 |
01/26 | 676 | 681 | 661 | 668 | -1.91% | 171,200 | 773億4323万 | -1.91% | 31.21 | 0.59 |
01/23 | 667 | 681 | 660 | 681 | +2.71% | 274,700 | 788億4842万 | -0.29% | 31.82 | 0.6 |
01/22 | 664 | 664 | 647 | 663 | +0.45% | 343,900 | 767億6432万 | -3.07% | 30.97 | 0.59 |
01/21 | 653 | 666 | 640 | 660 | +0.92% | 396,700 | 764億1697万 | -3.79% | 30.83 | 0.59 |
01/20 | 648 | 662 | 643 | 654 | +2.51% | 448,900 | 757億2227万 | -4.94% | 30.55 | 0.58 |
01/19 | 633 | 644 | 629 | 638 | +1.59% | 282,300 | 738億6974万 | -7.67% | 29.81 | 0.57 |
01/16 | 617 | 642 | 614 | 628 | +1.95% | 1,081,600 | 727億1190万 | -9.51% | 29.34 | 0.56 |
01/15 | 604 | 624 | 603 | 616 | -11.24% | 1,203,700 | 713億2250万 | -11.62% | 28.78 | 0.55 |
01/14 | 700 | 712 | 681 | 694 | -1% | 207,800 | 803億5360万 | -1% | 32.42 | 0.62 |
01/13 | 697 | 709 | 684 | 701 | -0.71% | 161,100 | 811億6408万 | 0% | 32.75 | 0.62 |
01/09 | 691 | 712 | 691 | 706 | +2.92% | 204,600 | 817億4300万 | +0.71% | 32.98 | 0.63 |
01/08 | 693 | 694 | 680 | 686 | -0.44% | 185,300 | 794億2733万 | -2.14% | 32.05 | 0.61 |
01/07 | 679 | 696 | 679 | 689 | +0.15% | 173,700 | 797億7468万 | -1.71% | 32.19 | 0.61 |
01/06 | 692 | 701 | 686 | 688 | -1.85% | 234,700 | 796億5890万 | -1.71% | 32.14 | 0.61 |
01/05 | 704 | 711 | 700 | 701 | -1.41% | 100,900 | 811億6408万 | +0.14% | 32.75 | 0.62 |
2014 |
12/30 | 724 | 724 | 710 | 711 | -1.52% | 128,300 | 823億2192万 | +1.72% | 33.22 | 0.63 |
12/29 | 725 | 727 | 712 | 722 | -0.14% | 109,300 | 835億9553万 | +3.44% | 33.73 | 0.64 |
12/26 | 703 | 726 | 702 | 723 | +3.73% | 279,100 | 837億1132万 | +3.73% | 33.78 | 0.64 |
12/25 | 707 | 708 | 695 | 697 | -1.27% | 105,500 | 807億95万 | +0.29% | 32.56 | 0.62 |
12/24 | 696 | 708 | 696 | 706 | +2.47% | 141,700 | 817億4300万 | +1.58% | 32.98 | 0.63 |
12/22 | 684 | 699 | 684 | 689 | +0.58% | 206,700 | 797億7468万 | -0.72% | 32.19 | 0.61 |
12/19 | 694 | 699 | 680 | 685 | +0.59% | 224,000 | 793億1155万 | -1.3% | 32 | 0.61 |
12/18 | 694 | 694 | 676 | 681 | +1.04% | 234,600 | 788億4842万 | -2.01% | 31.82 | 0.6 |
12/17 | 674 | 686 | 674 | 674 | -0.15% | 234,700 | 780億3793万 | -3.02% | 31.49 | 0.6 |
12/16 | 687 | 688 | 670 | 675 | -3.85% | 262,000 | 781億5372万 | -3.02% | 31.53 | 0.6 |
12/15 | 703 | 714 | 697 | 702 | -1.54% | 225,700 | 812億7987万 | +0.86% | 32.8 | 0.62 |
12/12 | 709 | 724 | 707 | 713 | +0.14% | 301,000 | 825億5348万 | +2.44% | 33.31 | 0.63 |
12/11 | 706 | 719 | 706 | 712 | -0.14% | 222,700 | 824億3770万 | +2.45% | 33.26 | 0.63 |
12/10 | 706 | 716 | 704 | 713 | -0.7% | 171,000 | 825億5348万 | +2.74% | 33.31 | 0.63 |
12/09 | 713 | 725 | 707 | 718 | -0.14% | 216,300 | 831億3240万 | +3.46% | 33.54 | 0.64 |
12/08 | 709 | 720 | 709 | 719 | +2.13% | 390,500 | 832億4818万 | +3.75% | 33.59 | 0.64 |
12/05 | 717 | 717 | 697 | 704 | -1.4% | 139,200 | 815億1143万 | +1.88% | 32.89 | 0.63 |
12/04 | 702 | 714 | 702 | 714 | +1.71% | 154,600 | 826億6927万 | +3.63% | 33.36 | 0.63 |
12/03 | 704 | 713 | 693 | 702 | -0.28% | 148,400 | 812億7987万 | +2.18% | 32.8 | 0.62 |
12/02 | 689 | 708 | 688 | 704 | +1.15% | 204,800 | 815億1143万 | +2.92% | 32.89 | 0.63 |
12/01 | 682 | 705 | 682 | 696 | +1.75% | 293,700 | 805億8517万 | +2.2% | 32.52 | 0.62 |
11/28 | 689 | 690 | 679 | 684 | +0.74% | 144,300 | 791億9577万 | +0.88% | 31.95 | 0.61 |
11/27 | 686 | 691 | 676 | 679 | -0.44% | 215,400 | 786億1685万 | +0.44% | 31.72 | 0.6 |
11/26 | 679 | 687 | 675 | 682 | +1.19% | 196,500 | 789億6420万 | +1.34% | 31.86 | 0.61 |
11/25 | 689 | 689 | 670 | 674 | -1.61% | 287,100 | 780億3793万 | +0.45% | 31.48 | 0.6 |
11/21 | 677 | 689 | 671 | 685 | +0.15% | 225,100 | 793億1155万 | +2.54% | 32 | 0.61 |
11/20 | 694 | 694 | 679 | 684 | 0% | 218,000 | 791億9577万 | +2.86% | 31.95 | 0.61 |
11/19 | 694 | 694 | 683 | 684 | -1.87% | 127,100 | 791億9577万 | +3.17% | 31.95 | 0.61 |
11/18 | 683 | 699 | 683 | 697 | +2.5% | 169,600 | 807億95万 | +5.13% | 32.56 | 0.62 |
11/17 | 693 | 700 | 678 | 680 | -2.86% | 285,800 | 787億3263万 | +2.41% | 31.76 | 0.6 |
11/14 | 711 | 714 | 695 | 700 | +0.29% | 277,500 | 810億4830万 | +5.26% | 32.7 | 0.62 |
11/13 | 688 | 698 | 684 | 698 | +1.45% | 129,600 | 808億1673万 | +4.8% | 32.6 | 0.62 |
11/12 | 702 | 713 | 686 | 688 | -0.86% | 372,400 | 796億5890万 | +2.99% | 32.14 | 0.61 |
11/11 | 689 | 695 | 682 | 694 | +2.06% | 165,500 | 803億5360万 | +3.58% | 32.42 | 0.62 |
11/10 | 677 | 687 | 673 | 680 | -0.87% | 254,400 | 787億3263万 | +1.19% | 31.76 | 0.6 |
11/07 | 695 | 695 | 679 | 686 | -0.87% | 433,000 | 794億2733万 | +1.63% | 32.04 | 0.61 |
11/06 | 702 | 711 | 685 | 692 | -0.57% | 422,000 | 801億2203万 | +2.06% | 32.32 | 0.61 |
11/05 | 710 | 721 | 691 | 696 | -1.42% | 458,400 | 805億8517万 | +2.2% | 32.51 | 0.62 |
11/04 | 702 | 717 | 696 | 706 | +1.29% | 628,700 | 817億4300万 | +3.22% | 32.98 | 0.63 |
10/31 | 676 | 700 | 676 | 697 | +4.03% | 854,200 | 807億95万 | +1.6% | 32.56 | 0.62 |
10/30 | 654 | 679 | 650 | 670 | +2.45% | 788,500 | 775億7480万 | -2.9% | 31.3 | 0.59 |
10/29 | 654 | 666 | 647 | 654 | +0.31% | 472,900 | 757億2227万 | -5.63% | 30.55 | 0.58 |
10/28 | 643 | 657 | 637 | 652 | +1.4% | 431,500 | 754億9070万 | -6.46% | 30.46 | 0.58 |
10/27 | 640 | 648 | 638 | 643 | +2.06% | 377,500 | 744億4865万 | -8.4% | 30.04 | 0.57 |
10/24 | 631 | 637 | 625 | 630 | +0.96% | 306,700 | 729億4347万 | -10.76% | 29.43 | 0.56 |
10/23 | 625 | 635 | 618 | 624 | +0.65% | 468,100 | 722億4877万 | -12.11% | 29.15 | 0.55 |
10/22 | 610 | 629 | 605 | 620 | +1.64% | 567,700 | 717億8564万 | -13.29% | 28.96 | 0.55 |
10/21 | 625 | 626 | 605 | 610 | -2.4% | 382,700 | 706億2780万 | -15.28% | 28.49 | 0.54 |
10/20 | 628 | 629 | 619 | 625 | +2.97% | 292,400 | 723億6455万 | -13.91% | 29.19 | 0.55 |
10/17 | 609 | 616 | 604 | 607 | -1.78% | 438,300 | 702億8045万 | -16.96% | 28.35 | 0.54 |
10/16 | 625 | 628 | 606 | 618 | -2.22% | 738,500 | 715億5407万 | -16.03% | 28.87 | 0.55 |
10/15 | 650 | 652 | 615 | 632 | -8.01% | 1,056,600 | 731億7504万 | -14.71% | 29.52 | 0.56 |
10/14 | 688 | 698 | 685 | 687 | -2.69% | 348,400 | 795億4312万 | -7.66% | 32.09 | 0.61 |
10/10 | 701 | 713 | 695 | 706 | -1.81% | 370,100 | 817億4300万 | -5.36% | 32.98 | 0.63 |
10/09 | 730 | 738 | 712 | 719 | -0.83% | 401,400 | 832億4818万 | -3.62% | 33.59 | 0.64 |
10/08 | 725 | 733 | 716 | 725 | -1.23% | 389,000 | 839億4288万 | -2.82% | 33.87 | 0.64 |
10/07 | 748 | 750 | 734 | 734 | -2.26% | 326,900 | 849億8493万 | -1.61% | 34.29 | 0.65 |
10/06 | 749 | 755 | 740 | 751 | +1.62% | 218,100 | 869億5325万 | +0.81% | 35.08 | 0.67 |
10/03 | 739 | 748 | 733 | 739 | -0.14% | 219,400 | 855億6385万 | -0.67% | 34.52 | 0.66 |
10/02 | 755 | 756 | 740 | 740 | -3.77% | 359,800 | 856億7963万 | -0.54% | 34.57 | 0.66 |
10/01 | 773 | 783 | 765 | 769 | 0% | 433,700 | 890億3735万 | +3.5% | 35.92 | 0.68 |
09/30 | 777 | 777 | 757 | 769 | -0.77% | 333,000 | 890億3735万 | +3.64% | 35.92 | 0.68 |