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 | 620 | 626 | 616 | 618 | +0.82% | 13,009,000 | 1兆230億 | +4.04% | 19.35 | 1.74 |
| 03/30 | 602 | 615 | 594 | 613 | +1.16% | 10,949,000 | 1兆147億 | +3.55% | 19.2 | 1.72 |
| 03/27 | 612 | 622 | 600 | 606 | -0.98% | 9,585,000 | 1兆32億 | +2.89% | 18.98 | 1.7 |
| 03/26 | 610 | 618 | 608 | 612 | -1.29% | 9,267,000 | 1兆131億 | +4.26% | 19.16 | 1.72 |
| 03/25 | 621 | 628 | 606 | 620 | -1.59% | 14,576,000 | 1兆263億 | +6.16% | 19.42 | 1.74 |
| 03/24 | 617 | 631 | 615 | 630 | +1.45% | 12,891,000 | 1兆429億 | +8.43% | 19.73 | 1.77 |
| 03/23 | 608 | 622 | 607 | 621 | +2.48% | 13,463,000 | 1兆280億 | +7.63% | 19.45 | 1.74 |
| 03/20 | 602 | 608 | 594 | 606 | +0.17% | 8,298,000 | 1兆32億 | +5.57% | 18.98 | 1.7 |
| 03/19 | 603 | 613 | 596 | 605 | -0.49% | 10,226,000 | 1兆15億 | +5.77% | 18.95 | 1.7 |
| 03/18 | 598 | 613 | 591 | 608 | +2.53% | 12,147,000 | 1兆65億 | +6.85% | 19.04 | 1.71 |
| 03/17 | 600 | 600 | 591 | 593 | -0.17% | 5,940,000 | 9816億7958万 | +4.77% | 18.57 | 1.67 |
| 03/16 | 598 | 600 | 592 | 594 | -1.33% | 6,186,000 | 9833億3502万 | +5.51% | 18.6 | 1.67 |
| 03/13 | 605 | 607 | 599 | 602 | +0.5% | 9,340,000 | 9965億7859万 | +7.5% | 18.85 | 1.69 |
| 03/12 | 588 | 601 | 586 | 599 | +2.74% | 10,066,000 | 9916億1226万 | +7.73% | 18.76 | 1.68 |
| 03/11 | 582 | 590 | 581 | 583 | -1.52% | 6,885,000 | 9651億2512万 | +5.42% | 18.26 | 1.64 |
| 03/10 | 595 | 604 | 587 | 592 | +1.2% | 11,625,000 | 9800億2413万 | +7.64% | 18.54 | 1.66 |
| 03/09 | 596 | 598 | 584 | 585 | -2.5% | 8,435,000 | 9684億3601万 | +7.14% | 18.32 | 1.64 |
| 03/06 | 589 | 602 | 589 | 600 | +3.27% | 12,964,000 | 9932億6770万 | +10.7% | 18.79 | 1.69 |
| 03/05 | 576 | 585 | 574 | 581 | +1.04% | 8,428,000 | 9618億1422万 | +8.4% | 18.19 | 1.63 |
| 03/04 | 580 | 580 | 566 | 575 | -0.52% | 6,995,000 | 9518億8155万 | +7.88% | 18.01 | 1.61 |
| 03/03 | 567 | 581 | 561 | 578 | +2.12% | 15,368,000 | 9568億4789万 | +9.47% | 18.1 | 1.62 |
| 03/02 | 561 | 569 | 561 | 566 | +1.25% | 6,985,000 | 9369億8253万 | +8.02% | 17.72 | 1.59 |
| 02/27 | 554 | 561 | 553 | 559 | +1.45% | 8,989,000 | 9253億9441万 | +7.5% | 17.5 | 1.57 |
| 02/26 | 551 | 551 | 543 | 551 | -0.54% | 9,311,000 | 9121億5084万 | +6.78% | 17.25 | 1.55 |
| 02/25 | 560 | 560 | 552 | 554 | -0.36% | 4,987,000 | 9171億1718万 | +8.2% | 17.35 | 1.56 |
| 02/24 | 551 | 557 | 546 | 556 | +0.72% | 7,192,000 | 9204億2807万 | +9.45% | 17.41 | 1.56 |
| 02/23 | 555 | 560 | 549 | 552 | +0.18% | 6,181,000 | 9138億628万 | +9.52% | 17.29 | 1.55 |
| 02/20 | 546 | 560 | 544 | 551 | +2.04% | 14,171,000 | 9121億5084万 | +10.2% | 17.25 | 1.55 |
| 02/19 | 546 | 546 | 535 | 540 | -1.1% | 10,512,000 | 8939億4093万 | +8.65% | 16.91 | 1.52 |
| 02/18 | 541 | 547 | 538 | 546 | +1.3% | 9,231,000 | 9038億7361万 | +10.75% | 17.1 | 1.53 |
| 02/17 | 534 | 540 | 533 | 539 | 0% | 8,588,000 | 8922億8548万 | +10% | 16.88 | 1.51 |
| 02/16 | 542 | 546 | 537 | 539 | -0.74% | 5,567,000 | 8922億8548万 | +10.68% | 16.88 | 1.51 |
| 02/13 | 544 | 548 | 539 | 543 | 0% | 9,988,000 | 8989億727万 | +12.19% | 17 | 1.52 |
| 02/12 | 544 | 551 | 540 | 543 | +0.56% | 12,985,000 | 8989億727万 | +13.13% | 17 | 1.52 |
| 02/10 | 520 | 540 | 518 | 540 | +5.26% | 18,218,000 | 8939億4093万 | +13.21% | 16.91 | 1.52 |
| 02/09 | 518 | 522 | 510 | 513 | +0.2% | 6,416,000 | 8492億4388万 | +8.23% | 16.06 | 1.44 |
| 02/06 | 511 | 513 | 504 | 512 | +0.2% | 9,266,000 | 8475億8844万 | +8.25% | 16.03 | 1.44 |
| 02/05 | 509 | 519 | 506 | 511 | -0.58% | 15,075,000 | 8459億3299万 | +8.26% | 16 | 1.44 |
| 02/04 | 506 | 515 | 506 | 514 | +3.01% | 15,912,000 | 8508億9933万 | +9.13% | 16.1 | 1.44 |
| 02/03 | 506 | 510 | 495 | 499 | -1.96% | 16,959,000 | 8260億6764万 | +6.17% | 15.63 | 1.4 |
| 02/02 | 491 | 511 | 487 | 509 | +8.76% | 23,009,000 | 8426億2210万 | +8.53% | 15.94 | 1.43 |
| 01/30 | 480 | 481 | 467 | 468 | -1.06% | 7,419,000 | 7747億4881万 | 0% | 14.66 | 1.31 |
| 01/29 | 480 | 485 | 473 | 473 | -3.07% | 8,930,000 | 7830億2604万 | +1.07% | 14.81 | 1.33 |
| 01/28 | 464 | 488 | 462 | 488 | +4.5% | 11,803,000 | 8078億5773万 | +4.27% | 15.28 | 1.37 |
| 01/27 | 464 | 469 | 463 | 467 | +1.52% | 6,088,000 | 7730億9336万 | 0% | 14.62 | 1.31 |
| 01/26 | 455 | 461 | 455 | 460 | -1.71% | 7,271,000 | 7615億524万 | -1.5% | 14.4 | 1.29 |
| 01/23 | 462 | 470 | 460 | 468 | +2.41% | 8,403,000 | 7747億4881万 | +0.21% | 14.66 | 1.31 |
| 01/22 | 464 | 464 | 453 | 457 | -1.72% | 9,881,000 | 7565億3890万 | -2.35% | 14.31 | 1.28 |
| 01/21 | 460 | 471 | 457 | 465 | +1.31% | 13,506,000 | 7697億8247万 | -0.85% | 14.56 | 1.31 |
| 01/20 | 455 | 461 | 453 | 459 | +1.1% | 8,616,000 | 7598億4979万 | -2.55% | 14.37 | 1.29 |
| 01/19 | 450 | 455 | 446 | 454 | +1.34% | 10,747,000 | 7515億7256万 | -4.02% | 14.22 | 1.27 |
| 01/16 | 454 | 460 | 445 | 448 | -3.45% | 11,789,000 | 7416億3988万 | -5.68% | 14.03 | 1.26 |
| 01/15 | 453 | 467 | 453 | 464 | +2.65% | 11,420,000 | 7681億2702万 | -2.73% | 14.53 | 1.3 |
| 01/14 | 457 | 464 | 451 | 452 | -1.53% | 8,817,000 | 7482億6167万 | -5.44% | 14.15 | 1.27 |
| 01/13 | 453 | 460 | 450 | 459 | -0.22% | 7,597,000 | 7598億4979万 | -4.18% | 14.37 | 1.29 |
| 01/09 | 463 | 464 | 457 | 460 | -0.43% | 9,538,000 | 7615億524万 | -3.97% | 14.4 | 1.29 |
| 01/08 | 463 | 467 | 461 | 462 | +0.65% | 8,774,000 | 7648億1613万 | -3.75% | 14.47 | 1.3 |
| 01/07 | 450 | 462 | 448 | 459 | +0.22% | 9,769,000 | 7598億4979万 | -4.18% | 14.37 | 1.29 |
| 01/06 | 463 | 466 | 456 | 458 | -4.38% | 12,299,000 | 7581億9434万 | -4.18% | 14.34 | 1.29 |
| 01/05 | 474 | 484 | 470 | 479 | 0% | 8,480,000 | 7929億5871万 | +0.42% | 15 | 1.35 |
| 2014 |
| 12/30 | 487 | 487 | 479 | 479 | -1.44% | 5,167,000 | 7929億5871万 | +0.84% | 15 | 1.35 |
| 12/29 | 491 | 494 | 479 | 486 | -0.21% | 6,351,000 | 8045億4684万 | +2.75% | 15.22 | 1.36 |
| 12/26 | 481 | 489 | 481 | 487 | +1.04% | 4,916,000 | 8062億228万 | +3.4% | 15.25 | 1.37 |
| 12/25 | 485 | 488 | 479 | 482 | -0.41% | 5,091,000 | 7979億2505万 | +2.99% | 15.09 | 1.35 |
| 12/24 | 485 | 487 | 480 | 484 | +1.47% | 5,783,000 | 8012億3594万 | +4.09% | 15.16 | 1.36 |
| 12/22 | 480 | 482 | 473 | 477 | 0% | 6,410,000 | 7896億4782万 | +3.25% | 14.94 | 1.34 |
| 12/19 | 491 | 492 | 473 | 477 | 0% | 14,112,000 | 7896億4782万 | +3.92% | 14.94 | 1.34 |
| 12/18 | 472 | 482 | 468 | 477 | +3.25% | 15,709,000 | 7896億4782万 | +4.38% | 14.94 | 1.34 |
| 12/17 | 459 | 467 | 457 | 462 | +0.22% | 15,636,000 | 7648億1613万 | +1.76% | 14.47 | 1.3 |
| 12/16 | 459 | 467 | 456 | 461 | -1.07% | 10,201,000 | 7631億6068万 | +2.22% | 14.44 | 1.29 |
| 12/15 | 465 | 477 | 463 | 466 | -2.31% | 12,685,000 | 7714億3791万 | +3.79% | 14.59 | 1.31 |
| 12/12 | 489 | 498 | 476 | 477 | -3.25% | 22,473,000 | 7896億4782万 | +6.95% | 14.94 | 1.34 |
| 12/11 | 489 | 501 | 480 | 493 | -1.79% | 23,867,000 | 8161億3496万 | +11.54% | 15.44 | 1.38 |
| 12/10 | 510 | 511 | 497 | 502 | -2.33% | 19,107,000 | 8310億3398万 | +14.61% | 15.72 | 1.41 |
| 12/09 | 500 | 518 | 499 | 514 | +1.98% | 16,957,000 | 8508億9933万 | +18.43% | 16.1 | 1.44 |
| 12/08 | 500 | 508 | 499 | 504 | +1.41% | 13,243,000 | 8343億4487万 | +17.76% | 15.78 | 1.42 |
| 12/05 | 493 | 498 | 491 | 497 | +1.02% | 10,156,000 | 8227億5674万 | +17.49% | 15.56 | 1.4 |
| 12/04 | 486 | 494 | 484 | 492 | +2.29% | 15,211,000 | 8144億7951万 | +17.99% | 15.41 | 1.38 |
| 12/03 | 475 | 485 | 473 | 481 | +3.44% | 18,815,000 | 7962億6961万 | +16.75% | 15.06 | 1.35 |
| 12/02 | 461 | 466 | 458 | 465 | -0.43% | 10,603,000 | 7697億8247万 | +13.97% | 14.56 | 1.31 |
| 12/01 | 458 | 468 | 456 | 467 | +4.01% | 16,096,000 | 7730億9336万 | +15.88% | 14.62 | 1.31 |
| 11/28 | 440 | 454 | 439 | 449 | +3.22% | 17,706,000 | 7432億9533万 | +12.53% | 14.06 | 1.26 |
| 11/27 | 436 | 438 | 432 | 435 | 0% | 8,606,000 | 7201億1908万 | +10.13% | 13.62 | 1.22 |
| 11/26 | 431 | 438 | 430 | 435 | +0.69% | 9,602,000 | 7201億1908万 | +10.97% | 13.62 | 1.22 |
| 11/25 | 430 | 436 | 427 | 432 | +1.89% | 14,216,000 | 7151億5274万 | +11.34% | 13.53 | 1.21 |
| 11/21 | 421 | 427 | 419 | 424 | +0.24% | 8,582,000 | 7019億917万 | +10.42% | 13.28 | 1.19 |
| 11/20 | 423 | 427 | 419 | 423 | +0.95% | 9,314,000 | 7002億5373万 | +11.02% | 13.25 | 1.19 |
| 11/19 | 420 | 428 | 418 | 419 | +0.48% | 12,047,000 | 6936億3194万 | +10.85% | 13.12 | 1.18 |
| 11/18 | 413 | 420 | 413 | 417 | +2.96% | 15,351,000 | 6903億2105万 | +11.2% | 13.06 | 1.17 |
| 11/17 | 410 | 413 | 403 | 405 | -1.7% | 12,351,000 | 6704億5570万 | +8.87% | 12.68 | 1.14 |
| 11/14 | 411 | 412 | 406 | 412 | +0.98% | 12,097,000 | 6820億4382万 | +11.05% | 12.9 | 1.16 |
| 11/13 | 403 | 410 | 398 | 408 | +0.74% | 10,215,000 | 6754億2204万 | +10.57% | 12.78 | 1.15 |
| 11/12 | 404 | 408 | 402 | 405 | +1.25% | 15,106,000 | 6704億5570万 | +10.05% | 12.68 | 1.14 |
| 11/11 | 397 | 403 | 395 | 400 | +1.52% | 13,605,000 | 6621億7847万 | +9.29% | 12.53 | 1.12 |
| 11/10 | 389 | 396 | 388 | 394 | +0.77% | 10,383,000 | 6522億4579万 | +7.95% | 12.34 | 1.11 |
| 11/07 | 392 | 394 | 387 | 391 | -0.26% | 10,643,000 | 6472億7945万 | +7.12% | 12.24 | 1.1 |
| 11/06 | 394 | 395 | 386 | 392 | -0.25% | 11,592,000 | 6489億3490万 | +7.69% | 12.28 | 1.1 |
| 11/05 | 387 | 394 | 387 | 393 | +2.08% | 15,533,000 | 6505億9034万 | +7.97% | 12.31 | 1.1 |
| 11/04 | 399 | 400 | 384 | 385 | +1.85% | 16,706,000 | 6373億4677万 | +5.77% | 12.06 | 1.08 |
| 10/31 | 371 | 380 | 370 | 378 | +2.72% | 15,553,000 | 6257億5865万 | +3.56% | 11.84 | 1.06 |
