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 |
---|
2016 | 4/1, 株式分割 1→5 |
2015 |
03/31 | 2,790 | 2,790 | 2,716 | 2,716 | -0.73% | 1,654,000 | 1兆6003億 | +0.85% | 110.94 | 3.06 |
03/30 | 2,688 | 2,748 | 2,680 | 2,736 | +2.09% | 1,257,500 | 1兆6121億 | +2.09% | 111.76 | 3.08 |
03/27 | 2,690 | 2,762 | 2,664 | 2,680 | -2.62% | 1,727,000 | 1兆5791億 | +0.64% | 109.47 | 3.02 |
03/26 | 2,774 | 2,784 | 2,716 | 2,752 | -1.71% | 1,945,500 | 1兆6215億 | +3.89% | 112.41 | 3.1 |
03/25 | 2,816 | 2,820 | 2,770 | 2,800 | -1.55% | 1,542,000 | 1兆6498億 | +6.3% | 114.37 | 3.15 |
03/24 | 2,726 | 2,880 | 2,726 | 2,844 | +3.57% | 3,920,000 | 1兆6757億 | +8.76% | 116.17 | 3.2 |
03/23 | 2,744 | 2,784 | 2,726 | 2,746 | -1.01% | 1,772,500 | 1兆6180億 | +5.94% | 112.17 | 3.09 |
03/20 | 2,798 | 2,808 | 2,754 | 2,774 | +0.07% | 1,880,500 | 1兆6345億 | +7.85% | 113.31 | 3.12 |
03/19 | 2,784 | 2,796 | 2,742 | 2,772 | -0.93% | 1,708,000 | 1兆6333億 | +8.62% | 113.23 | 3.12 |
03/18 | 2,780 | 2,814 | 2,764 | 2,798 | +1.08% | 1,712,500 | 1兆6486億 | +10.46% | 114.29 | 3.15 |
03/17 | 2,750 | 2,774 | 2,740 | 2,768 | +1.47% | 1,782,000 | 1兆6310億 | +10.19% | 113.07 | 3.12 |
03/16 | 2,740 | 2,786 | 2,714 | 2,728 | -1.09% | 1,542,000 | 1兆6074億 | +9.43% | 111.43 | 3.07 |
03/13 | 2,820 | 2,820 | 2,748 | 2,758 | -2.06% | 2,781,500 | 1兆6251億 | +11.39% | 112.66 | 3.11 |
03/12 | 2,822 | 2,828 | 2,796 | 2,816 | +0.07% | 1,434,000 | 1兆6592億 | +14.56% | 115.03 | 3.17 |
03/11 | 2,774 | 2,844 | 2,772 | 2,814 | +1.96% | 2,600,500 | 1兆6581億 | +15.42% | 114.95 | 3.17 |
03/10 | 2,792 | 2,844 | 2,732 | 2,760 | -0.29% | 2,935,500 | 1兆6262億 | +14% | 112.74 | 3.11 |
03/09 | 2,834 | 2,910 | 2,760 | 2,768 | -1.63% | 3,810,500 | 1兆6310億 | +14.81% | 113.07 | 3.12 |
03/06 | 2,750 | 2,820 | 2,750 | 2,814 | 0% | 3,378,000 | 1兆6581億 | +17.25% | 114.95 | 3.17 |
03/05 | 2,660 | 2,886 | 2,650 | 2,814 | +7.73% | 8,412,500 | 1兆6581億 | +17.89% | 114.95 | 3.17 |
03/04 | 2,624 | 2,648 | 2,566 | 2,612 | -0.61% | 3,058,500 | 1兆5390億 | +9.98% | 106.69 | 2.94 |
03/03 | 2,462 | 2,660 | 2,462 | 2,628 | +11.36% | 4,572,500 | 1兆5485億 | +10.93% | 107.35 | 2.96 |
03/02 | 2,376 | 2,412 | 2,360 | 2,360 | -0.84% | 1,153,500 | 1兆3906億 | -0.04% | 96.4 | 2.66 |
02/27 | 2,372 | 2,426 | 2,368 | 2,380 | +1.62% | 1,832,000 | 1兆4023億 | +0.68% | 97.22 | 2.68 |
02/26 | 2,340 | 2,362 | 2,336 | 2,342 | -0.26% | 1,265,000 | 1兆3799億 | -0.97% | 95.67 | 2.64 |
02/25 | 2,380 | 2,384 | 2,340 | 2,348 | -1.26% | 1,070,000 | 1兆3835億 | -1.01% | 95.91 | 2.64 |
02/24 | 2,346 | 2,378 | 2,336 | 2,378 | +2.15% | 1,236,000 | 1兆4012億 | -0.04% | 97.14 | 2.68 |
02/23 | 2,346 | 2,360 | 2,322 | 2,328 | +0.09% | 873,500 | 1兆3717億 | -2.31% | 95.09 | 2.62 |
02/20 | 2,372 | 2,372 | 2,312 | 2,326 | -1.61% | 1,399,000 | 1兆3705億 | -2.51% | 95.01 | 2.62 |
02/19 | 2,376 | 2,378 | 2,344 | 2,364 | +1.11% | 1,238,500 | 1兆3929億 | -1.09% | 96.56 | 2.66 |
02/18 | 2,294 | 2,340 | 2,270 | 2,338 | +3.18% | 1,735,500 | 1兆3776億 | -2.22% | 95.5 | 2.63 |
02/17 | 2,244 | 2,270 | 2,236 | 2,266 | +0.98% | 1,068,500 | 1兆3352億 | -5.23% | 92.56 | 2.55 |
02/16 | 2,260 | 2,270 | 2,212 | 2,244 | -1.06% | 2,291,500 | 1兆3222億 | -5.99% | 91.66 | 2.53 |
02/13 | 2,284 | 2,298 | 2,264 | 2,268 | -1.13% | 1,959,500 | 1兆3363億 | -4.91% | 92.64 | 2.55 |
02/12 | 2,356 | 2,372 | 2,288 | 2,294 | +0.53% | 2,679,000 | 1兆3517億 | -3.49% | 93.7 | 2.58 |
02/10 | 2,290 | 2,308 | 2,264 | 2,282 | -0.44% | 1,640,000 | 1兆3446億 | -3.63% | 93.21 | 2.57 |
02/09 | 2,360 | 2,374 | 2,280 | 2,292 | -0.61% | 1,650,000 | 1兆3505億 | -3% | 93.62 | 2.58 |
02/06 | 2,302 | 2,330 | 2,282 | 2,306 | +0.17% | 1,535,000 | 1兆3587億 | -2.16% | 94.19 | 2.6 |
02/05 | 2,332 | 2,354 | 2,294 | 2,302 | -1.37% | 2,227,500 | 1兆3564億 | -2.13% | 94.03 | 2.59 |
02/04 | 2,382 | 2,402 | 2,302 | 2,334 | -1.77% | 2,801,500 | 1兆3752億 | -0.64% | 95.34 | 2.63 |
02/03 | 2,470 | 2,494 | 2,364 | 2,376 | -5.34% | 2,470,000 | 1兆4000億 | +1.45% | 97.05 | 2.68 |
02/02 | 2,478 | 2,552 | 2,476 | 2,510 | +0.4% | 1,198,500 | 1兆4789億 | +7.54% | 102.53 | 2.83 |
01/30 | 2,512 | 2,544 | 2,500 | 2,500 | +0.4% | 1,621,500 | 1兆4730億 | +7.67% | 102.12 | 2.82 |
01/29 | 2,472 | 2,516 | 2,464 | 2,490 | -0.32% | 1,065,500 | 1兆4672億 | +8.03% | 101.71 | 2.8 |
01/28 | 2,454 | 2,502 | 2,444 | 2,498 | +1.3% | 1,303,000 | 1兆4719億 | +9.27% | 102.04 | 2.81 |
01/27 | 2,446 | 2,468 | 2,440 | 2,466 | +1.73% | 1,286,000 | 1兆4530億 | +8.83% | 100.73 | 2.78 |
01/26 | 2,406 | 2,432 | 2,380 | 2,424 | -0.66% | 832,500 | 1兆4283億 | +7.78% | 99.01 | 2.73 |
01/23 | 2,436 | 2,444 | 2,410 | 2,440 | +1.33% | 997,500 | 1兆4377億 | +9.22% | 99.67 | 2.75 |
01/22 | 2,482 | 2,486 | 2,372 | 2,408 | -4.75% | 2,495,500 | 1兆4188億 | +8.47% | 98.36 | 2.71 |
01/21 | 2,560 | 2,560 | 2,510 | 2,528 | +0.72% | 1,586,000 | 1兆4895億 | +14.6% | 103.26 | 2.85 |
01/20 | 2,488 | 2,512 | 2,460 | 2,510 | +0.88% | 932,500 | 1兆4789億 | +14.61% | 102.53 | 2.83 |
01/19 | 2,416 | 2,490 | 2,410 | 2,488 | +3.67% | 1,259,000 | 1兆4660億 | +14.29% | 101.63 | 2.8 |
01/16 | 2,354 | 2,406 | 2,344 | 2,400 | -0.58% | 1,431,500 | 1兆4141億 | +10.96% | 98.03 | 2.7 |
01/15 | 2,400 | 2,428 | 2,364 | 2,414 | +0.58% | 1,495,000 | 1兆4224億 | +12.28% | 98.61 | 2.72 |
01/14 | 2,344 | 2,416 | 2,342 | 2,400 | +2.48% | 2,602,000 | 1兆4141億 | +12.36% | 98.03 | 2.7 |
01/13 | 2,140 | 2,342 | 2,138 | 2,342 | +8.33% | 3,997,500 | 1兆3799億 | +10.32% | 95.67 | 2.64 |
01/09 | 2,214 | 2,216 | 2,152 | 2,162 | -1.1% | 1,595,500 | 1兆2739億 | +2.46% | 88.31 | 2.44 |
01/08 | 2,118 | 2,188 | 2,110 | 2,186 | +5.3% | 1,465,000 | 1兆2880億 | +3.8% | 89.29 | 2.46 |
01/07 | 2,062 | 2,102 | 2,062 | 2,076 | +0.1% | 844,000 | 1兆2232億 | -1.1% | 84.8 | 2.34 |
01/06 | 2,092 | 2,098 | 2,074 | 2,074 | -2.99% | 1,936,000 | 1兆2220億 | -1.1% | 84.72 | 2.34 |
01/05 | 2,134 | 2,152 | 2,112 | 2,138 | -0.37% | 1,017,000 | 1兆2597億 | +2% | 87.33 | 2.41 |
2014 |
12/30 | 2,190 | 2,190 | 2,144 | 2,146 | -2.45% | 1,142,500 | 1兆2645億 | +2.58% | 87.66 | 2.42 |
12/29 | 2,220 | 2,224 | 2,162 | 2,200 | -0.45% | 1,015,000 | 1兆2963億 | +5.21% | 89.87 | 2.48 |
12/26 | 2,176 | 2,228 | 2,174 | 2,210 | +2.41% | 1,307,500 | 1兆3022億 | +5.84% | 90.27 | 2.49 |
12/25 | 2,156 | 2,168 | 2,152 | 2,158 | -1.37% | 768,000 | 1兆2715億 | +3.45% | 88.15 | 2.43 |
12/24 | 2,216 | 2,228 | 2,176 | 2,188 | -0.18% | 1,283,000 | 1兆2892億 | +4.99% | 89.38 | 2.46 |
12/22 | 2,180 | 2,194 | 2,144 | 2,192 | +5.49% | 2,003,500 | 1兆2916億 | +5.38% | 89.54 | 2.47 |
12/19 | 2,080 | 2,096 | 2,068 | 2,078 | +2.16% | 1,211,000 | 1兆2244億 | -0.05% | 84.88 | 2.34 |
12/18 | 2,056 | 2,068 | 2,028 | 2,034 | +1.7% | 1,110,000 | 1兆1985億 | -2.31% | 83.08 | 2.29 |
12/17 | 2,024 | 2,038 | 2,000 | 2,000 | -1.96% | 1,683,500 | 1兆1784億 | -4.21% | 81.7 | 2.25 |
12/16 | 2,034 | 2,062 | 2,034 | 2,040 | -0.39% | 1,261,500 | 1兆2020億 | -2.67% | 83.33 | 2.3 |
12/15 | 2,040 | 2,066 | 2,036 | 2,048 | -1.35% | 831,000 | 1兆2067億 | -2.57% | 83.66 | 2.31 |
12/12 | 2,080 | 2,098 | 2,060 | 2,076 | +0.1% | 1,855,500 | 1兆2232億 | -1.52% | 84.8 | 2.34 |
12/11 | 2,060 | 2,094 | 2,060 | 2,074 | -2.17% | 1,136,000 | 1兆2220億 | -1.85% | 84.72 | 2.34 |
12/10 | 2,170 | 2,194 | 2,112 | 2,120 | -2.93% | 2,157,500 | 1兆2491億 | -0.14% | 86.6 | 2.39 |
12/09 | 2,126 | 2,204 | 2,120 | 2,184 | +2.73% | 3,298,500 | 1兆2868億 | +2.58% | 89.21 | 2.46 |
12/08 | 2,110 | 2,128 | 2,082 | 2,126 | +1.92% | 1,448,500 | 1兆2527億 | -0.23% | 86.84 | 2.39 |
12/05 | 2,038 | 2,090 | 2,038 | 2,086 | +1.46% | 1,094,000 | 1兆2291億 | -2.02% | 85.21 | 2.35 |
12/04 | 2,096 | 2,100 | 2,054 | 2,056 | -0.68% | 926,500 | 1兆2114億 | -3.43% | 83.98 | 2.32 |
12/03 | 2,060 | 2,084 | 2,052 | 2,070 | +1.47% | 1,509,500 | 1兆2197億 | -2.73% | 84.56 | 2.33 |
12/02 | 2,026 | 2,046 | 2,024 | 2,040 | +0.1% | 1,687,000 | 1兆2020億 | -4% | 83.33 | 2.3 |
12/01 | 2,044 | 2,070 | 2,030 | 2,038 | +0.3% | 2,176,500 | 1兆2008億 | -3.91% | 83.25 | 2.3 |
11/28 | 2,024 | 2,046 | 2,016 | 2,032 | +0.4% | 2,211,500 | 1兆1973億 | -3.88% | 83 | 2.29 |
11/27 | 2,026 | 2,034 | 2,004 | 2,024 | -0.69% | 2,102,000 | 1兆1926億 | -4.08% | 82.68 | 2.28 |
11/26 | 2,054 | 2,072 | 2,028 | 2,038 | -0.78% | 2,188,500 | 1兆2008億 | -3% | 83.25 | 2.3 |
11/25 | 2,116 | 2,122 | 2,052 | 2,054 | -2.75% | 4,271,000 | 1兆2102億 | -1.77% | 83.9 | 2.31 |
11/21 | 2,136 | 2,144 | 2,096 | 2,112 | -0.94% | 1,528,000 | 1兆2444億 | +1.64% | 86.27 | 2.38 |
11/20 | 2,168 | 2,168 | 2,128 | 2,132 | -0.74% | 996,000 | 1兆2562億 | +3.24% | 87.09 | 2.4 |
11/19 | 2,122 | 2,158 | 2,120 | 2,148 | +1.7% | 1,288,500 | 1兆2656億 | +4.68% | 87.74 | 2.42 |
11/18 | 2,098 | 2,118 | 2,090 | 2,112 | +1.83% | 1,859,000 | 1兆2444億 | +3.63% | 86.27 | 2.38 |
11/17 | 2,102 | 2,118 | 2,040 | 2,074 | -4.51% | 3,409,500 | 1兆2220億 | +2.37% | 84.72 | 2.34 |
11/14 | 2,184 | 2,188 | 2,158 | 2,172 | +0.28% | 1,476,500 | 1兆2798億 | +7.74% | 88.72 | 2.45 |
11/13 | 2,162 | 2,178 | 2,142 | 2,166 | -0.64% | 2,544,000 | 1兆2762億 | +8.14% | 88.48 | 2.44 |
11/12 | 2,232 | 2,242 | 2,178 | 2,180 | -1.18% | 2,325,000 | 1兆2845億 | +9.44% | 89.05 | 2.46 |
11/11 | 2,176 | 2,220 | 2,166 | 2,206 | +1.01% | 1,490,000 | 1兆2998億 | +11.36% | 90.11 | 2.48 |
11/10 | 2,198 | 2,218 | 2,176 | 2,184 | -0.73% | 1,129,500 | 1兆2868億 | +10.98% | 89.21 | 2.46 |
11/07 | 2,166 | 2,230 | 2,152 | 2,200 | +0.36% | 2,288,500 | 1兆2963億 | +12.53% | 89.87 | 2.48 |
11/06 | 2,320 | 2,320 | 2,170 | 2,192 | -5.52% | 3,295,000 | 1兆2916億 | +12.76% | 89.54 | 2.47 |
11/05 | 2,288 | 2,336 | 2,264 | 2,320 | +1.4% | 2,313,000 | 1兆3670億 | +19.96% | 94.77 | 2.61 |
11/04 | 2,362 | 2,376 | 2,278 | 2,288 | +2.69% | 3,358,500 | 1兆3481億 | +19.17% | 93.46 | 2.58 |
10/31 | 2,200 | 2,240 | 2,182 | 2,228 | +7.22% | 3,536,000 | 1兆3128億 | +16.77% | 91.01 | 2.51 |