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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2015 | 4/1, 株式分割 1→4 |
| 2015 |
| 03/31 | 1,940 | 1,947 | 1,819 | 1,819 | -5.68% | 34,064,500 | 3兆3077億 | +2.31% | 42.17 | 5.39 |
| 03/30 | 1,969 | 1,978 | 1,914 | 1,929 | -0.77% | 24,704,000 | 3兆5070億 | +9.27% | 44.71 | 5.71 |
| 03/27 | 1,827 | 1,960 | 1,810 | 1,944 | +7.98% | 53,527,500 | 3兆5343億 | +11.13% | 45.05 | 5.76 |
| 03/26 | 1,835 | 1,845 | 1,800 | 1,800 | -2.13% | 20,818,000 | 3兆2732億 | +4.05% | 41.72 | 5.33 |
| 03/25 | 1,817 | 1,849 | 1,805 | 1,839 | +1.25% | 17,084,000 | 3兆3445億 | +7% | 42.63 | 5.45 |
| 03/24 | 1,840 | 1,842 | 1,797 | 1,817 | -1.61% | 16,890,000 | 3兆3032億 | +6.66% | 42.11 | 5.38 |
| 03/23 | 1,866 | 1,866 | 1,833 | 1,846 | -0.59% | 20,304,000 | 3兆3573億 | +9.44% | 42.8 | 5.47 |
| 03/20 | 1,875 | 1,875 | 1,836 | 1,857 | -0.5% | 17,610,000 | 3兆3773億 | +11.21% | 43.05 | 5.5 |
| 03/19 | 1,869 | 1,898 | 1,830 | 1,867 | +0.28% | 23,510,000 | 3兆3941億 | +12.98% | 43.27 | 5.53 |
| 03/18 | 1,823 | 1,866 | 1,811 | 1,861 | +1.9% | 23,438,000 | 3兆3845億 | +13.84% | 43.14 | 5.51 |
| 03/17 | 1,793 | 1,831 | 1,781 | 1,827 | +3.03% | 18,330,000 | 3兆3214億 | +13.03% | 42.34 | 5.41 |
| 03/16 | 1,751 | 1,787 | 1,750 | 1,773 | +0.44% | 14,314,000 | 3兆2236億 | +10.94% | 41.09 | 5.25 |
| 03/13 | 1,778 | 1,792 | 1,751 | 1,765 | -0.79% | 25,848,000 | 3兆2095億 | +11.5% | 40.91 | 5.23 |
| 03/12 | 1,782 | 1,800 | 1,762 | 1,779 | -0.56% | 20,904,000 | 3兆2350億 | +13.53% | 41.24 | 5.27 |
| 03/11 | 1,742 | 1,822 | 1,738 | 1,789 | +0.52% | 31,094,000 | 3兆2532億 | +15.27% | 41.47 | 5.3 |
| 03/10 | 1,850 | 1,863 | 1,732 | 1,780 | -3.42% | 67,880,000 | 3兆2363億 | +15.87% | 41.25 | 5.27 |
| 03/09 | 1,805 | 1,849 | 1,783 | 1,843 | +3.24% | 35,564,000 | 3兆3509億 | +20.99% | 42.72 | 5.46 |
| 03/06 | 1,738 | 1,787 | 1,728 | 1,785 | +2.72% | 34,048,000 | 3兆2459億 | +18.53% | 41.38 | 5.29 |
| 03/05 | 1,680 | 1,740 | 1,678 | 1,738 | +3.04% | 25,662,000 | 3兆1600億 | +16.08% | 40.28 | 5.15 |
| 03/04 | 1,670 | 1,696 | 1,646 | 1,687 | +0.51% | 20,802,000 | 3兆668億 | +13.11% | 39.09 | 4.99 |
| 03/03 | 1,700 | 1,725 | 1,655 | 1,678 | +0.01% | 25,318,000 | 3兆513億 | +13% | 38.9 | 4.97 |
| 03/02 | 1,635 | 1,694 | 1,625 | 1,678 | +4.11% | 23,332,000 | 3兆509億 | +13.59% | 38.89 | 4.97 |
| 02/27 | 1,588 | 1,635 | 1,587 | 1,612 | +1.96% | 21,984,000 | 2兆9304億 | +9.7% | 37.35 | 4.77 |
| 02/26 | 1,573 | 1,586 | 1,560 | 1,581 | +0.51% | 12,440,000 | 2兆8740億 | +7.81% | 36.64 | 4.68 |
| 02/25 | 1,575 | 1,603 | 1,541 | 1,573 | +5.32% | 35,460,000 | 2兆8595億 | +7.19% | 36.45 | 4.66 |
| 02/24 | 1,495 | 1,501 | 1,483 | 1,493 | -1.24% | 9,900,000 | 2兆7149億 | +1.7% | 34.61 | 4.42 |
| 02/23 | 1,500 | 1,522 | 1,489 | 1,512 | +1.73% | 10,962,000 | 2兆7490億 | +2.77% | 35.04 | 4.48 |
| 02/20 | 1,523 | 1,524 | 1,463 | 1,486 | -1.26% | 12,748,000 | 2兆7022億 | +1.09% | 34.45 | 4.4 |
| 02/19 | 1,460 | 1,506 | 1,457 | 1,505 | +3.53% | 17,092,000 | 2兆7367億 | +2.38% | 34.89 | 4.46 |
| 02/18 | 1,438 | 1,458 | 1,422 | 1,454 | +2.36% | 13,268,000 | 2兆6435億 | -1.11% | 33.7 | 4.3 |
| 02/17 | 1,395 | 1,424 | 1,391 | 1,420 | +1.19% | 6,212,000 | 2兆5826億 | -3.32% | 32.92 | 4.21 |
| 02/16 | 1,430 | 1,435 | 1,390 | 1,404 | -1.3% | 9,562,000 | 2兆5521億 | -4.46% | 32.53 | 4.16 |
| 02/13 | 1,434 | 1,441 | 1,413 | 1,422 | -0.84% | 8,982,000 | 2兆5858億 | -3.13% | 32.96 | 4.21 |
| 02/12 | 1,415 | 1,434 | 1,401 | 1,434 | +2.98% | 11,652,000 | 2兆6076億 | -2.18% | 33.24 | 4.25 |
| 02/10 | 1,374 | 1,393 | 1,363 | 1,393 | +1.53% | 8,934,000 | 2兆5321億 | -4.88% | 32.28 | 4.12 |
| 02/09 | 1,409 | 1,410 | 1,362 | 1,372 | -1.06% | 9,012,000 | 2兆4940億 | -6.25% | 31.79 | 4.06 |
| 02/06 | 1,394 | 1,407 | 1,380 | 1,386 | +0.51% | 9,964,000 | 2兆5208億 | -5.31% | 32.13 | 4.1 |
| 02/05 | 1,384 | 1,397 | 1,353 | 1,379 | -0.88% | 18,272,000 | 2兆5080億 | -5.85% | 31.97 | 4.08 |
| 02/04 | 1,415 | 1,423 | 1,383 | 1,392 | -0.11% | 15,350,000 | 2兆5303億 | -5.08% | 32.26 | 4.12 |
| 02/03 | 1,448 | 1,465 | 1,386 | 1,393 | -3.91% | 14,834,000 | 2兆5331億 | -4.98% | 32.29 | 4.12 |
| 02/02 | 1,398 | 1,467 | 1,379 | 1,450 | +1.68% | 20,838,000 | 2兆6362億 | -1.04% | 33.61 | 4.29 |
| 01/30 | 1,518 | 1,542 | 1,423 | 1,426 | -9.26% | 33,008,000 | 2兆5926億 | -2.48% | 33.05 | 4.22 |
| 01/29 | 1,592 | 1,614 | 1,550 | 1,571 | -0.02% | 14,336,000 | 2兆8572億 | +7.77% | 36.42 | 4.65 |
| 01/28 | 1,511 | 1,576 | 1,507 | 1,572 | +2.21% | 15,528,000 | 2兆8576億 | +8.45% | 36.43 | 4.65 |
| 01/27 | 1,485 | 1,538 | 1,480 | 1,538 | +4.31% | 15,186,000 | 2兆7958億 | +6.99% | 35.64 | 4.55 |
| 01/26 | 1,460 | 1,485 | 1,442 | 1,474 | -0.74% | 12,274,000 | 2兆6803億 | +3.29% | 34.17 | 4.36 |
| 01/23 | 1,520 | 1,537 | 1,472 | 1,485 | -2.97% | 20,946,000 | 2兆7003億 | +4.5% | 34.42 | 4.4 |
| 01/22 | 1,608 | 1,616 | 1,520 | 1,531 | -5.29% | 20,224,000 | 2兆7831億 | +8.24% | 35.48 | 4.53 |
| 01/21 | 1,576 | 1,618 | 1,571 | 1,616 | +1.6% | 11,512,000 | 2兆9386億 | +15.02% | 37.46 | 4.79 |
| 01/20 | 1,579 | 1,619 | 1,569 | 1,591 | +1.79% | 17,022,000 | 2兆8922億 | +14.26% | 36.87 | 4.71 |
| 01/19 | 1,518 | 1,568 | 1,513 | 1,563 | +4.15% | 12,872,000 | 2兆8413億 | +13.14% | 36.22 | 4.63 |
| 01/16 | 1,485 | 1,508 | 1,470 | 1,500 | +0.54% | 10,692,000 | 2兆7281億 | +9.43% | 34.78 | 4.44 |
| 01/15 | 1,495 | 1,515 | 1,461 | 1,492 | -0.23% | 14,796,000 | 2兆7135億 | +9.4% | 34.59 | 4.42 |
| 01/14 | 1,440 | 1,498 | 1,440 | 1,496 | +3.89% | 14,388,000 | 2兆7199億 | +10.22% | 34.67 | 4.43 |
| 01/13 | 1,397 | 1,440 | 1,392 | 1,440 | +2.86% | 9,088,000 | 2兆6181億 | +6.73% | 33.37 | 4.26 |
| 01/09 | 1,409 | 1,412 | 1,393 | 1,400 | +0.25% | 4,652,000 | 2兆5453億 | +4.15% | 32.45 | 4.14 |
| 01/08 | 1,385 | 1,406 | 1,381 | 1,396 | +2.05% | 6,282,000 | 2兆5390億 | +4.12% | 32.37 | 4.13 |
| 01/07 | 1,365 | 1,384 | 1,361 | 1,368 | +0.02% | 5,394,000 | 2兆4880億 | +2.41% | 31.72 | 4.05 |
| 01/06 | 1,363 | 1,385 | 1,361 | 1,368 | -1.33% | 6,306,000 | 2兆4876億 | +2.7% | 31.71 | 4.05 |
| 01/05 | 1,390 | 1,396 | 1,377 | 1,387 | -0.07% | 5,122,000 | 2兆5212億 | +4.48% | 32.14 | 4.11 |
| 2014 |
| 12/30 | 1,417 | 1,417 | 1,383 | 1,388 | -1.39% | 5,952,000 | 2兆5231億 | +5.03% | 32.16 | 4.11 |
| 12/29 | 1,420 | 1,425 | 1,387 | 1,407 | -0.2% | 7,690,000 | 2兆5585億 | +7% | 32.61 | 4.17 |
| 12/26 | 1,399 | 1,415 | 1,398 | 1,410 | +1.02% | 4,650,000 | 2兆5635億 | +7.7% | 32.68 | 4.17 |
| 12/25 | 1,377 | 1,396 | 1,373 | 1,396 | +1.6% | 4,882,000 | 2兆5376億 | +7.26% | 32.35 | 4.13 |
| 12/24 | 1,370 | 1,375 | 1,355 | 1,374 | +1.44% | 5,886,000 | 2兆4976億 | +6.06% | 31.84 | 4.07 |
| 12/22 | 1,365 | 1,372 | 1,340 | 1,354 | +0.45% | 6,978,000 | 2兆4621億 | +5.12% | 31.39 | 4.01 |
| 12/19 | 1,334 | 1,349 | 1,326 | 1,348 | +1.87% | 9,140,000 | 2兆4512億 | +5.07% | 31.25 | 3.99 |
| 12/18 | 1,305 | 1,323 | 1,302 | 1,323 | +2.94% | 8,040,000 | 2兆4062億 | +3.54% | 30.67 | 3.92 |
| 12/17 | 1,294 | 1,303 | 1,286 | 1,286 | -0.73% | 5,732,000 | 2兆3376億 | +0.98% | 29.8 | 3.81 |
| 12/16 | 1,305 | 1,313 | 1,294 | 1,295 | -1.6% | 6,374,000 | 2兆3548億 | +1.97% | 30.02 | 3.83 |
| 12/15 | 1,303 | 1,323 | 1,301 | 1,316 | +0.21% | 4,176,000 | 2兆3930億 | +3.95% | 30.5 | 3.9 |
| 12/12 | 1,292 | 1,324 | 1,287 | 1,313 | +1.33% | 7,958,000 | 2兆3880億 | +4.23% | 30.44 | 3.89 |
| 12/11 | 1,274 | 1,298 | 1,268 | 1,296 | -0.13% | 6,126,000 | 2兆3567億 | +3.27% | 30.04 | 3.84 |
| 12/10 | 1,310 | 1,323 | 1,291 | 1,298 | -1.42% | 6,140,000 | 2兆3598億 | +3.74% | 30.08 | 3.84 |
| 12/09 | 1,308 | 1,317 | 1,308 | 1,317 | -0.13% | 3,506,000 | 2兆3939億 | +5.57% | 30.52 | 3.9 |
| 12/08 | 1,324 | 1,325 | 1,311 | 1,318 | +0.4% | 4,336,000 | 2兆3971億 | +6.14% | 30.56 | 3.9 |
| 12/05 | 1,305 | 1,315 | 1,301 | 1,313 | +0.29% | 3,050,000 | 2兆3876億 | +6.32% | 30.44 | 3.89 |
| 12/04 | 1,321 | 1,321 | 1,305 | 1,309 | -0.06% | 4,902,000 | 2兆3808億 | +6.7% | 30.35 | 3.88 |
| 12/03 | 1,330 | 1,333 | 1,302 | 1,310 | -0.38% | 7,396,000 | 2兆3821億 | +7.47% | 30.37 | 3.88 |
| 12/02 | 1,317 | 1,319 | 1,308 | 1,315 | +0.42% | 5,886,000 | 2兆3912億 | +8.59% | 30.48 | 3.89 |
| 12/01 | 1,301 | 1,328 | 1,301 | 1,310 | +1.39% | 6,726,000 | 2兆3812億 | +9.03% | 30.35 | 3.88 |
| 11/28 | 1,260 | 1,292 | 1,259 | 1,292 | +3.07% | 7,478,000 | 2兆3485億 | +8.44% | 29.94 | 3.82 |
| 11/27 | 1,247 | 1,261 | 1,246 | 1,253 | +0.78% | 6,166,000 | 2兆2785億 | +6.1% | 29.04 | 3.71 |
| 11/26 | 1,248 | 1,250 | 1,243 | 1,243 | -0.24% | 5,134,000 | 2兆2607億 | +5.99% | 28.82 | 3.68 |
| 11/25 | 1,248 | 1,250 | 1,238 | 1,246 | +0.2% | 7,606,000 | 2兆2662億 | +7.07% | 28.89 | 3.69 |
| 11/21 | 1,244 | 1,246 | 1,231 | 1,244 | -0.02% | 4,444,000 | 2兆2616億 | +7.78% | 28.83 | 3.68 |
| 11/20 | 1,238 | 1,247 | 1,228 | 1,244 | +1.49% | 5,200,000 | 2兆2621億 | +8.55% | 28.84 | 3.68 |
| 11/19 | 1,231 | 1,240 | 1,222 | 1,226 | -0.37% | 4,480,000 | 2兆2289億 | +7.71% | 28.41 | 3.63 |
| 11/18 | 1,216 | 1,231 | 1,216 | 1,230 | +2.58% | 6,334,000 | 2兆2371億 | +8.87% | 28.52 | 3.64 |
| 11/17 | 1,225 | 1,226 | 1,198 | 1,199 | -2.28% | 6,926,000 | 2兆1807億 | +6.79% | 27.8 | 3.55 |
| 11/14 | 1,234 | 1,234 | 1,212 | 1,227 | +0.7% | 4,588,000 | 2兆2316億 | +9.87% | 28.45 | 3.63 |
| 11/13 | 1,207 | 1,219 | 1,196 | 1,219 | +1.14% | 4,586,000 | 2兆2162億 | +9.8% | 28.25 | 3.61 |
| 11/12 | 1,226 | 1,234 | 1,203 | 1,205 | -0.54% | 6,564,000 | 2兆1912億 | +9.15% | 27.93 | 3.57 |
| 11/11 | 1,190 | 1,218 | 1,186 | 1,212 | +2.24% | 7,154,000 | 2兆2030億 | +10.34% | 28.08 | 3.59 |
| 11/10 | 1,185 | 1,192 | 1,180 | 1,185 | +0.02% | 4,382,000 | 2兆1548億 | +8.62% | 27.47 | 3.51 |
| 11/07 | 1,183 | 1,189 | 1,179 | 1,185 | +0.53% | 3,842,000 | 2兆1544億 | +9.19% | 27.46 | 3.51 |
| 11/06 | 1,204 | 1,205 | 1,178 | 1,179 | -1.93% | 7,058,000 | 2兆1430億 | +9.22% | 27.32 | 3.49 |
| 11/05 | 1,200 | 1,208 | 1,186 | 1,202 | -0.31% | 8,350,000 | 2兆1853億 | +11.89% | 27.86 | 3.56 |
| 11/04 | 1,250 | 1,250 | 1,206 | 1,206 | +1.6% | 12,126,000 | 2兆1921億 | +12.98% | 27.94 | 3.57 |
| 10/31 | 1,184 | 1,196 | 1,158 | 1,187 | +5% | 12,928,000 | 2兆1575億 | +11.93% | 27.5 | 3.51 |
