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 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 3,100 | 3,100 | 3,020 | 3,030 | -0.98% | 3,324,700 | 2兆8794億 | -4.08% | 12.91 | 0.93 |
| 03/30 | 3,030 | 3,060 | 2,980 | 3,060 | +0.99% | 3,423,000 | 2兆9079億 | -3.32% | 13.04 | 0.94 |
| 03/27 | 3,040 | 3,080 | 3,000 | 3,030 | -1.62% | 3,838,200 | 2兆8794億 | -4.36% | 12.91 | 0.93 |
| 03/26 | 3,090 | 3,090 | 3,050 | 3,080 | -0.96% | 4,263,900 | 2兆9269億 | -2.93% | 13.12 | 0.94 |
| 03/25 | 3,100 | 3,140 | 3,100 | 3,110 | 0% | 3,609,000 | 2兆9554億 | -2.05% | 13.25 | 0.95 |
| 03/24 | 3,120 | 3,140 | 3,100 | 3,110 | -0.32% | 4,061,200 | 2兆9554億 | -2.02% | 13.25 | 0.95 |
| 03/23 | 3,130 | 3,140 | 3,110 | 3,120 | +0.32% | 2,866,900 | 2兆9650億 | -1.64% | 13.29 | 0.96 |
| 03/20 | 3,160 | 3,160 | 3,090 | 3,110 | -2.2% | 4,731,900 | 2兆9554億 | -1.8% | 13.25 | 0.95 |
| 03/19 | 3,220 | 3,230 | 3,160 | 3,180 | -0.93% | 4,680,500 | 3兆220億 | +0.57% | 13.55 | 0.97 |
| 03/18 | 3,220 | 3,250 | 3,200 | 3,210 | +0.31% | 3,586,000 | 3兆505億 | +1.84% | 13.67 | 0.98 |
| 03/17 | 3,220 | 3,230 | 3,200 | 3,200 | 0% | 2,861,900 | 3兆410億 | +1.85% | 13.63 | 0.98 |
| 03/16 | 3,220 | 3,240 | 3,190 | 3,200 | -1.84% | 3,884,400 | 3兆410億 | +2.14% | 13.63 | 0.98 |
| 03/13 | 3,210 | 3,280 | 3,200 | 3,260 | +2.19% | 6,572,100 | 3兆980億 | +4.42% | 13.89 | 1 |
| 03/12 | 3,160 | 3,200 | 3,160 | 3,190 | +0.95% | 2,684,200 | 3兆315億 | +2.67% | 13.59 | 0.98 |
| 03/11 | 3,140 | 3,180 | 3,120 | 3,160 | -0.63% | 2,559,700 | 3兆30億 | +2.1% | 13.46 | 0.97 |
| 03/10 | 3,230 | 3,240 | 3,160 | 3,180 | -0.93% | 3,773,600 | 3兆220億 | +3.25% | 13.55 | 0.97 |
| 03/09 | 3,240 | 3,240 | 3,200 | 3,210 | -1.23% | 2,683,100 | 3兆505億 | +4.77% | 13.67 | 0.98 |
| 03/06 | 3,210 | 3,250 | 3,210 | 3,250 | +1.25% | 4,050,800 | 3兆885億 | +6.66% | 13.84 | 1 |
| 03/05 | 3,200 | 3,210 | 3,180 | 3,210 | 0% | 3,133,700 | 3兆505億 | +5.84% | 13.67 | 0.98 |
| 03/04 | 3,180 | 3,220 | 3,170 | 3,210 | +1.58% | 6,115,800 | 3兆505億 | +6.22% | 13.67 | 0.98 |
| 03/03 | 3,170 | 3,170 | 3,100 | 3,160 | 0% | 4,780,600 | 3兆30億 | +4.91% | 13.46 | 0.97 |
| 03/02 | 3,180 | 3,190 | 3,150 | 3,160 | -0.63% | 2,347,100 | 3兆30億 | +5.33% | 13.46 | 0.97 |
| 02/27 | 3,210 | 3,210 | 3,160 | 3,180 | -0.93% | 3,923,800 | 3兆220億 | +6.32% | 13.55 | 0.97 |
| 02/26 | 3,150 | 3,210 | 3,150 | 3,210 | +1.58% | 4,555,600 | 3兆505億 | +7.72% | 13.67 | 0.98 |
| 02/25 | 3,160 | 3,190 | 3,150 | 3,160 | -0.32% | 2,822,300 | 3兆30億 | +6.54% | 13.46 | 0.97 |
| 02/24 | 3,140 | 3,170 | 3,130 | 3,170 | +0.63% | 3,520,700 | 3兆125億 | +7.2% | 13.5 | 0.97 |
| 02/23 | 3,180 | 3,200 | 3,130 | 3,150 | 0% | 3,562,200 | 2兆9935億 | +7% | 13.42 | 0.97 |
| 02/20 | 3,130 | 3,160 | 3,110 | 3,150 | +0.96% | 5,401,100 | 2兆9935億 | +7.47% | 13.42 | 0.97 |
| 02/19 | 3,090 | 3,130 | 3,080 | 3,120 | +0.97% | 4,363,100 | 2兆9650億 | +6.92% | 13.29 | 0.96 |
| 02/18 | 3,070 | 3,100 | 3,040 | 3,090 | +0.65% | 6,931,600 | 2兆9364億 | +6.3% | 13.16 | 0.95 |
| 02/17 | 2,950 | 3,080 | 2,930 | 3,070 | +3.02% | 5,697,100 | 2兆9174億 | +5.86% | 13.08 | 0.94 |
| 02/16 | 3,000 | 3,010 | 2,960 | 2,980 | -0.33% | 2,644,700 | 2兆8319億 | +3.04% | 12.69 | 0.91 |
| 02/13 | 2,970 | 3,000 | 2,950 | 2,990 | +1.7% | 4,247,900 | 2兆8414億 | +3.57% | 12.74 | 0.92 |
| 02/12 | 3,000 | 3,000 | 2,930 | 2,940 | -0.68% | 4,407,600 | 2兆7939億 | +1.98% | 12.52 | 0.9 |
| 02/10 | 2,960 | 2,990 | 2,940 | 2,960 | -0.34% | 2,679,500 | 2兆8129億 | +2.78% | 12.61 | 0.91 |
| 02/09 | 2,970 | 2,980 | 2,930 | 2,970 | +1.37% | 2,876,000 | 2兆8224億 | +3.13% | 12.65 | 0.91 |
| 02/06 | 2,920 | 2,940 | 2,900 | 2,930 | +1.74% | 3,580,900 | 2兆7844億 | +1.67% | 12.48 | 0.9 |
| 02/05 | 2,920 | 2,950 | 2,860 | 2,880 | 0% | 3,559,400 | 2兆7369億 | -0.17% | 12.27 | 0.88 |
| 02/04 | 2,850 | 2,910 | 2,840 | 2,880 | +2.86% | 4,958,200 | 2兆7369億 | -0.38% | 12.27 | 0.88 |
| 02/03 | 2,790 | 2,850 | 2,790 | 2,800 | +0.72% | 4,860,900 | 2兆6608億 | -3.35% | 11.93 | 0.86 |
| 02/02 | 2,760 | 2,820 | 2,740 | 2,780 | 0% | 3,899,200 | 2兆6418億 | -4.4% | 11.84 | 0.85 |
| 01/30 | 2,870 | 2,880 | 2,770 | 2,780 | -3.81% | 7,534,100 | 2兆6418億 | -4.83% | 11.84 | 0.85 |
| 01/29 | 2,920 | 3,020 | 2,870 | 2,890 | -2.03% | 5,435,100 | 2兆7464億 | -1.47% | 12.31 | 0.89 |
| 01/28 | 2,900 | 2,960 | 2,890 | 2,950 | +0.34% | 3,162,600 | 2兆8034億 | +0.41% | 12.57 | 0.9 |
| 01/27 | 2,930 | 2,940 | 2,900 | 2,940 | +2.08% | 3,314,700 | 2兆7939億 | +0.1% | 12.52 | 0.9 |
| 01/26 | 2,870 | 2,900 | 2,850 | 2,880 | -1.71% | 3,264,300 | 2兆7369億 | -1.94% | 12.27 | 0.88 |
| 01/23 | 2,920 | 2,950 | 2,910 | 2,930 | +1.38% | 3,246,900 | 2兆7844億 | -0.41% | 12.48 | 0.9 |
| 01/22 | 2,860 | 2,890 | 2,850 | 2,890 | +0.35% | 2,693,700 | 2兆7464億 | -1.9% | 12.31 | 0.89 |
| 01/21 | 2,920 | 2,940 | 2,860 | 2,880 | -1.71% | 3,537,300 | 2兆7369億 | -2.41% | 12.27 | 0.88 |
| 01/20 | 2,890 | 2,930 | 2,880 | 2,930 | +2.81% | 3,878,300 | 2兆7844億 | -1.01% | 12.48 | 0.9 |
| 01/19 | 2,840 | 2,860 | 2,830 | 2,850 | +1.42% | 3,214,800 | 2兆7084億 | -4.01% | 12.14 | 0.87 |
| 01/16 | 2,800 | 2,810 | 2,760 | 2,810 | -1.06% | 5,258,300 | 2兆6704億 | -5.8% | 11.97 | 0.86 |
| 01/15 | 2,850 | 2,870 | 2,810 | 2,840 | +0.35% | 4,337,100 | 2兆6989億 | -5.27% | 12.1 | 0.87 |
| 01/14 | 2,900 | 2,920 | 2,830 | 2,830 | -2.75% | 4,547,000 | 2兆6894億 | -6.07% | 12.06 | 0.87 |
| 01/13 | 2,860 | 2,910 | 2,860 | 2,910 | +1.39% | 4,067,400 | 2兆7654億 | -3.9% | 12.4 | 0.89 |
| 01/09 | 2,870 | 2,900 | 2,860 | 2,870 | 0% | 3,827,500 | 2兆7274億 | -5.41% | 12.23 | 0.88 |
| 01/08 | 2,910 | 2,930 | 2,870 | 2,870 | -0.35% | 3,481,800 | 2兆7274億 | -5.69% | 12.23 | 0.88 |
| 01/07 | 2,850 | 2,910 | 2,850 | 2,880 | 0% | 2,804,100 | 2兆7369億 | -5.57% | 12.27 | 0.88 |
| 01/06 | 2,920 | 2,920 | 2,870 | 2,880 | -2.7% | 4,639,000 | 2兆7369億 | -5.82% | 12.27 | 0.88 |
| 01/05 | 2,980 | 2,990 | 2,950 | 2,960 | -1.66% | 3,184,600 | 2兆8129億 | -3.52% | 12.61 | 0.91 |
| 2014 |
| 12/30 | 3,020 | 3,030 | 3,000 | 3,010 | 0% | 2,916,400 | 2兆8604億 | -2.08% | 12.82 | 0.92 |
| 12/29 | 3,040 | 3,040 | 2,990 | 3,010 | -0.33% | 2,772,800 | 2兆8604億 | -2.18% | 12.82 | 0.92 |
| 12/26 | 3,040 | 3,040 | 3,010 | 3,020 | -0.66% | 2,015,700 | 2兆8699億 | -1.92% | 12.86 | 0.93 |
| 12/25 | 3,060 | 3,060 | 3,030 | 3,040 | -1.3% | 2,415,300 | 2兆8889億 | -1.3% | 12.94 | 0.93 |
| 12/24 | 3,120 | 3,130 | 3,070 | 3,080 | -0.65% | 2,937,600 | 2兆9269億 | 0% | 13.11 | 0.94 |
| 12/22 | 3,090 | 3,110 | 3,080 | 3,100 | +0.65% | 3,222,700 | 2兆9459億 | +0.78% | 13.2 | 0.95 |
| 12/19 | 3,090 | 3,090 | 3,060 | 3,080 | +2.67% | 3,994,600 | 2兆9269億 | +0.13% | 13.11 | 0.94 |
| 12/18 | 3,020 | 3,040 | 2,990 | 3,000 | +2.04% | 3,609,200 | 2兆8509億 | -2.41% | 12.77 | 0.92 |
| 12/17 | 2,910 | 2,960 | 2,900 | 2,940 | 0% | 3,520,700 | 2兆7939億 | -4.36% | 12.52 | 0.9 |
| 12/16 | 2,950 | 2,970 | 2,930 | 2,940 | -1.67% | 3,214,300 | 2兆7939億 | -4.51% | 12.52 | 0.9 |
| 12/15 | 3,000 | 3,010 | 2,960 | 2,990 | -1.64% | 3,512,700 | 2兆8414億 | -3.02% | 12.73 | 0.92 |
| 12/12 | 3,030 | 3,060 | 3,010 | 3,040 | +0.66% | 4,707,100 | 2兆8889億 | -1.33% | 12.94 | 0.93 |
| 12/11 | 3,010 | 3,030 | 2,970 | 3,020 | -2.58% | 3,611,000 | 2兆8699億 | -1.88% | 12.86 | 0.93 |
| 12/10 | 3,110 | 3,120 | 3,070 | 3,100 | -1.59% | 4,325,900 | 2兆9459億 | +0.78% | 13.2 | 0.95 |
| 12/09 | 3,160 | 3,180 | 3,130 | 3,150 | -1.56% | 3,654,700 | 2兆9935億 | +2.54% | 13.41 | 0.96 |
| 12/08 | 3,210 | 3,220 | 3,190 | 3,200 | 0% | 2,713,800 | 3兆410億 | +4.51% | 13.63 | 0.98 |
| 12/05 | 3,190 | 3,200 | 3,160 | 3,200 | -0.31% | 3,254,500 | 3兆410億 | +5.12% | 13.63 | 0.98 |
| 12/04 | 3,210 | 3,230 | 3,190 | 3,210 | +0.63% | 3,752,700 | 3兆505億 | +6.08% | 13.67 | 0.98 |
| 12/03 | 3,100 | 3,190 | 3,100 | 3,190 | +3.57% | 6,927,400 | 3兆315億 | +6.26% | 13.58 | 0.98 |
| 12/02 | 3,060 | 3,090 | 3,060 | 3,080 | 0% | 3,129,200 | 2兆9269億 | +3.39% | 13.11 | 0.94 |
| 12/01 | 3,070 | 3,110 | 3,060 | 3,080 | +0.65% | 3,116,300 | 2兆9269億 | +4.12% | 13.11 | 0.94 |
| 11/28 | 3,090 | 3,090 | 3,040 | 3,060 | -0.65% | 4,669,300 | 2兆9079億 | +4.19% | 13.03 | 0.94 |
| 11/27 | 3,120 | 3,120 | 3,080 | 3,080 | -0.96% | 2,964,500 | 2兆9269億 | +5.59% | 13.11 | 0.94 |
| 11/26 | 3,100 | 3,130 | 3,100 | 3,110 | -0.32% | 2,369,300 | 2兆9554億 | +7.43% | 13.24 | 0.95 |
| 11/25 | 3,100 | 3,140 | 3,100 | 3,120 | +0.97% | 4,751,200 | 2兆9650億 | +8.64% | 13.28 | 0.96 |
| 11/21 | 3,090 | 3,100 | 3,030 | 3,090 | +0.98% | 4,229,300 | 2兆9364億 | +8.57% | 13.16 | 0.95 |
| 11/20 | 3,070 | 3,090 | 3,040 | 3,060 | +0.66% | 3,299,200 | 2兆9079億 | +8.47% | 13.03 | 0.94 |
| 11/19 | 3,050 | 3,070 | 3,030 | 3,040 | +0.33% | 2,871,400 | 2兆8889億 | +8.49% | 12.94 | 0.93 |
| 11/18 | 3,050 | 3,050 | 3,020 | 3,030 | +1% | 3,301,800 | 2兆8794億 | +8.88% | 12.9 | 0.93 |
| 11/17 | 3,070 | 3,070 | 2,990 | 3,000 | -2.6% | 3,573,100 | 2兆8509億 | +8.46% | 12.77 | 0.92 |
| 11/14 | 3,080 | 3,080 | 3,040 | 3,080 | +1.32% | 5,070,700 | 2兆9269億 | +11.92% | 13.11 | 0.94 |
| 11/13 | 3,000 | 3,050 | 2,990 | 3,040 | +1% | 3,807,300 | 2兆8889億 | +11.11% | 12.94 | 0.93 |
| 11/12 | 3,080 | 3,090 | 3,010 | 3,010 | -1.63% | 4,963,400 | 2兆8604億 | +10.54% | 12.82 | 0.92 |
| 11/11 | 3,050 | 3,080 | 3,050 | 3,060 | +0.99% | 5,308,300 | 2兆9079億 | +12.79% | 13.03 | 0.94 |
| 11/10 | 2,950 | 3,030 | 2,940 | 3,030 | +3.06% | 4,995,800 | 2兆8794億 | +12.22% | 12.9 | 0.93 |
| 11/07 | 2,970 | 2,970 | 2,940 | 2,940 | -0.68% | 2,921,300 | 2兆7939億 | +9.33% | 12.52 | 0.9 |
| 11/06 | 2,980 | 2,990 | 2,950 | 2,960 | -0.67% | 3,109,100 | 2兆8129億 | +10.28% | 12.6 | 0.91 |
| 11/05 | 2,950 | 3,000 | 2,940 | 2,980 | -0.67% | 5,373,100 | 2兆8319億 | +11.19% | 12.69 | 0.91 |
| 11/04 | 3,100 | 3,120 | 2,990 | 3,000 | +3.45% | 9,183,700 | 2兆8509億 | +12.02% | 12.77 | 0.92 |
| 10/31 | 2,860 | 2,920 | 2,810 | 2,900 | +5.07% | 6,818,800 | 2兆7559億 | +8.41% | 12.35 | 0.89 |
