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 | 362 | 374 | 362 | 369 | +2.5% | 4,311,400 | 512億9107万 | -2.89% | 10.67 | 0.71 |
| 03/30 | 354 | 363 | 352 | 360 | +1.69% | 3,078,800 | 500億4007万 | -5.51% | 10.41 | 0.69 |
| 03/27 | 356 | 362 | 351 | 354 | -1.12% | 3,347,500 | 492億607万 | -7.33% | 10.24 | 0.68 |
| 03/26 | 361 | 363 | 352 | 358 | -1.92% | 3,401,300 | 497億6207万 | -6.53% | 10.35 | 0.69 |
| 03/25 | 367 | 373 | 363 | 365 | -1.35% | 3,071,100 | 507億3507万 | -4.95% | 10.55 | 0.7 |
| 03/24 | 364 | 376 | 363 | 370 | +1.09% | 4,805,100 | 514億3007万 | -3.65% | 10.7 | 0.71 |
| 03/23 | 360 | 370 | 356 | 366 | +1.1% | 8,965,800 | 508億7407万 | -4.69% | 10.58 | 0.7 |
| 03/20 | 372 | 376 | 360 | 362 | -3.21% | 6,471,400 | 503億1807万 | -5.97% | 10.47 | 0.69 |
| 03/19 | 380 | 380 | 367 | 374 | -1.84% | 5,698,500 | 519億8607万 | -2.6% | 10.82 | 0.72 |
| 03/18 | 384 | 387 | 373 | 381 | -0.78% | 5,993,900 | 529億5907万 | -0.52% | 11.02 | 0.73 |
| 03/17 | 389 | 390 | 382 | 384 | +0.26% | 7,012,800 | 533億7607万 | +0.52% | 11.1 | 0.74 |
| 03/16 | 408 | 410 | 379 | 383 | -7.26% | 16,655,900 | 532億3707万 | +0.52% | 11.08 | 0.73 |
| 03/13 | 417 | 419 | 407 | 413 | -0.96% | 11,002,100 | 574億708万 | +8.97% | 11.94 | 0.79 |
| 03/12 | 405 | 419 | 399 | 417 | +7.2% | 28,257,800 | 579億6308万 | +10.61% | 12.06 | 0.8 |
| 03/11 | 384 | 404 | 379 | 389 | +0.52% | 13,581,600 | 540億7107万 | +4.29% | 11.25 | 0.75 |
| 03/10 | 384 | 395 | 382 | 387 | +0.78% | 8,400,300 | 537億9307万 | +4.31% | 11.19 | 0.74 |
| 03/09 | 378 | 404 | 372 | 384 | +2.13% | 16,391,500 | 533億7607万 | +4.35% | 11.1 | 0.74 |
| 03/06 | 383 | 385 | 372 | 376 | -2.34% | 5,976,700 | 522億6407万 | +3.3% | 10.87 | 0.72 |
| 03/05 | 375 | 387 | 365 | 385 | +1.58% | 8,180,800 | 535億1507万 | +6.94% | 11.13 | 0.74 |
| 03/04 | 373 | 389 | 370 | 379 | +0.8% | 7,697,200 | 526億8107万 | +6.46% | 10.96 | 0.73 |
| 03/03 | 385 | 387 | 369 | 376 | -2.84% | 7,139,000 | 522億6407万 | +6.52% | 10.87 | 0.72 |
| 03/02 | 389 | 391 | 383 | 387 | -1.02% | 4,596,300 | 537億9307万 | +10.89% | 11.19 | 0.74 |
| 02/27 | 393 | 397 | 384 | 391 | -0.51% | 7,638,400 | 543億4907万 | +13.33% | 11.31 | 0.75 |
| 02/26 | 395 | 409 | 388 | 393 | +1.29% | 25,493,400 | 546億2707万 | +15.25% | 11.36 | 0.75 |
| 02/25 | 389 | 394 | 382 | 388 | -1.02% | 5,972,200 | 539億3207万 | +15.13% | 11.22 | 0.74 |
| 02/24 | 401 | 404 | 382 | 392 | -3.21% | 14,837,000 | 544億8807万 | +18.07% | 11.34 | 0.75 |
| 02/23 | 381 | 406 | 373 | 405 | +7.71% | 19,767,400 | 562億9508万 | +23.48% | 11.71 | 0.78 |
| 02/20 | 374 | 392 | 373 | 376 | +0.53% | 13,893,600 | 522億6407万 | +16.41% | 10.87 | 0.72 |
| 02/19 | 371 | 375 | 367 | 374 | +0.54% | 4,224,600 | 519億8607万 | +17.24% | 10.82 | 0.72 |
| 02/18 | 376 | 380 | 367 | 372 | +0.27% | 6,979,200 | 517億807万 | +17.72% | 10.76 | 0.71 |
| 02/17 | 371 | 381 | 364 | 371 | -1.07% | 11,097,800 | 515億6907万 | +18.53% | 10.73 | 0.71 |
| 02/16 | 354 | 385 | 350 | 375 | +7.14% | 24,466,200 | 521億2507万 | +20.97% | 10.84 | 0.72 |
| 02/13 | 349 | 357 | 342 | 350 | 0% | 7,255,800 | 486億5007万 | +13.64% | 10.12 | 0.67 |
| 02/12 | 351 | 363 | 343 | 350 | -0.57% | 10,402,500 | 486億5007万 | +14.75% | 10.12 | 0.67 |
| 02/10 | 359 | 366 | 349 | 352 | -2.22% | 10,199,400 | 489億2807万 | +16.17% | 10.18 | 0.67 |
| 02/09 | 338 | 365 | 332 | 360 | +5.26% | 15,928,900 | 500億4007万 | +19.6% | 10.41 | 0.69 |
| 02/06 | 341 | 350 | 336 | 342 | -0.29% | 10,171,800 | 475億3806万 | +15.15% | 9.89 | 0.66 |
| 02/05 | 340 | 356 | 332 | 343 | +0.88% | 21,293,800 | 476億7706万 | +16.67% | 9.92 | 0.66 |
| 02/04 | 329 | 348 | 316 | 340 | +3.03% | 23,995,200 | 472億6006万 | +17.24% | 9.83 | 0.65 |
| 02/03 | 313 | 333 | 308 | 330 | +4.76% | 27,212,800 | 458億7006万 | +14.98% | 9.54 | 0.63 |
| 02/02 | 306 | 323 | 300 | 315 | +12.5% | 36,368,700 | 437億8506万 | +10.92% | 9.11 | 0.6 |
| 01/30 | 284 | 288 | 278 | 280 | -1.41% | 2,907,000 | 389億2005万 | -0.71% | 8.1 | 0.54 |
| 01/29 | 284 | 289 | 280 | 284 | -0.7% | 2,642,300 | 394億7605万 | +1.07% | 8.21 | 0.54 |
| 01/28 | 279 | 290 | 277 | 286 | +1.78% | 3,600,400 | 397億5405万 | +2.14% | 8.27 | 0.55 |
| 01/27 | 286 | 287 | 279 | 281 | -1.4% | 2,480,500 | 390億5905万 | +1.08% | 8.13 | 0.54 |
| 01/26 | 285 | 288 | 280 | 285 | -0.35% | 2,605,400 | 396億1505万 | +2.89% | 8.24 | 0.55 |
| 01/23 | 292 | 293 | 285 | 286 | -1.04% | 2,151,500 | 397億5405万 | +4% | 8.27 | 0.55 |
| 01/22 | 285 | 290 | 283 | 289 | +0.7% | 2,766,300 | 401億7105万 | +5.47% | 8.36 | 0.55 |
| 01/21 | 287 | 292 | 282 | 287 | +0.35% | 3,424,700 | 398億9305万 | +5.13% | 8.3 | 0.55 |
| 01/20 | 282 | 293 | 281 | 286 | +3.25% | 6,145,600 | 397億5405万 | +5.15% | 8.27 | 0.55 |
| 01/19 | 284 | 285 | 275 | 277 | -1.07% | 2,809,100 | 385億305万 | +2.21% | 8.01 | 0.53 |
| 01/16 | 281 | 283 | 275 | 280 | -1.75% | 4,346,000 | 389億2005万 | +3.32% | 8.1 | 0.54 |
| 01/15 | 288 | 290 | 282 | 285 | -0.7% | 3,699,500 | 396億1505万 | +5.56% | 8.24 | 0.55 |
| 01/14 | 301 | 301 | 285 | 287 | -5.59% | 7,261,000 | 398億9305万 | +6.69% | 8.3 | 0.55 |
| 01/13 | 307 | 312 | 298 | 304 | +1.33% | 11,556,300 | 422億5606万 | +13.43% | 8.79 | 0.58 |
| 01/09 | 313 | 316 | 296 | 300 | -4.15% | 15,218,300 | 417億6万 | +12.36% | 8.68 | 0.58 |
| 01/08 | 300 | 317 | 291 | 313 | +6.46% | 27,740,300 | 435億706万 | +17.67% | 9.05 | 0.6 |
| 01/07 | 291 | 302 | 281 | 294 | +0.34% | 13,576,900 | 408億6605万 | +11.36% | 8.5 | 0.56 |
| 01/06 | 285 | 305 | 281 | 293 | +0.34% | 24,263,500 | 407億2705万 | +11.41% | 8.47 | 0.56 |
| 01/05 | 275 | 302 | 274 | 292 | +11.03% | 34,471,200 | 405億8805万 | +11.45% | 8.44 | 0.56 |
| 2014 |
| 12/30 | 260 | 269 | 257 | 263 | +1.15% | 4,598,000 | 365億5705万 | +0.77% | 7.61 | 0.5 |
| 12/29 | 266 | 267 | 259 | 260 | -1.89% | 2,216,700 | 361億4005万 | 0% | 7.52 | 0.5 |
| 12/26 | 255 | 266 | 254 | 265 | +3.11% | 2,864,800 | 368億3505万 | +2.32% | 7.66 | 0.51 |
| 12/25 | 260 | 260 | 254 | 257 | -0.39% | 1,624,900 | 357億2305万 | -0.39% | 7.43 | 0.49 |
| 12/24 | 260 | 264 | 258 | 258 | -0.77% | 2,254,600 | 358億6205万 | +0.78% | 7.46 | 0.49 |
| 12/22 | 256 | 260 | 254 | 260 | +2.36% | 1,482,000 | 361億4005万 | +1.96% | 7.52 | 0.5 |
| 12/19 | 260 | 261 | 253 | 254 | -0.78% | 1,917,200 | 353億605万 | 0% | 7.35 | 0.49 |
| 12/18 | 252 | 262 | 252 | 256 | +4.49% | 3,313,400 | 355億8405万 | +1.19% | 7.4 | 0.49 |
| 12/17 | 242 | 251 | 242 | 245 | 0% | 2,086,900 | 340億5504万 | -2.39% | 7.08 | 0.47 |
| 12/16 | 245 | 250 | 243 | 245 | -2% | 1,926,000 | 340億5504万 | -2% | 7.08 | 0.47 |
| 12/15 | 259 | 259 | 249 | 250 | -4.21% | 1,617,700 | 347億5005万 | +0.4% | 7.23 | 0.48 |
| 12/12 | 260 | 265 | 260 | 261 | +0.77% | 2,183,000 | 362億7905万 | +5.24% | 7.55 | 0.5 |
| 12/11 | 255 | 260 | 254 | 259 | +0.39% | 1,074,100 | 360億105万 | +5.28% | 7.49 | 0.5 |
| 12/10 | 257 | 259 | 257 | 258 | -0.77% | 901,600 | 358億6205万 | +5.74% | 7.46 | 0.49 |
| 12/09 | 262 | 262 | 255 | 260 | -1.52% | 1,680,000 | 361億4005万 | +7% | 7.52 | 0.5 |
| 12/08 | 266 | 266 | 262 | 264 | -1.12% | 1,216,600 | 366億9605万 | +9.54% | 7.63 | 0.51 |
| 12/05 | 265 | 268 | 262 | 267 | 0% | 1,848,800 | 371億1305万 | +12.18% | 7.72 | 0.51 |
| 12/04 | 262 | 269 | 262 | 267 | +1.91% | 2,573,700 | 371億1305万 | +13.14% | 7.72 | 0.51 |
| 12/03 | 268 | 269 | 262 | 262 | -3.32% | 3,151,600 | 364億1805万 | +11.97% | 7.58 | 0.5 |
| 12/02 | 274 | 275 | 270 | 271 | -1.81% | 2,137,600 | 376億6905万 | +16.81% | 7.84 | 0.52 |
| 12/01 | 273 | 277 | 267 | 276 | +1.1% | 3,868,800 | 383億6405万 | +19.48% | 7.98 | 0.53 |
| 11/28 | 266 | 274 | 263 | 273 | +3.02% | 4,618,900 | 379億4705万 | +19.21% | 7.89 | 0.52 |
| 11/27 | 267 | 269 | 262 | 265 | -1.49% | 3,645,300 | 368億3505万 | +16.23% | 7.66 | 0.51 |
| 11/26 | 258 | 269 | 255 | 269 | +3.07% | 5,563,400 | 373億9105万 | +18.5% | 7.78 | 0.52 |
| 11/25 | 249 | 266 | 249 | 261 | +8.3% | 13,682,800 | 362億7905万 | +15.49% | 7.55 | 0.5 |
| 11/21 | 229 | 242 | 227 | 241 | +4.78% | 3,374,100 | 334億9904万 | +7.11% | 6.97 | 0.46 |
| 11/20 | 231 | 232 | 227 | 230 | 0% | 2,334,400 | 319億7004万 | +2.22% | 6.65 | 0.44 |
| 11/19 | 227 | 232 | 227 | 230 | +0.88% | 2,720,800 | 319億7004万 | +1.77% | 6.65 | 0.44 |
| 11/18 | 223 | 228 | 222 | 228 | +2.24% | 1,520,800 | 316億9204万 | +0.88% | 6.59 | 0.44 |
| 11/17 | 227 | 227 | 222 | 223 | -1.76% | 1,963,200 | 309億9704万 | -1.76% | 6.45 | 0.43 |
| 11/14 | 227 | 227 | 222 | 227 | +0.44% | 2,713,900 | 315億5304万 | -0.44% | 6.56 | 0.44 |
| 11/13 | 224 | 226 | 221 | 226 | +1.35% | 1,973,200 | 314億1404万 | -1.74% | 6.54 | 0.43 |
| 11/12 | 227 | 230 | 222 | 223 | -0.45% | 3,046,200 | 309億9704万 | -3.46% | 6.45 | 0.43 |
| 11/11 | 219 | 226 | 219 | 224 | +2.28% | 4,167,200 | 311億3604万 | -3.86% | 6.48 | 0.43 |
| 11/10 | 213 | 220 | 210 | 219 | +1.86% | 2,706,500 | 304億4104万 | -6.41% | 6.33 | 0.42 |
| 11/07 | 216 | 218 | 212 | 215 | -0.46% | 2,729,200 | 298億8504万 | -8.9% | 6.22 | 0.41 |
| 11/06 | 216 | 222 | 212 | 216 | +0.47% | 4,618,800 | 300億2404万 | -9.24% | 6.25 | 0.41 |
| 11/05 | 210 | 217 | 210 | 215 | +0.94% | 3,090,100 | 298億8504万 | -10.79% | 6.22 | 0.41 |
| 11/04 | 225 | 226 | 211 | 213 | +0.95% | 4,779,100 | 296億704万 | -12.35% | 6.16 | 0.41 |
| 10/31 | 206 | 216 | 202 | 211 | +2.93% | 4,298,200 | 293億2904万 | -13.88% | 6.1 | 0.4 |
