時価総額
2014/09/08~2015/02/06
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 |
02/06 | 1,622 | 1,655 | 1,610 | 1,612 | +0.62% | 211,600 | 795億6177万 | -6.28% | 8.96 | 1 |
02/05 | 1,618 | 1,629 | 1,597 | 1,602 | -1.96% | 105,500 | 790億6821万 | -7.45% | 8.91 | 1 |
02/04 | 1,626 | 1,646 | 1,616 | 1,634 | +2.32% | 198,100 | 806億4760万 | -6.25% | 9.09 | 1.02 |
02/03 | 1,636 | 1,647 | 1,588 | 1,597 | -2.32% | 266,300 | 788億2143万 | -8.9% | 8.88 | 0.99 |
02/02 | 1,662 | 1,684 | 1,632 | 1,635 | -3.82% | 214,500 | 806億9695万 | -7.31% | 9.09 | 1.02 |
01/30 | 1,671 | 1,727 | 1,671 | 1,700 | +1.8% | 285,500 | 839億509万 | -4.17% | 9.45 | 1.06 |
01/29 | 1,671 | 1,690 | 1,649 | 1,670 | -1.53% | 379,000 | 824億2441万 | -6.23% | 9.29 | 1.04 |
01/28 | 1,667 | 1,700 | 1,664 | 1,696 | +0.59% | 168,700 | 837億767万 | -5.2% | 9.43 | 1.05 |
01/27 | 1,703 | 1,705 | 1,676 | 1,686 | -1% | 168,500 | 832億1411万 | -6.07% | 9.38 | 1.05 |
01/26 | 1,660 | 1,710 | 1,660 | 1,703 | +0.18% | 225,000 | 840億5316万 | -5.39% | 9.47 | 1.06 |
01/23 | 1,739 | 1,751 | 1,687 | 1,700 | +0.06% | 165,400 | 839億509万 | -5.76% | 9.45 | 1.06 |
01/22 | 1,695 | 1,720 | 1,678 | 1,699 | +1.55% | 192,300 | 838億5573万 | -5.87% | 9.45 | 1.06 |
01/21 | 1,712 | 1,714 | 1,657 | 1,673 | -2.96% | 303,700 | 825億7248万 | -7.21% | 9.3 | 1.04 |
01/20 | 1,710 | 1,730 | 1,691 | 1,724 | +1.06% | 268,700 | 850億8963万 | -4.33% | 9.59 | 1.07 |
01/19 | 1,735 | 1,748 | 1,688 | 1,706 | -1.95% | 277,500 | 842億123万 | -5.22% | 9.49 | 1.06 |
01/16 | 1,708 | 1,744 | 1,673 | 1,740 | -0.29% | 367,100 | 858億7933万 | -3.28% | 9.68 | 1.08 |
01/15 | 1,724 | 1,752 | 1,694 | 1,745 | +2.29% | 299,000 | 861億2611万 | -2.89% | 9.7 | 1.08 |
01/14 | 1,764 | 1,772 | 1,703 | 1,706 | -4.53% | 364,500 | 842億123万 | -4.96% | 9.49 | 1.06 |
01/13 | 1,780 | 1,812 | 1,764 | 1,787 | -0.67% | 225,500 | 881億9906万 | -0.33% | 9.94 | 1.11 |
01/09 | 1,846 | 1,850 | 1,794 | 1,799 | -2.07% | 221,700 | 887億9133万 | +0.67% | 10 | 1.12 |
01/08 | 1,848 | 1,861 | 1,830 | 1,837 | +0.6% | 223,300 | 906億6685万 | +3.2% | 10.22 | 1.14 |
01/07 | 1,796 | 1,838 | 1,770 | 1,826 | +0.44% | 245,500 | 901億2394万 | +2.99% | 10.15 | 1.14 |
01/06 | 1,830 | 1,878 | 1,803 | 1,818 | -2.78% | 416,600 | 897億2909万 | +3.12% | 10.11 | 1.13 |
01/05 | 1,832 | 1,882 | 1,809 | 1,870 | +1.3% | 314,200 | 922億9560万 | +6.55% | 10.4 | 1.16 |
2014 |
12/30 | 1,886 | 1,886 | 1,838 | 1,846 | -2.12% | 271,200 | 911億1106万 | +5.85% | 10.27 | 1.15 |
12/29 | 1,905 | 1,918 | 1,874 | 1,886 | -0.95% | 369,200 | 930億8529万 | +8.89% | 10.49 | 1.17 |
12/26 | 1,861 | 1,914 | 1,857 | 1,904 | +1.33% | 424,900 | 939億7370万 | +10.76% | 10.59 | 1.18 |
12/25 | 1,852 | 1,895 | 1,850 | 1,879 | +0.64% | 306,400 | 927億3980万 | +10.21% | 10.45 | 1.17 |
12/24 | 1,901 | 1,901 | 1,853 | 1,867 | -0.59% | 221,000 | 921億4753万 | +10.34% | 10.38 | 1.16 |
12/22 | 1,890 | 1,892 | 1,845 | 1,878 | +0.48% | 380,300 | 926億9045万 | +12.05% | 10.44 | 1.17 |
12/19 | 1,901 | 1,924 | 1,860 | 1,869 | -0.9% | 873,500 | 922億4624万 | +12.45% | 10.39 | 1.16 |
12/18 | 1,875 | 1,929 | 1,870 | 1,886 | +2.95% | 670,500 | 930億8529万 | +14.37% | 10.49 | 1.17 |
12/17 | 1,795 | 1,859 | 1,774 | 1,832 | +1.05% | 578,100 | 904億2007万 | +12.12% | 10.19 | 1.14 |
12/16 | 1,779 | 1,854 | 1,775 | 1,813 | -0.33% | 653,700 | 894億8231万 | +12.19% | 10.08 | 1.13 |
12/15 | 1,800 | 1,875 | 1,782 | 1,819 | +6.13% | 1,368,900 | 897億7845万 | +13.83% | 10.12 | 1.13 |
12/12 | 1,650 | 1,718 | 1,644 | 1,714 | +4.51% | 698,200 | 845億9607万 | +8.48% | 9.53 | 1.07 |
12/11 | 1,594 | 1,648 | 1,585 | 1,640 | -0.61% | 1,374,600 | 809億4373万 | +4.66% | 9.12 | 1.02 |
12/10 | 1,666 | 1,687 | 1,633 | 1,650 | -2.37% | 1,103,600 | 814億3729万 | +5.97% | 9.18 | 1.03 |
12/09 | 1,670 | 1,700 | 1,655 | 1,690 | +0.42% | 1,298,100 | 834億1153万 | +9.31% | 9.4 | 1.05 |
12/08 | 1,691 | 1,696 | 1,671 | 1,683 | -0.41% | 185,700 | 830億6604万 | +9.78% | 9.36 | 1.05 |
12/05 | 1,675 | 1,690 | 1,653 | 1,690 | +0.9% | 249,100 | 834億1153万 | +11.26% | 9.4 | 1.05 |
12/04 | 1,685 | 1,700 | 1,669 | 1,675 | +0.42% | 176,800 | 826億7119万 | +11.44% | 9.31 | 1.04 |
12/03 | 1,635 | 1,683 | 1,635 | 1,668 | +2.21% | 317,600 | 823億2570万 | +12.1% | 9.28 | 1.04 |
12/02 | 1,622 | 1,638 | 1,569 | 1,632 | -0.37% | 590,800 | 805億4889万 | +10.87% | 9.08 | 1.01 |
12/01 | 1,640 | 1,647 | 1,626 | 1,638 | -0.18% | 203,800 | 808億4502万 | +12.35% | 9.11 | 1.02 |
11/28 | 1,595 | 1,644 | 1,593 | 1,641 | +2.88% | 423,800 | 809億9309万 | +13.8% | 9.13 | 1.02 |
11/27 | 1,596 | 1,615 | 1,582 | 1,595 | -1.3% | 373,800 | 787億2272万 | +11.77% | 8.87 | 0.99 |
11/26 | 1,595 | 1,622 | 1,568 | 1,616 | +1.7% | 425,100 | 797億5919万 | +14.53% | 8.99 | 1 |
11/25 | 1,564 | 1,594 | 1,554 | 1,589 | +2.58% | 294,100 | 784億2658万 | +13.83% | 8.84 | 0.99 |
11/21 | 1,562 | 1,562 | 1,516 | 1,549 | -0.83% | 250,700 | 764億5234万 | +12.33% | 8.61 | 0.96 |
11/20 | 1,547 | 1,564 | 1,512 | 1,562 | +0.97% | 478,200 | 770億9397万 | +14.43% | 8.69 | 0.97 |
11/19 | 1,556 | 1,587 | 1,532 | 1,547 | -0.32% | 367,700 | 763億5363万 | +14.42% | 8.6 | 0.96 |
11/18 | 1,483 | 1,552 | 1,482 | 1,552 | +4.65% | 436,300 | 766億41万 | +15.91% | 8.63 | 0.96 |
11/17 | 1,510 | 1,518 | 1,474 | 1,483 | -2.63% | 306,000 | 731億9485万 | +11.84% | 8.25 | 0.92 |
11/14 | 1,532 | 1,546 | 1,481 | 1,523 | -0.59% | 401,300 | 751億6909万 | +15.64% | 8.47 | 0.95 |
11/13 | 1,480 | 1,540 | 1,466 | 1,532 | +1.73% | 786,400 | 756億1329万 | +17.04% | 8.52 | 0.95 |
11/12 | 1,400 | 1,550 | 1,400 | 1,506 | +8.82% | 1,947,400 | 743億3004万 | +15.85% | 8.37 | 0.94 |
11/11 | 1,367 | 1,390 | 1,365 | 1,384 | +1.17% | 264,000 | 683億861万 | +7.04% | 7.7 | 0.86 |
11/10 | 1,367 | 1,378 | 1,356 | 1,368 | -0.94% | 227,000 | 675億1892万 | +5.96% | 7.61 | 0.85 |
11/07 | 1,384 | 1,396 | 1,371 | 1,381 | 0% | 182,600 | 681億6055万 | +7.14% | 7.68 | 0.86 |
11/06 | 1,390 | 1,409 | 1,364 | 1,381 | -0.29% | 215,700 | 681億6055万 | +7.22% | 7.68 | 0.86 |
11/05 | 1,385 | 1,390 | 1,365 | 1,385 | +0.65% | 183,800 | 683億5797万 | +7.61% | 7.7 | 0.86 |
11/04 | 1,394 | 1,397 | 1,364 | 1,376 | +1.33% | 391,300 | 679億1377万 | +6.83% | 7.65 | 0.86 |
10/31 | 1,349 | 1,364 | 1,320 | 1,358 | +1.42% | 369,100 | 670億2536万 | +5.27% | 7.55 | 0.84 |
10/30 | 1,292 | 1,353 | 1,292 | 1,339 | +3.4% | 449,400 | 660億8760万 | +3.64% | 7.45 | 0.83 |
10/29 | 1,289 | 1,318 | 1,282 | 1,295 | +0.47% | 239,100 | 639億1593万 | +0.08% | 7.2 | 0.81 |
10/28 | 1,278 | 1,305 | 1,269 | 1,289 | +0.7% | 220,900 | 636億1980万 | -0.77% | 7.17 | 0.8 |
10/27 | 1,285 | 1,297 | 1,273 | 1,280 | -0.16% | 159,800 | 631億7560万 | -1.92% | 7.12 | 0.8 |
10/24 | 1,260 | 1,294 | 1,260 | 1,282 | +2.64% | 270,400 | 632億7431万 | -2.14% | 7.13 | 0.8 |
10/23 | 1,242 | 1,291 | 1,235 | 1,249 | -0.48% | 265,900 | 616億4556万 | -5.02% | 6.95 | 0.78 |
10/22 | 1,228 | 1,257 | 1,217 | 1,255 | +4.85% | 366,700 | 619億4170万 | -5% | 6.98 | 0.78 |
10/21 | 1,225 | 1,230 | 1,195 | 1,197 | -2.6% | 240,500 | 590億7905万 | -10% | 6.66 | 0.74 |
10/20 | 1,200 | 1,249 | 1,194 | 1,229 | +5.04% | 350,100 | 606億5844万 | -8.28% | 6.83 | 0.76 |
10/17 | 1,200 | 1,214 | 1,168 | 1,170 | -1.85% | 353,700 | 577億4644万 | -13.27% | 6.51 | 0.73 |
10/16 | 1,213 | 1,229 | 1,183 | 1,192 | -5.17% | 324,300 | 588億3227万 | -12.35% | 6.63 | 0.74 |
10/15 | 1,215 | 1,258 | 1,212 | 1,257 | +3.46% | 432,300 | 620億4041万 | -8.25% | 6.99 | 0.78 |
10/14 | 1,188 | 1,246 | 1,185 | 1,215 | -0.41% | 592,500 | 599億6746万 | -11.76% | 6.76 | 0.76 |
10/10 | 1,250 | 1,263 | 1,201 | 1,220 | -4.24% | 556,000 | 602億1424万 | -11.98% | 6.78 | 0.76 |
10/09 | 1,310 | 1,317 | 1,270 | 1,274 | -3.34% | 384,800 | 628億7946万 | -8.74% | 7.08 | 0.79 |
10/08 | 1,300 | 1,350 | 1,299 | 1,318 | +0.53% | 631,100 | 650億5112万 | -6.06% | 7.33 | 0.82 |
10/07 | 1,325 | 1,331 | 1,311 | 1,311 | -1.35% | 344,600 | 647億563万 | -6.96% | 7.29 | 0.82 |
10/06 | 1,350 | 1,350 | 1,327 | 1,329 | -0.23% | 188,100 | 655億9404万 | -5.88% | 7.39 | 0.83 |
10/03 | 1,298 | 1,337 | 1,298 | 1,332 | +2.3% | 248,700 | 657億4210万 | -5.93% | 7.41 | 0.83 |
10/02 | 1,332 | 1,339 | 1,299 | 1,302 | -3.84% | 375,000 | 642億6143万 | -8.31% | 7.24 | 0.81 |
10/01 | 1,380 | 1,385 | 1,352 | 1,354 | -1.81% | 302,300 | 668億2794万 | -5.05% | 7.53 | 0.84 |
09/30 | 1,407 | 1,407 | 1,370 | 1,379 | -1.78% | 272,800 | 680億6183万 | -3.63% | 7.67 | 0.86 |
09/29 | 1,410 | 1,412 | 1,392 | 1,404 | -0.71% | 246,000 | 692億9573万 | -2.09% | 7.81 | 0.87 |
09/26 | 1,405 | 1,419 | 1,403 | 1,414 | +0.07% | 189,800 | 697億8929万 | -1.6% | 7.86 | 0.88 |
09/25 | 1,410 | 1,417 | 1,400 | 1,413 | +1% | 223,300 | 697億3994万 | -1.88% | 7.86 | 0.88 |
09/24 | 1,400 | 1,415 | 1,395 | 1,399 | -1.13% | 273,700 | 690億4895万 | -3.12% | 7.78 | 0.87 |
09/22 | 1,433 | 1,435 | 1,403 | 1,415 | -1.12% | 314,800 | 698億3865万 | -2.28% | 7.87 | 0.88 |
09/19 | 1,410 | 1,443 | 1,408 | 1,431 | +1.2% | 478,400 | 706億2834万 | -1.51% | 7.96 | 0.89 |
09/18 | 1,405 | 1,433 | 1,403 | 1,414 | +0.78% | 516,700 | 697億8929万 | -2.95% | 7.86 | 0.88 |
09/17 | 1,400 | 1,422 | 1,393 | 1,403 | +0.07% | 574,500 | 692億4638万 | -4.17% | 7.8 | 0.87 |
09/16 | 1,450 | 1,451 | 1,391 | 1,402 | -5.72% | 1,021,500 | 691億9702万 | -6.03% | 7.8 | 0.87 |
09/12 | 1,458 | 1,495 | 1,458 | 1,487 | +2.69% | 612,500 | 733億9227万 | -2.11% | 8.27 | 0.92 |
09/11 | 1,454 | 1,456 | 1,443 | 1,448 | +0.14% | 240,300 | 714億6739万 | -5.97% | 8.05 | 0.9 |
09/10 | 1,441 | 1,450 | 1,435 | 1,446 | +0.07% | 224,700 | 713億6868万 | -7.54% | 8.04 | 0.9 |
09/09 | 1,457 | 1,459 | 1,442 | 1,445 | +0.42% | 209,300 | 713億1933万 | -8.95% | 8.04 | 0.9 |
09/08 | 1,445 | 1,459 | 1,434 | 1,439 | +0.49% | 250,800 | 710億2319万 | -10.62% | 8 | 0.89 |