時価総額
2014/11/04～2015/04/01
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 |
| 04/01 | 1,825 | 1,843 | 1,764 | 1,785 | -3.36% | 345,600 | 881億34万 | -3.83% | 9.93 | 1.11 |
| 03/31 | 1,826 | 1,889 | 1,816 | 1,847 | +2.33% | 259,700 | 911億6041万 | -0.65% | 10.27 | 1.15 |
| 03/30 | 1,824 | 1,824 | 1,762 | 1,805 | -1.37% | 331,100 | 890億8746万 | -2.96% | 10.04 | 1.12 |
| 03/27 | 1,872 | 1,900 | 1,821 | 1,830 | -1.98% | 179,700 | 903億2136万 | -1.77% | 10.18 | 1.14 |
| 03/26 | 1,983 | 1,991 | 1,858 | 1,867 | -2.51% | 478,900 | 921億4753万 | +0.27% | 10.38 | 1.16 |
| 03/25 | 1,923 | 1,930 | 1,890 | 1,915 | -0.57% | 166,300 | 945億1662万 | +3.07% | 10.65 | 1.19 |
| 03/24 | 1,961 | 1,970 | 1,909 | 1,926 | -1.83% | 221,900 | 950億5953万 | +3.94% | 10.71 | 1.2 |
| 03/23 | 1,941 | 1,995 | 1,936 | 1,962 | +1.71% | 353,700 | 968億3635万 | +6.11% | 10.91 | 1.22 |
| 03/20 | 1,930 | 1,945 | 1,916 | 1,929 | -0.16% | 244,600 | 952億760万 | +4.78% | 10.73 | 1.2 |
| 03/19 | 1,920 | 1,957 | 1,918 | 1,932 | -0.57% | 374,300 | 953億5567万 | +5.63% | 10.74 | 1.2 |
| 03/18 | 1,927 | 1,958 | 1,907 | 1,943 | +0.36% | 263,800 | 958億9858万 | +6.99% | 10.8 | 1.21 |
| 03/17 | 2,000 | 2,005 | 1,927 | 1,936 | -1.63% | 296,900 | 955億5309万 | +7.2% | 10.77 | 1.2 |
| 03/16 | 1,980 | 2,008 | 1,943 | 1,968 | +1.23% | 433,700 | 971億3248万 | +9.7% | 10.94 | 1.22 |
| 03/13 | 1,902 | 1,973 | 1,887 | 1,944 | +3.35% | 859,200 | 959億4794万 | +9.21% | 10.81 | 1.21 |
| 03/12 | 1,850 | 1,887 | 1,793 | 1,881 | +2.28% | 402,900 | 928億3851万 | +6.51% | 10.46 | 1.17 |
| 03/11 | 1,811 | 1,862 | 1,810 | 1,839 | +0.38% | 243,600 | 907億6556万 | +4.73% | 10.23 | 1.14 |
| 03/10 | 1,793 | 1,881 | 1,791 | 1,832 | +1.27% | 429,200 | 904億2007万 | +4.87% | 10.19 | 1.14 |
| 03/09 | 1,732 | 1,859 | 1,732 | 1,809 | +4.87% | 498,300 | 892億8489万 | +4.03% | 10.06 | 1.12 |
| 03/06 | 1,705 | 1,754 | 1,705 | 1,725 | +0.88% | 187,900 | 851億3899万 | -0.52% | 9.59 | 1.07 |
| 03/05 | 1,748 | 1,751 | 1,703 | 1,710 | -2.17% | 267,300 | 843億9865万 | -1.27% | 9.51 | 1.06 |
| 03/04 | 1,771 | 1,780 | 1,736 | 1,748 | -1.69% | 211,300 | 862億7417万 | +0.92% | 9.72 | 1.09 |
| 03/03 | 1,824 | 1,828 | 1,766 | 1,778 | -1.88% | 196,300 | 877億5485万 | +2.83% | 9.89 | 1.11 |
| 03/02 | 1,818 | 1,825 | 1,803 | 1,812 | -0.28% | 139,400 | 894億3295万 | +4.98% | 10.08 | 1.13 |
| 02/27 | 1,854 | 1,863 | 1,807 | 1,817 | -2.42% | 271,500 | 896億7973万 | +5.52% | 10.1 | 1.13 |
| 02/26 | 1,855 | 1,879 | 1,851 | 1,862 | +0.05% | 153,500 | 919億75万 | +8.44% | 10.35 | 1.16 |
| 02/25 | 1,861 | 1,892 | 1,851 | 1,861 | -0.05% | 200,300 | 918億5140万 | +8.89% | 10.35 | 1.16 |
| 02/24 | 1,900 | 1,927 | 1,856 | 1,862 | -1.38% | 394,900 | 919億75万 | +9.27% | 10.35 | 1.16 |
| 02/23 | 1,889 | 1,900 | 1,857 | 1,888 | +5.12% | 566,000 | 931億8401万 | +11.19% | 10.5 | 1.17 |
| 02/20 | 1,785 | 1,799 | 1,766 | 1,796 | +0.73% | 197,500 | 886億4326万 | +6.15% | 9.99 | 1.12 |
| 02/19 | 1,790 | 1,815 | 1,768 | 1,783 | -0.45% | 267,400 | 880億163万 | +5.5% | 9.91 | 1.11 |
| 02/18 | 1,820 | 1,839 | 1,782 | 1,791 | -1% | 416,000 | 883億9648万 | +6.16% | 9.96 | 1.11 |
| 02/17 | 1,750 | 1,824 | 1,744 | 1,809 | +1.74% | 378,100 | 892億8489万 | +7.3% | 10.06 | 1.12 |
| 02/16 | 1,789 | 1,794 | 1,712 | 1,778 | +10.3% | 975,100 | 877億5485万 | +5.46% | 9.89 | 1.11 |
| 02/13 | 1,602 | 1,648 | 1,591 | 1,612 | -0.31% | 378,000 | 795億6177万 | -4.5% | 8.96 | 1 |
| 02/12 | 1,695 | 1,696 | 1,594 | 1,617 | -3.81% | 585,300 | 798億855万 | -4.71% | 8.99 | 1.01 |
| 02/10 | 1,644 | 1,695 | 1,641 | 1,681 | +1.94% | 343,100 | 829億6733万 | -1.41% | 9.35 | 1.05 |
| 02/09 | 1,637 | 1,652 | 1,630 | 1,649 | +2.3% | 241,800 | 813億8794万 | -3.74% | 9.17 | 1.03 |
| 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 |
