時価総額
2015/01/05～2015/06/01
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 |
| 06/01 | 2,137 | 2,158 | 2,131 | 2,146 | +0.28% | 125,700 | 1059億1784万 | +4.43% | 11.93 | 1.33 |
| 05/29 | 2,098 | 2,154 | 2,084 | 2,140 | +1.04% | 237,200 | 1056億2170万 | +4.54% | 11.9 | 1.33 |
| 05/28 | 2,100 | 2,143 | 2,098 | 2,118 | +1.24% | 348,600 | 1045億3587万 | +3.82% | 11.78 | 1.32 |
| 05/27 | 2,058 | 2,096 | 2,041 | 2,092 | +1.01% | 243,900 | 1032億5262万 | +2.75% | 11.63 | 1.3 |
| 05/26 | 2,055 | 2,078 | 2,043 | 2,071 | -0.34% | 138,200 | 1022億1614万 | +1.97% | 11.52 | 1.29 |
| 05/25 | 2,090 | 2,110 | 2,044 | 2,078 | +0.92% | 372,100 | 1025億6163万 | +2.72% | 11.56 | 1.29 |
| 05/22 | 2,042 | 2,059 | 2,022 | 2,059 | 0% | 204,500 | 1016億2387万 | +2.18% | 11.45 | 1.28 |
| 05/21 | 2,037 | 2,114 | 2,032 | 2,059 | +2.08% | 373,100 | 1016億2387万 | +2.59% | 11.45 | 1.28 |
| 05/20 | 2,000 | 2,101 | 1,999 | 2,017 | +1.41% | 805,600 | 995億5092万 | +0.9% | 11.22 | 1.25 |
| 05/19 | 1,930 | 1,990 | 1,930 | 1,989 | +3.06% | 362,300 | 981億6896万 | -0.25% | 11.06 | 1.24 |
| 05/18 | 1,905 | 1,985 | 1,869 | 1,930 | +0.31% | 570,100 | 952億5696万 | -2.92% | 10.73 | 1.2 |
| 05/15 | 2,065 | 2,065 | 1,893 | 1,924 | -7.59% | 1,412,300 | 949億6082万 | -3.02% | 10.7 | 1.2 |
| 05/14 | 2,012 | 2,115 | 1,980 | 2,082 | +1.76% | 356,700 | 1027億5906万 | +5.2% | 11.58 | 1.29 |
| 05/13 | 2,040 | 2,073 | 2,021 | 2,046 | -0.78% | 172,200 | 1009億8224万 | +3.91% | 11.38 | 1.27 |
| 05/12 | 2,018 | 2,069 | 2,003 | 2,062 | +1.53% | 202,600 | 1017億7194万 | +5.26% | 11.47 | 1.28 |
| 05/11 | 1,996 | 2,039 | 1,994 | 2,031 | +2.47% | 156,500 | 1002億4191万 | +4.26% | 11.29 | 1.26 |
| 05/08 | 2,008 | 2,018 | 1,976 | 1,982 | -0.5% | 164,900 | 978億2346万 | +2.11% | 11.02 | 1.23 |
| 05/07 | 1,990 | 2,023 | 1,985 | 1,992 | -1.34% | 204,300 | 983億1702万 | +3% | 11.08 | 1.24 |
| 05/01 | 2,045 | 2,048 | 2,002 | 2,019 | -1.32% | 153,800 | 996億4963万 | +4.77% | 11.23 | 1.26 |
| 04/30 | 2,041 | 2,066 | 1,993 | 2,046 | -1.49% | 324,700 | 1009億8224万 | +6.51% | 11.38 | 1.27 |
| 04/28 | 2,126 | 2,134 | 2,066 | 2,077 | -2.03% | 285,400 | 1025億1228万 | +8.4% | 11.55 | 1.29 |
| 04/27 | 2,137 | 2,213 | 2,097 | 2,120 | +0.52% | 497,100 | 1046億3458万 | +10.99% | 11.79 | 1.32 |
| 04/24 | 2,133 | 2,179 | 2,081 | 2,109 | -0.99% | 741,800 | 1040億9167万 | +10.77% | 11.73 | 1.31 |
| 04/23 | 2,054 | 2,160 | 2,025 | 2,130 | +3.75% | 676,300 | 1051億2814万 | +12.28% | 11.84 | 1.32 |
| 04/22 | 1,930 | 2,095 | 1,930 | 2,053 | +5.5% | 612,800 | 1013億2774万 | +8.68% | 11.42 | 1.28 |
| 04/21 | 1,965 | 1,972 | 1,928 | 1,946 | -0.97% | 131,800 | 960億4665万 | +3.29% | 10.82 | 1.21 |
| 04/20 | 1,988 | 1,999 | 1,960 | 1,965 | -2.72% | 252,200 | 969億8441万 | +4.3% | 10.93 | 1.22 |
| 04/17 | 1,976 | 2,047 | 1,962 | 2,020 | +2.43% | 509,500 | 996億9899万 | +7.22% | 11.23 | 1.26 |
| 04/16 | 1,892 | 1,999 | 1,888 | 1,972 | +5.17% | 575,800 | 973億2990万 | +4.84% | 10.97 | 1.23 |
| 04/15 | 1,883 | 1,899 | 1,864 | 1,875 | +0.54% | 210,000 | 925億4238万 | -0.11% | 10.43 | 1.17 |
| 04/14 | 1,857 | 1,893 | 1,857 | 1,865 | +0.48% | 95,700 | 920億4882万 | -0.59% | 10.37 | 1.16 |
| 04/13 | 1,860 | 1,869 | 1,827 | 1,856 | -1.17% | 223,100 | 916億462万 | -1.01% | 10.32 | 1.15 |
| 04/10 | 1,890 | 1,907 | 1,863 | 1,878 | -0.53% | 175,800 | 926億9045万 | +0.27% | 10.44 | 1.17 |
| 04/09 | 1,856 | 1,914 | 1,835 | 1,888 | +3.23% | 291,300 | 931億8401万 | +1.12% | 10.5 | 1.17 |
| 04/08 | 1,840 | 1,858 | 1,826 | 1,829 | -0.22% | 156,600 | 902億7201万 | -1.61% | 10.17 | 1.14 |
| 04/07 | 1,821 | 1,838 | 1,813 | 1,833 | +1.38% | 206,600 | 904億6943万 | -1.24% | 10.19 | 1.14 |
| 04/06 | 1,786 | 1,829 | 1,786 | 1,808 | -0.99% | 163,300 | 892億3553万 | -2.48% | 10.05 | 1.12 |
| 04/03 | 1,787 | 1,827 | 1,773 | 1,826 | +1.16% | 201,700 | 901億2394万 | -1.51% | 10.15 | 1.14 |
| 04/02 | 1,782 | 1,833 | 1,779 | 1,805 | +1.12% | 188,200 | 890億8746万 | -2.64% | 10.04 | 1.12 |
| 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 |
