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 | 3,284 | 3,289 | 3,184 | 3,190 | -0.65% | 7,731,700 | 3兆7315億 | -2.95% | - | 1.61 |
03/30 | 3,170 | 3,243 | 3,126 | 3,211 | +0.44% | 7,797,600 | 3兆7561億 | -2.43% | - | 1.62 |
03/27 | 3,199 | 3,250 | 3,157 | 3,197 | +1.01% | 7,867,100 | 3兆7397億 | -2.86% | - | 1.61 |
03/26 | 3,199 | 3,207 | 3,159 | 3,165 | -3.3% | 10,269,200 | 3兆7023億 | -3.83% | - | 1.6 |
03/25 | 3,338 | 3,339 | 3,246 | 3,273 | -1.03% | 7,313,900 | 3兆8286億 | -0.61% | - | 1.65 |
03/24 | 3,307 | 3,349 | 3,262 | 3,307 | -1.14% | 7,936,800 | 3兆8684億 | +0.55% | - | 1.67 |
03/23 | 3,391 | 3,450 | 3,335 | 3,345 | -0.45% | 11,170,700 | 3兆9113億 | +1.92% | - | 1.69 |
03/20 | 3,410 | 3,413 | 3,352 | 3,360 | -0.62% | 8,718,200 | 3兆9289億 | +2.63% | - | 1.69 |
03/19 | 3,368 | 3,410 | 3,293 | 3,381 | -0.85% | 14,355,600 | 3兆9534億 | +3.43% | - | 1.7 |
03/18 | 3,250 | 3,414 | 3,250 | 3,410 | +5.41% | 19,882,000 | 3兆9873億 | +4.51% | - | 1.72 |
03/17 | 3,112 | 3,240 | 3,041 | 3,235 | +4.29% | 17,971,200 | 3兆7827億 | -0.43% | - | 1.63 |
03/16 | 3,199 | 3,199 | 3,094 | 3,102 | -3.75% | 14,393,400 | 3兆6272億 | -4.32% | - | 1.56 |
03/13 | 3,230 | 3,256 | 3,200 | 3,223 | -1.23% | 14,766,300 | 3兆7687億 | -0.65% | - | 1.63 |
03/12 | 3,257 | 3,285 | 3,204 | 3,263 | +0.18% | 9,823,900 | 3兆8154億 | +0.74% | - | 1.65 |
03/11 | 3,200 | 3,296 | 3,181 | 3,257 | +0.37% | 8,988,800 | 3兆8084億 | +1.18% | - | 1.64 |
03/10 | 3,293 | 3,307 | 3,210 | 3,245 | -1.19% | 8,764,500 | 3兆7944億 | +1.5% | - | 1.64 |
03/09 | 3,325 | 3,326 | 3,275 | 3,284 | -1.59% | 7,469,200 | 3兆8400億 | +3.43% | - | 1.66 |
03/06 | 3,351 | 3,356 | 3,322 | 3,337 | -0.21% | 7,647,300 | 3兆9020億 | +5.77% | - | 1.68 |
03/05 | 3,308 | 3,346 | 3,299 | 3,344 | +0.57% | 7,141,800 | 3兆9102億 | +6.77% | - | 1.69 |
03/04 | 3,325 | 3,347 | 3,275 | 3,325 | -0.6% | 8,366,500 | 3兆8879億 | +6.88% | - | 1.68 |
03/03 | 3,355 | 3,384 | 3,296 | 3,345 | -0.03% | 9,288,900 | 3兆9113億 | +8.32% | - | 1.69 |
03/02 | 3,390 | 3,400 | 3,328 | 3,346 | -2.02% | 11,534,200 | 3兆9125億 | +9.17% | - | 1.69 |
02/27 | 3,340 | 3,415 | 3,317 | 3,415 | +2.03% | 24,139,200 | 3兆9932億 | +12.34% | - | 1.72 |
02/26 | 3,252 | 3,350 | 3,248 | 3,347 | +2.04% | 11,344,300 | 3兆9137億 | +11.27% | - | 1.69 |
02/25 | 3,294 | 3,310 | 3,242 | 3,280 | +0.12% | 11,532,100 | 3兆8353億 | +10.14% | - | 1.65 |
02/24 | 3,220 | 3,277 | 3,207 | 3,276 | +2.18% | 9,944,900 | 3兆8307億 | +11.2% | - | 1.65 |
02/23 | 3,235 | 3,249 | 3,182 | 3,206 | +0.16% | 8,555,100 | 3兆7488億 | +10.1% | - | 1.62 |
02/20 | 3,250 | 3,253 | 3,166 | 3,201 | -0.81% | 10,247,400 | 3兆7056億 | +11.18% | - | 1.6 |
02/19 | 3,299 | 3,300 | 3,221 | 3,227 | +1.64% | 16,362,200 | 3兆7357億 | +13.19% | - | 1.61 |
02/18 | 3,167 | 3,237 | 3,141 | 3,175 | +1.6% | 13,076,700 | 3兆6755億 | +12.59% | - | 1.58 |
02/17 | 3,155 | 3,158 | 3,105 | 3,125 | -0.6% | 9,192,500 | 3兆6177億 | +11.89% | - | 1.56 |
02/16 | 3,268 | 3,282 | 3,143 | 3,144 | -2.39% | 12,552,300 | 3兆6397億 | +13.42% | - | 1.57 |
02/13 | 3,235 | 3,255 | 3,198 | 3,221 | -0.34% | 13,270,300 | 3兆7288億 | +17.17% | - | 1.61 |
02/12 | 3,150 | 3,249 | 3,148 | 3,232 | +5.14% | 20,752,600 | 3兆7415億 | +18.74% | - | 1.61 |
02/10 | 3,075 | 3,096 | 3,026 | 3,074 | +0.33% | 9,410,900 | 3兆5586億 | +14.23% | - | 1.53 |
02/09 | 3,100 | 3,124 | 3,036 | 3,064 | -2.39% | 13,337,900 | 3兆5470億 | +14.89% | - | 1.53 |
02/06 | 3,104 | 3,198 | 3,070 | 3,139 | +1.19% | 26,280,100 | 3兆6339億 | +18.77% | - | 1.57 |
02/05 | 3,040 | 3,269 | 2,997 | 3,102 | +12.03% | 71,037,200 | 3兆5910億 | +18.4% | - | 1.55 |
02/04 | 2,754 | 2,791 | 2,724 | 2,769 | +2.63% | 11,792,100 | 3兆2055億 | +6.58% | - | 1.38 |
02/03 | 2,750 | 2,764 | 2,689 | 2,698 | -0.04% | 12,261,100 | 3兆1233億 | +4.21% | - | 1.35 |
02/02 | 2,713 | 2,748 | 2,676 | 2,699 | -2.7% | 8,475,500 | 3兆1245億 | +4.45% | - | 1.35 |
01/30 | 2,800 | 2,829 | 2,771 | 2,774 | -0.04% | 8,537,500 | 3兆2113億 | +7.73% | - | 1.38 |
01/29 | 2,775 | 2,837 | 2,743 | 2,775 | -1.74% | 10,192,400 | 3兆2125億 | +8.31% | - | 1.39 |
01/28 | 2,730 | 2,860 | 2,710 | 2,824 | +2.73% | 15,429,200 | 3兆2692億 | +10.75% | - | 1.41 |
01/27 | 2,777 | 2,828 | 2,719 | 2,749 | -0.22% | 16,042,600 | 3兆1824億 | +8.57% | - | 1.37 |
01/26 | 2,698 | 2,770 | 2,689 | 2,755 | +0.66% | 13,713,000 | 3兆1893億 | +9.54% | - | 1.38 |
01/23 | 2,650 | 2,744 | 2,620 | 2,737 | +4.83% | 19,844,800 | 3兆1685億 | +9.52% | - | 1.37 |
01/22 | 2,589 | 2,656 | 2,576 | 2,611 | +0.5% | 12,963,100 | 3兆226億 | +4.99% | - | 1.3 |
01/21 | 2,470 | 2,602 | 2,467 | 2,598 | +5.48% | 17,231,800 | 2兆9902億 | +4.72% | - | 1.29 |
01/20 | 2,430 | 2,467 | 2,398 | 2,463 | +0.78% | 8,926,300 | 2兆8348億 | -0.57% | - | 1.22 |
01/19 | 2,425 | 2,449 | 2,402 | 2,444 | +2.52% | 7,436,000 | 2兆8130億 | -1.37% | - | 1.21 |
01/16 | 2,426 | 2,438 | 2,352 | 2,384 | -4.64% | 15,055,500 | 2兆7439億 | -4.03% | - | 1.18 |
01/15 | 2,454 | 2,511 | 2,453 | 2,500 | +2.71% | 7,843,800 | 2兆8774億 | +0.16% | - | 1.24 |
01/14 | 2,500 | 2,557 | 2,430 | 2,434 | -3.41% | 9,832,100 | 2兆8015億 | -2.72% | - | 1.21 |
01/13 | 2,522 | 2,525 | 2,483 | 2,520 | -3.04% | 10,664,800 | 2兆9004億 | +0.48% | - | 1.25 |
01/09 | 2,584 | 2,629 | 2,576 | 2,599 | +1.33% | 9,552,200 | 2兆9914億 | +3.46% | - | 1.29 |
01/08 | 2,561 | 2,614 | 2,528 | 2,565 | +0.47% | 11,345,200 | 2兆9522億 | +2.03% | - | 1.27 |
01/07 | 2,423 | 2,591 | 2,421 | 2,553 | +4.63% | 15,640,000 | 2兆9384億 | +1.51% | - | 1.27 |
01/06 | 2,399 | 2,466 | 2,397 | 2,440 | -1.17% | 7,926,500 | 2兆8084億 | -2.9% | - | 1.21 |
01/05 | 2,472 | 2,479 | 2,409 | 2,469 | -0.16% | 7,626,800 | 2兆8417億 | -1.95% | - | 1.23 |
2014 |
12/30 | 2,545 | 2,549 | 2,473 | 2,473 | -3.44% | 6,286,000 | 2兆8629億 | -1.94% | - | 1.23 |
12/29 | 2,560 | 2,567 | 2,521 | 2,561 | +0.39% | 6,145,100 | 2兆9648億 | +1.59% | - | 1.28 |
12/26 | 2,562 | 2,579 | 2,530 | 2,551 | -0.23% | 4,028,700 | 2兆9532億 | +1.43% | - | 1.27 |
12/25 | 2,560 | 2,566 | 2,544 | 2,557 | -0.47% | 3,973,600 | 2兆9602億 | +1.87% | - | 1.28 |
12/24 | 2,528 | 2,572 | 2,514 | 2,569 | +4.01% | 10,911,600 | 2兆9741億 | +2.47% | - | 1.28 |
12/22 | 2,449 | 2,480 | 2,443 | 2,470 | +0.94% | 5,434,200 | 2兆8397億 | -1.08% | - | 1.22 |
12/19 | 2,513 | 2,522 | 2,400 | 2,447 | -1.29% | 15,989,800 | 2兆8133億 | -1.92% | - | 1.21 |
12/18 | 2,415 | 2,489 | 2,397 | 2,479 | +4.82% | 14,321,200 | 2兆8500億 | -0.48% | - | 1.23 |
12/17 | 2,321 | 2,377 | 2,315 | 2,365 | +1.46% | 10,057,400 | 2兆7190億 | -4.87% | - | 1.17 |
12/16 | 2,326 | 2,374 | 2,316 | 2,331 | -0.93% | 9,223,500 | 2兆6799億 | -6.23% | - | 1.16 |
12/15 | 2,410 | 2,416 | 2,347 | 2,353 | -3.61% | 10,431,200 | 2兆7052億 | -5.35% | - | 1.17 |
12/12 | 2,450 | 2,475 | 2,416 | 2,441 | -0.93% | 13,215,700 | 2兆8064億 | -1.69% | - | 1.21 |
12/11 | 2,430 | 2,490 | 2,390 | 2,464 | -1.6% | 11,840,600 | 2兆8328億 | -0.4% | - | 1.22 |
12/10 | 2,483 | 2,517 | 2,456 | 2,504 | +0.72% | 10,850,900 | 2兆8788億 | +1.46% | - | 1.24 |
12/09 | 2,550 | 2,555 | 2,473 | 2,486 | -4.02% | 14,057,700 | 2兆8581億 | +1.06% | - | 1.23 |
12/08 | 2,686 | 2,688 | 2,587 | 2,590 | -3.25% | 10,648,700 | 2兆9777億 | +6.02% | - | 1.28 |
12/05 | 2,647 | 2,697 | 2,647 | 2,677 | +1.29% | 8,002,400 | 3兆777億 | +10.53% | - | 1.33 |
12/04 | 2,630 | 2,657 | 2,598 | 2,643 | +1.81% | 9,360,300 | 3兆386億 | +10.35% | - | 1.31 |
12/03 | 2,641 | 2,651 | 2,581 | 2,596 | -1.07% | 8,901,100 | 2兆9846億 | +9.77% | - | 1.29 |
12/02 | 2,600 | 2,629 | 2,573 | 2,624 | -0.61% | 8,312,900 | 3兆168億 | +12.28% | - | 1.3 |
12/01 | 2,625 | 2,683 | 2,590 | 2,640 | +1.54% | 13,417,700 | 3兆351億 | +14.43% | - | 1.31 |
11/28 | 2,510 | 2,600 | 2,508 | 2,600 | +4% | 11,446,500 | 2兆9892億 | +14.14% | - | 1.29 |
11/27 | 2,517 | 2,528 | 2,498 | 2,500 | -1.92% | 7,654,700 | 2兆8742億 | +11.11% | - | 1.24 |
11/26 | 2,545 | 2,570 | 2,528 | 2,549 | -1.32% | 12,295,100 | 2兆9305億 | +14.61% | - | 1.26 |
11/25 | 2,535 | 2,584 | 2,517 | 2,583 | +6.12% | 24,743,000 | 2兆9696億 | +17.57% | - | 1.28 |
11/21 | 2,430 | 2,457 | 2,374 | 2,434 | +0.95% | 9,956,800 | 2兆7983億 | +12.37% | - | 1.21 |
11/20 | 2,455 | 2,458 | 2,400 | 2,411 | -1.27% | 6,806,800 | 2兆7718億 | +12.66% | - | 1.2 |
11/19 | 2,500 | 2,515 | 2,422 | 2,442 | -1.49% | 14,775,100 | 2兆8075億 | +15.3% | - | 1.21 |
11/18 | 2,405 | 2,485 | 2,394 | 2,479 | +6.44% | 17,708,200 | 2兆8500億 | +18.44% | - | 1.23 |
11/17 | 2,405 | 2,409 | 2,325 | 2,329 | -3.04% | 11,380,500 | 2兆6776億 | +12.57% | - | 1.15 |
11/14 | 2,385 | 2,402 | 2,363 | 2,402 | +2.21% | 10,788,700 | 2兆7615億 | +17.11% | - | 1.19 |
11/13 | 2,368 | 2,377 | 2,344 | 2,350 | -0.68% | 9,787,200 | 2兆7017億 | +15.65% | - | 1.17 |
11/12 | 2,375 | 2,393 | 2,362 | 2,366 | +0.51% | 10,398,400 | 2兆7201億 | +17.48% | - | 1.17 |
11/11 | 2,350 | 2,377 | 2,338 | 2,354 | +0.43% | 12,976,200 | 2兆7063億 | +17.88% | - | 1.17 |
11/10 | 2,252 | 2,344 | 2,247 | 2,344 | +3.81% | 20,790,000 | 2兆6948億 | +18.44% | - | 1.16 |
11/07 | 2,281 | 2,300 | 2,244 | 2,258 | +1.21% | 10,553,100 | 2兆5959億 | +15.15% | - | 1.12 |
11/06 | 2,298 | 2,306 | 2,228 | 2,231 | -3.42% | 13,571,600 | 2兆5649億 | +14.41% | - | 1.11 |
11/05 | 2,277 | 2,312 | 2,255 | 2,310 | +0.39% | 17,777,200 | 2兆6557億 | +19.07% | - | 1.15 |
11/04 | 2,279 | 2,320 | 2,268 | 2,301 | +11.05% | 34,138,600 | 2兆6454億 | +19.47% | - | 1.14 |
10/31 | 2,030 | 2,105 | 2,015 | 2,072 | +0.83% | 19,141,500 | 2兆3821億 | +8.48% | - | 1.03 |