時価総額
2014/02/07～2015/12/30
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 |
| 12/30 | 1,951 | 1,982 | 1,912 | 1,921 | -1.84% | 298,500 | 505億4612万 | +6.96% | 25.28 | 1.03 |
| 12/25 | 1,959 | 1,995 | 1,925 | 1,957 | -1.01% | 440,100 | 514億9337万 | +9.45% | 25.75 | 1.05 |
| 12/18 | 1,945 | 2,010 | 1,910 | 1,977 | -0.35% | 816,500 | 520億1961万 | +11.19% | 26.01 | 1.06 |
| 12/11 | 2,033 | 2,033 | 1,942 | 1,984 | -0.45% | 1,077,400 | 522億380万 | +12.22% | 26.11 | 1.07 |
| 12/04 | 1,910 | 2,030 | 1,906 | 1,993 | +5.51% | 1,615,900 | 524億4061万 | +13.24% | 26.23 | 1.07 |
| 11/27 | 1,915 | 1,979 | 1,850 | 1,889 | +0.11% | 1,301,900 | 497億412万 | +7.82% | 24.86 | 1.02 |
| 11/20 | 1,835 | 1,893 | 1,814 | 1,887 | +0.64% | 706,300 | 496億5150万 | +8.01% | 24.83 | 1.01 |
| 11/13 | 1,801 | 1,915 | 1,786 | 1,875 | +4.28% | 1,117,400 | 493億3575万 | +7.63% | 24.67 | 1.01 |
| 11/06 | 1,760 | 1,799 | 1,742 | 1,798 | +0.67% | 358,000 | 473億969万 | +3.45% | 23.66 | 0.97 |
| 10/30 | 1,719 | 1,796 | 1,692 | 1,786 | +5.12% | 524,900 | 469億9394万 | +3% | 23.5 | 0.96 |
| 10/23 | 1,702 | 1,719 | 1,675 | 1,699 | -0.18% | 270,500 | 447億477万 | -1.79% | 22.36 | 0.91 |
| 10/16 | 1,704 | 1,707 | 1,671 | 1,702 | -0.12% | 355,700 | 447億8370万 | -1.62% | 22.4 | 0.91 |
| 10/09 | 1,733 | 1,752 | 1,685 | 1,704 | -1.67% | 616,600 | 448億3633万 | -1.56% | 22.42 | 0.92 |
| 10/02 | 1,709 | 1,821 | 1,681 | 1,733 | +3.22% | 473,800 | 455億9939万 | +0.06% | 22.8 | 0.93 |
| 09/25 | 1,716 | 1,716 | 1,654 | 1,679 | -4.38% | 196,900 | 441億7852万 | -2.89% | 22.19 | 0.91 |
| 09/18 | 1,780 | 1,816 | 1,744 | 1,756 | -0.73% | 407,800 | 462億457万 | +1.56% | 23.2 | 0.95 |
| 09/11 | 1,635 | 1,782 | 1,635 | 1,769 | +7.54% | 515,000 | 465億4663万 | +2.55% | 23.38 | 0.95 |
| 09/04 | 1,745 | 1,759 | 1,617 | 1,645 | -4.75% | 770,400 | 432億8390万 | -4.42% | 21.74 | 0.89 |
| 08/28 | 1,704 | 1,795 | 1,608 | 1,727 | -1.71% | 890,800 | 454億4151万 | +0.41% | 22.82 | 0.93 |
| 08/21 | 1,827 | 1,858 | 1,743 | 1,757 | -4.04% | 617,800 | 462億3089万 | +2.45% | 23.22 | 0.95 |
| 08/14 | 1,760 | 1,845 | 1,760 | 1,831 | +6.39% | 1,343,100 | 481億7800万 | +7.01% | 24.2 | 0.99 |
| 08/07 | 1,686 | 1,730 | 1,644 | 1,721 | +3.55% | 466,500 | 452億8364万 | +1.12% | 22.74 | 0.93 |
| 07/31 | 1,715 | 1,716 | 1,643 | 1,662 | -2.92% | 475,800 | 437億3121万 | -2.06% | 21.96 | 0.9 |
| 07/24 | 1,759 | 1,785 | 1,704 | 1,712 | -1.5% | 477,900 | 450億4683万 | +0.59% | 22.62 | 0.92 |
| 07/17 | 1,714 | 1,750 | 1,680 | 1,738 | +1.76% | 457,900 | 457億3095万 | +1.94% | 22.97 | 0.94 |
| 07/10 | 1,696 | 1,745 | 1,666 | 1,708 | +0.06% | 672,000 | 449億4158万 | +0.29% | 22.57 | 0.92 |
| 07/03 | 1,700 | 1,744 | 1,686 | 1,707 | -1.61% | 703,500 | 449億1527万 | +0.41% | 22.56 | 0.92 |
| 06/26 | 1,785 | 1,808 | 1,734 | 1,735 | -3.29% | 541,200 | 456億5201万 | +2% | 23.41 | 0.96 |
| 06/19 | 1,777 | 1,799 | 1,723 | 1,794 | +0.45% | 400,300 | 472億444万 | +5.34% | 24.2 | 0.99 |
| 06/12 | 1,755 | 1,794 | 1,692 | 1,786 | +1.88% | 944,800 | 469億9394万 | +4.87% | 24.09 | 0.98 |
| 06/05 | 1,773 | 1,810 | 1,746 | 1,753 | -1.52% | 602,100 | 461億2564万 | +2.88% | 23.65 | 0.97 |
| 05/29 | 1,757 | 1,795 | 1,746 | 1,780 | +1.31% | 444,200 | 468億3607万 | +4.28% | 24.01 | 0.98 |
| 05/22 | 1,738 | 1,782 | 1,725 | 1,757 | +2.09% | 636,800 | 462億3089万 | +2.87% | 23.7 | 0.97 |
| 05/15 | 1,700 | 1,759 | 1,691 | 1,721 | +2.32% | 940,400 | 452億8364万 | +0.76% | 23.22 | 0.95 |
| 05/08 | 1,685 | 1,722 | 1,678 | 1,682 | -0.53% | 432,800 | 442億5746万 | -1.41% | 22.69 | 0.93 |
| 05/01 | 1,726 | 1,743 | 1,688 | 1,691 | -1.51% | 526,800 | 444億9427万 | -0.82% | 22.81 | 0.93 |
| 04/24 | 1,711 | 1,755 | 1,683 | 1,717 | -0.87% | 1,209,100 | 451億7839万 | +0.76% | 23.16 | 0.95 |
| 04/17 | 1,673 | 1,764 | 1,661 | 1,732 | +3.53% | 1,354,100 | 455億7308万 | +1.88% | 23.36 | 0.95 |
| 04/10 | 1,670 | 1,710 | 1,651 | 1,673 | -0.36% | 600,800 | 440億2064万 | -1.12% | 22.57 | 0.92 |
| 04/03 | 1,662 | 1,688 | 1,625 | 1,679 | +1.39% | 489,600 | 441億7852万 | -0.42% | 22.65 | 0.93 |
| 03/27 | 1,659 | 1,694 | 1,640 | 1,656 | +0.36% | 727,300 | 435億7333万 | -1.31% | 22.34 | 0.91 |
| 03/20 | 1,645 | 1,690 | 1,611 | 1,650 | +0.98% | 989,900 | 434億1546万 | -1.49% | 22.26 | 0.91 |
| 03/13 | 1,595 | 1,651 | 1,578 | 1,634 | +1.93% | 1,174,000 | 429億9446万 | -2.39% | 22.04 | 0.9 |
| 03/06 | 1,688 | 1,694 | 1,595 | 1,603 | -3.67% | 799,600 | 421億7878万 | -4.18% | 21.62 | 0.88 |
| 02/27 | 1,585 | 1,665 | 1,571 | 1,664 | +5.12% | 1,301,900 | 437億8383万 | -0.66% | 22.44 | 0.92 |
| 02/20 | 1,610 | 1,616 | 1,569 | 1,583 | -0.88% | 1,255,100 | 416億5253万 | -5.38% | 21.35 | 0.87 |
| 02/13 | 1,523 | 1,655 | 1,490 | 1,597 | -11.43% | 4,750,500 | 420億2090万 | -4.66% | 21.54 | 0.88 |
| 02/06 | 1,783 | 1,836 | 1,781 | 1,803 | +1.01% | 963,900 | 474億4126万 | +7.51% | 24.32 | 0.99 |
| 01/30 | 1,679 | 1,798 | 1,670 | 1,785 | +6.38% | 1,108,300 | 469億6763万 | +6.76% | 24.08 | 0.98 |
| 01/23 | 1,655 | 1,688 | 1,635 | 1,678 | +2.13% | 908,400 | 441億5221万 | +0.78% | 22.63 | 0.92 |
| 01/16 | 1,713 | 1,727 | 1,630 | 1,643 | -4.59% | 784,800 | 432億3127万 | -1.26% | 22.16 | 0.91 |
| 01/09 | 1,790 | 1,793 | 1,690 | 1,722 | -3.69% | 659,200 | 453億995万 | +3.3% | 23.23 | 0.95 |
| 2014 |
| 12/30 | 1,800 | 1,824 | 1,776 | 1,788 | -0.72% | 231,800 | 470億4657万 | +7.45% | 25.47 | 0.95 |
| 12/26 | 1,825 | 1,831 | 1,772 | 1,801 | -0.11% | 404,600 | 473億8863万 | +8.62% | 25.66 | 0.96 |
| 12/19 | 1,800 | 1,835 | 1,736 | 1,803 | -0.99% | 716,200 | 474億4126万 | +8.94% | 25.69 | 0.96 |
| 12/12 | 1,836 | 1,848 | 1,771 | 1,821 | -0.27% | 913,900 | 479億1488万 | +10.3% | 25.94 | 0.97 |
| 12/05 | 1,749 | 1,834 | 1,732 | 1,826 | +5.06% | 770,300 | 480億4644万 | +10.67% | 26.01 | 0.97 |
| 11/28 | 1,690 | 1,745 | 1,666 | 1,738 | +2.9% | 857,600 | 457億3095万 | +5.53% | 24.76 | 0.92 |
| 11/21 | 1,664 | 1,692 | 1,619 | 1,689 | +1.81% | 596,900 | 444億4164万 | +2.49% | 24.06 | 0.9 |
| 11/14 | 1,648 | 1,676 | 1,634 | 1,659 | -0.42% | 647,000 | 436億5227万 | +0.55% | 23.63 | 0.88 |
| 11/07 | 1,658 | 1,677 | 1,625 | 1,666 | +3.8% | 719,100 | 438億3646万 | +0.91% | 23.73 | 0.89 |
| 10/31 | 1,550 | 1,622 | 1,516 | 1,605 | +5.18% | 371,600 | 422億3140万 | -2.73% | 22.86 | 0.85 |
| 10/24 | 1,560 | 1,567 | 1,513 | 1,526 | +0.2% | 313,900 | 401億5272万 | -7.52% | 21.74 | 0.81 |
| 10/17 | 1,456 | 1,556 | 1,455 | 1,523 | +1.6% | 758,400 | 400億7378万 | -7.98% | 21.7 | 0.81 |
| 10/10 | 1,577 | 1,600 | 1,488 | 1,499 | -4.34% | 561,300 | 394億4229万 | -9.64% | 21.35 | 0.8 |
| 10/03 | 1,629 | 1,659 | 1,530 | 1,567 | -3.81% | 700,600 | 412億3153万 | -6.06% | 22.32 | 0.83 |
| 09/26 | 1,612 | 1,638 | 1,595 | 1,629 | +1.12% | 406,700 | 428億6290万 | -2.46% | 23.21 | 0.87 |
| 09/19 | 1,641 | 1,650 | 1,602 | 1,611 | -2.48% | 472,800 | 423億8927万 | -4.05% | 22.95 | 0.86 |
| 09/12 | 1,620 | 1,661 | 1,602 | 1,652 | +1.91% | 550,100 | 434億6808万 | -1.9% | 23.53 | 0.88 |
| 09/05 | 1,621 | 1,642 | 1,608 | 1,621 | +0.62% | 470,300 | 426億5240万 | -3.8% | 23.09 | 0.86 |
| 08/29 | 1,668 | 1,672 | 1,600 | 1,611 | -3.19% | 577,600 | 423億8927万 | -4.56% | 22.95 | 0.86 |
| 08/22 | 1,673 | 1,698 | 1,630 | 1,664 | -0.83% | 474,500 | 437億8383万 | -1.89% | 23.71 | 0.88 |
| 08/15 | 1,604 | 1,724 | 1,597 | 1,678 | +4.61% | 830,800 | 441億5221万 | -1.29% | 23.9 | 0.89 |
| 08/08 | 1,644 | 1,670 | 1,598 | 1,604 | -3.14% | 345,200 | 422億509万 | -5.7% | 22.85 | 0.85 |
| 08/01 | 1,718 | 1,725 | 1,646 | 1,656 | -3.16% | 349,700 | 435億7333万 | -2.65% | 23.59 | 0.88 |
| 07/25 | 1,660 | 1,720 | 1,658 | 1,710 | +3.83% | 214,300 | 449億9420万 | +0.88% | 24.36 | 0.91 |
| 07/18 | 1,646 | 1,698 | 1,636 | 1,647 | +0.43% | 362,300 | 433億3652万 | -2.54% | 23.46 | 0.88 |
| 07/11 | 1,720 | 1,722 | 1,626 | 1,640 | -4.54% | 494,800 | 431億5233万 | -2.9% | 23.36 | 0.87 |
| 07/04 | 1,702 | 1,733 | 1,693 | 1,718 | +0.23% | 693,900 | 452億470万 | +1.66% | 24.47 | 0.91 |
| 06/27 | 1,807 | 1,829 | 1,703 | 1,714 | -4.99% | 638,100 | 450億9945万 | +1.48% | 24.42 | 0.91 |
| 06/20 | 1,747 | 1,827 | 1,726 | 1,804 | +4.04% | 529,400 | 474億6757万 | +7% | 25.7 | 0.96 |
| 06/13 | 1,784 | 1,797 | 1,710 | 1,734 | -1.87% | 376,200 | 456億2570万 | +3.46% | 24.7 | 0.92 |
| 06/06 | 1,779 | 1,841 | 1,757 | 1,767 | +1.03% | 767,500 | 464億9401万 | +5.94% | 25.17 | 0.94 |
| 05/30 | 1,695 | 1,759 | 1,688 | 1,749 | +4.05% | 627,100 | 460億2039万 | +5.55% | 24.92 | 0.93 |
| 05/23 | 1,638 | 1,696 | 1,615 | 1,681 | +2.63% | 477,400 | 442億3114万 | +1.82% | 23.95 | 0.89 |
| 05/16 | 1,654 | 1,686 | 1,624 | 1,638 | +1.49% | 620,300 | 430億9971万 | -0.49% | 23.34 | 0.87 |
| 05/09 | 1,603 | 1,637 | 1,594 | 1,614 | -1.28% | 302,900 | 424億6821万 | -1.82% | 22.99 | 0.86 |
| 05/02 | 1,612 | 1,672 | 1,583 | 1,635 | +0.12% | 501,900 | 430億2077万 | 0% | 23.29 | 0.87 |
| 04/25 | 1,750 | 1,750 | 1,599 | 1,633 | -5.33% | 483,900 | 429億6815万 | +0.49% | 23.26 | 0.87 |
| 04/18 | 1,600 | 1,752 | 1,587 | 1,725 | +7.34% | 512,600 | 453億8889万 | +6.61% | 24.57 | 0.92 |
| 04/11 | 1,824 | 1,847 | 1,587 | 1,607 | -13.28% | 631,600 | 422億8403万 | -0.25% | 22.89 | 0.85 |
| 04/04 | 1,729 | 1,910 | 1,729 | 1,853 | +5.95% | 950,800 | 487億5688万 | +15.24% | 26.4 | 0.99 |
| 03/28 | 1,709 | 1,819 | 1,705 | 1,749 | +4.67% | 963,000 | 460億2039万 | +9.93% | 24.91 | 0.93 |
| 03/20 | 1,681 | 1,702 | 1,640 | 1,671 | -1.42% | 338,600 | 439億6802万 | +5.96% | 23.8 | 0.89 |
| 03/14 | 1,790 | 1,798 | 1,685 | 1,695 | -5.94% | 860,800 | 445億9952万 | +8.24% | 24.15 | 0.9 |
| 03/07 | 1,753 | 1,840 | 1,729 | 1,802 | +1.29% | 861,500 | 474億1494万 | +16.18% | 25.67 | 0.96 |
| 02/28 | 1,707 | 1,789 | 1,671 | 1,779 | +4.34% | 748,100 | 468億976万 | +16.35% | 25.34 | 0.95 |
| 02/21 | 1,626 | 1,750 | 1,616 | 1,705 | +5.9% | 831,500 | 448億6264万 | +13.21% | 24.29 | 0.91 |
| 02/14 | 1,580 | 1,750 | 1,569 | 1,610 | +6.98% | 1,477,500 | 423億6296万 | +8.27% | 22.93 | 0.86 |
| 02/07 | 1,554 | 1,554 | 1,403 | 1,505 | -4.81% | 569,000 | 396億16万 | +2.17% | 21.44 | 0.8 |
