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 | 2,284 | 2,335 | 2,279 | 2,279 | +1.92% | 3,534,100 | 6130億9866万 | +5.17% | 22.56 | 2.92 |
| 03/30 | 2,231 | 2,249 | 2,206 | 2,236 | +0.22% | 1,320,300 | 6015億3076万 | +3.52% | 22.13 | 2.86 |
| 03/27 | 2,225 | 2,276 | 2,211 | 2,231 | +0.41% | 1,827,800 | 6001億8565万 | +3.72% | 22.09 | 2.86 |
| 03/26 | 2,236 | 2,237 | 2,206 | 2,222 | -1.38% | 1,258,900 | 5977億6447万 | +3.98% | 22 | 2.84 |
| 03/25 | 2,234 | 2,256 | 2,218 | 2,253 | -0.13% | 1,699,200 | 6061億411万 | +6.07% | 22.3 | 2.88 |
| 03/24 | 2,288 | 2,289 | 2,253 | 2,256 | -1.44% | 1,791,300 | 6069億1118万 | +7.17% | 22.33 | 2.89 |
| 03/23 | 2,305 | 2,309 | 2,276 | 2,289 | -0.78% | 1,506,700 | 6157億8887万 | +9.68% | 22.66 | 2.93 |
| 03/20 | 2,294 | 2,312 | 2,268 | 2,307 | +1.23% | 1,461,700 | 6206億3124万 | +11.61% | 22.84 | 2.95 |
| 03/19 | 2,250 | 2,293 | 2,250 | 2,279 | -0.22% | 1,969,700 | 6130億9866万 | +11.33% | 22.56 | 2.92 |
| 03/18 | 2,276 | 2,294 | 2,256 | 2,284 | +0.4% | 1,984,800 | 6144億4376万 | +12.57% | 22.61 | 2.92 |
| 03/17 | 2,249 | 2,340 | 2,247 | 2,275 | +2.11% | 3,934,000 | 6120億2257万 | +13.13% | 22.52 | 2.91 |
| 03/16 | 2,159 | 2,234 | 2,150 | 2,228 | +1.87% | 2,792,600 | 5993億7859万 | +11.68% | 22.06 | 2.85 |
| 03/13 | 2,205 | 2,205 | 2,141 | 2,187 | +3.75% | 5,492,200 | 5883億4873万 | +10.45% | 21.65 | 2.8 |
| 03/12 | 2,060 | 2,115 | 2,054 | 2,108 | +3.59% | 2,660,500 | 5670億9608万 | +7.11% | 20.87 | 2.7 |
| 03/11 | 2,003 | 2,059 | 1,995 | 2,035 | +0.2% | 1,825,300 | 5474億5755万 | +3.83% | 20.14 | 2.6 |
| 03/10 | 2,065 | 2,076 | 2,008 | 2,031 | -0.98% | 3,269,000 | 5463億8147万 | +3.99% | 20.11 | 2.6 |
| 03/09 | 2,042 | 2,057 | 2,026 | 2,051 | -0.77% | 1,728,200 | 5517億6189万 | +5.4% | 20.3 | 2.63 |
| 03/06 | 2,070 | 2,088 | 2,043 | 2,067 | +0.78% | 2,184,200 | 5560億6622万 | +6.66% | 20.46 | 2.65 |
| 03/05 | 2,055 | 2,072 | 2,033 | 2,051 | -0.19% | 2,817,000 | 5517億6189万 | +6.16% | 20.3 | 2.63 |
| 03/04 | 2,057 | 2,073 | 2,031 | 2,055 | -1.49% | 2,527,500 | 5528億3797万 | +6.75% | 20.34 | 2.63 |
| 03/03 | 2,080 | 2,112 | 2,070 | 2,086 | -0.05% | 1,400,800 | 5611億7762万 | +8.7% | 20.65 | 2.67 |
| 03/02 | 2,120 | 2,142 | 2,070 | 2,087 | -0.33% | 3,058,200 | 5614億4664万 | +9.15% | 20.66 | 2.67 |
| 02/27 | 2,126 | 2,136 | 2,081 | 2,094 | -1.04% | 3,082,200 | 5633億2979万 | +9.92% | 20.73 | 2.68 |
| 02/26 | 2,085 | 2,135 | 2,079 | 2,116 | +1.83% | 4,308,800 | 5692億4825万 | +11.54% | 20.95 | 2.71 |
| 02/25 | 2,069 | 2,094 | 2,052 | 2,078 | -0.57% | 4,575,400 | 5590億2545万 | +10.12% | 20.57 | 2.66 |
| 02/24 | 2,035 | 2,096 | 2,028 | 2,090 | +3.98% | 6,458,100 | 5622億5371万 | +11.17% | 20.69 | 2.68 |
| 02/23 | 1,955 | 2,012 | 1,930 | 2,010 | +5.9% | 7,551,200 | 5407億3203万 | +7.6% | 19.9 | 2.57 |
| 02/20 | 1,890 | 1,906 | 1,863 | 1,898 | +1.28% | 3,384,400 | 5106億169万 | +2.1% | 18.79 | 2.43 |
| 02/19 | 1,814 | 1,892 | 1,810 | 1,874 | +4.05% | 4,207,800 | 5041億4519万 | +1.08% | 18.55 | 2.4 |
| 02/18 | 1,811 | 1,819 | 1,790 | 1,801 | 0% | 2,539,300 | 4845億666万 | -2.6% | 17.83 | 2.31 |
| 02/17 | 1,761 | 1,807 | 1,751 | 1,801 | +1.46% | 2,635,000 | 4845億666万 | -2.6% | 17.83 | 2.31 |
| 02/16 | 1,812 | 1,819 | 1,770 | 1,775 | -1.99% | 3,519,800 | 4775億1212万 | -4.05% | 17.57 | 2.27 |
| 02/13 | 1,827 | 1,834 | 1,806 | 1,811 | -1.79% | 3,506,700 | 4871億9687万 | -2.21% | 17.93 | 2.32 |
| 02/12 | 1,860 | 1,862 | 1,819 | 1,844 | +0.82% | 2,851,900 | 4960億7456万 | -0.38% | 18.25 | 2.36 |
| 02/10 | 1,828 | 1,835 | 1,794 | 1,829 | -1.45% | 3,608,200 | 4920億3925万 | -1.03% | 18.11 | 2.34 |
| 02/09 | 1,876 | 1,896 | 1,839 | 1,856 | -1.01% | 2,366,900 | 4993億281万 | +0.38% | 18.37 | 2.38 |
| 02/06 | 1,897 | 1,910 | 1,861 | 1,875 | -0.42% | 1,668,400 | 5044億1421万 | +1.41% | 18.56 | 2.4 |
| 02/05 | 1,896 | 1,910 | 1,872 | 1,883 | -0.37% | 2,028,300 | 5065億6638万 | +1.78% | 18.64 | 2.41 |
| 02/04 | 1,910 | 1,913 | 1,853 | 1,890 | +0.37% | 2,778,600 | 5084億4952万 | +2.11% | 18.71 | 2.42 |
| 02/03 | 1,887 | 1,914 | 1,878 | 1,883 | +1.95% | 3,053,200 | 5065億6638万 | +1.73% | 18.64 | 2.41 |
| 02/02 | 1,845 | 1,861 | 1,818 | 1,847 | -0.65% | 2,669,000 | 4968億8162万 | -0.27% | 18.28 | 2.36 |
| 01/30 | 1,950 | 1,966 | 1,844 | 1,859 | -2.16% | 5,037,800 | 5001億987万 | +0.32% | 18.4 | 2.38 |
| 01/29 | 1,915 | 1,949 | 1,897 | 1,900 | +0.32% | 2,792,800 | 5111億3973万 | +2.48% | 18.81 | 2.43 |
| 01/28 | 1,930 | 1,957 | 1,891 | 1,894 | -0.47% | 3,901,500 | 5095億2561万 | +2.16% | 18.75 | 2.42 |
| 01/27 | 1,920 | 1,920 | 1,890 | 1,903 | -0.47% | 2,059,800 | 5119億4679万 | +2.59% | 18.84 | 2.44 |
| 01/26 | 1,887 | 1,916 | 1,876 | 1,912 | +0.63% | 1,273,800 | 5143億6798万 | +3.13% | 18.93 | 2.45 |
| 01/23 | 1,901 | 1,909 | 1,881 | 1,900 | +0.53% | 2,175,700 | 5111億3973万 | +2.37% | 18.81 | 2.43 |
| 01/22 | 1,867 | 1,895 | 1,862 | 1,890 | +0.43% | 1,525,600 | 5084億4952万 | +1.78% | 18.71 | 2.42 |
| 01/21 | 1,883 | 1,917 | 1,877 | 1,882 | +0.05% | 2,534,800 | 5062億9736万 | +1.4% | 18.63 | 2.41 |
| 01/20 | 1,838 | 1,886 | 1,828 | 1,881 | +3.69% | 3,385,900 | 5060億2833万 | +1.29% | 18.62 | 2.41 |
| 01/19 | 1,791 | 1,830 | 1,788 | 1,814 | +2.78% | 3,096,300 | 4880億393万 | -2.42% | 17.96 | 2.32 |
| 01/16 | 1,745 | 1,776 | 1,736 | 1,765 | -0.51% | 2,377,200 | 4748億2191万 | -5.36% | 17.47 | 2.26 |
| 01/15 | 1,749 | 1,777 | 1,747 | 1,774 | +1.72% | 1,394,300 | 4772億4310万 | -5.29% | 17.56 | 2.27 |
| 01/14 | 1,778 | 1,798 | 1,738 | 1,744 | -3.54% | 2,338,400 | 4691億7247万 | -7.28% | 17.26 | 2.23 |
| 01/13 | 1,801 | 1,809 | 1,767 | 1,808 | -1.31% | 1,956,500 | 4863億8981万 | -4.19% | 17.9 | 2.31 |
| 01/09 | 1,852 | 1,859 | 1,821 | 1,832 | +0.33% | 1,895,400 | 4928億4631万 | -3.02% | 18.14 | 2.35 |
| 01/08 | 1,776 | 1,839 | 1,755 | 1,826 | +2.82% | 2,894,300 | 4912億3218万 | -3.28% | 18.08 | 2.34 |
| 01/07 | 1,788 | 1,822 | 1,773 | 1,776 | -0.73% | 2,541,700 | 4777億8114万 | -5.88% | 17.58 | 2.27 |
| 01/06 | 1,793 | 1,808 | 1,783 | 1,789 | -2.45% | 2,004,900 | 4812億7841万 | -5.14% | 17.71 | 2.29 |
| 01/05 | 1,845 | 1,852 | 1,815 | 1,834 | -1.45% | 1,991,600 | 4933億8435万 | -2.71% | 18.16 | 2.35 |
| 2014 |
| 12/30 | 1,907 | 1,910 | 1,858 | 1,861 | -2.36% | 1,600,000 | 5006億4792万 | -1.12% | 18.41 | 2.38 |
| 12/29 | 1,914 | 1,934 | 1,894 | 1,906 | +0.21% | 2,119,200 | 5127億5386万 | +1.6% | 18.86 | 2.44 |
| 12/26 | 1,900 | 1,910 | 1,874 | 1,902 | +0.37% | 1,013,500 | 5116億7777万 | +1.87% | 18.82 | 2.43 |
| 12/25 | 1,880 | 1,898 | 1,843 | 1,895 | -0.63% | 1,449,800 | 5097億9463万 | +2.1% | 18.75 | 2.42 |
| 12/24 | 1,905 | 1,913 | 1,891 | 1,907 | +1.98% | 1,713,300 | 5130億2288万 | +3.36% | 18.87 | 2.44 |
| 12/22 | 1,895 | 1,900 | 1,852 | 1,870 | -1.22% | 2,407,000 | 5030億6910万 | +2.07% | 18.5 | 2.39 |
| 12/19 | 1,918 | 1,919 | 1,856 | 1,893 | +0.05% | 3,452,600 | 5092億5659万 | +3.9% | 18.73 | 2.42 |
| 12/18 | 1,974 | 1,974 | 1,883 | 1,892 | -0.89% | 4,410,400 | 5089億8756万 | +4.36% | 18.72 | 2.42 |
| 12/17 | 1,889 | 1,919 | 1,881 | 1,909 | +0.53% | 2,383,900 | 5135億6092万 | +5.82% | 18.89 | 2.44 |
| 12/16 | 1,910 | 1,935 | 1,882 | 1,899 | -2.72% | 2,952,000 | 5108億7071万 | +5.73% | 18.79 | 2.43 |
| 12/15 | 1,893 | 1,989 | 1,876 | 1,952 | +1.88% | 3,488,000 | 5251億2882万 | +9.17% | 19.31 | 2.5 |
| 12/12 | 1,898 | 1,950 | 1,895 | 1,916 | +2.46% | 4,301,700 | 5154億4407万 | +7.82% | 18.96 | 2.45 |
| 12/11 | 1,850 | 1,888 | 1,845 | 1,870 | -1.63% | 2,116,400 | 5030億6910万 | +5.71% | 18.5 | 2.39 |
| 12/10 | 1,896 | 1,918 | 1,882 | 1,901 | -1.81% | 2,561,300 | 5114億875万 | +7.83% | 18.81 | 2.43 |
| 12/09 | 1,925 | 1,977 | 1,920 | 1,936 | -1.27% | 2,445,000 | 5208億2448万 | +10.25% | 19.16 | 2.48 |
| 12/08 | 1,990 | 2,026 | 1,949 | 1,961 | -0.86% | 3,738,800 | 5275億5001万 | +12.19% | 19.4 | 2.51 |
| 12/05 | 1,980 | 2,000 | 1,934 | 1,978 | +0.3% | 3,092,000 | 5321億2336万 | +13.55% | 19.57 | 2.53 |
| 12/04 | 1,931 | 1,995 | 1,931 | 1,972 | +4.56% | 6,131,200 | 5305億924万 | +13.73% | 19.51 | 2.52 |
| 12/03 | 1,909 | 1,910 | 1,872 | 1,886 | +1.07% | 3,504,800 | 5073億7344万 | +9.33% | 18.66 | 2.41 |
| 12/02 | 1,811 | 1,883 | 1,807 | 1,866 | +2.87% | 3,727,000 | 5019億9302万 | +8.49% | 18.46 | 2.39 |
| 12/01 | 1,780 | 1,819 | 1,778 | 1,814 | +1.11% | 2,743,800 | 4880億393万 | +5.83% | 17.95 | 2.32 |
| 11/28 | 1,768 | 1,819 | 1,765 | 1,794 | +2.46% | 3,573,500 | 4826億2351万 | +4.85% | 17.75 | 2.3 |
| 11/27 | 1,775 | 1,780 | 1,744 | 1,751 | -0.85% | 1,792,800 | 4710億5562万 | +2.52% | 17.33 | 2.24 |
| 11/26 | 1,749 | 1,778 | 1,741 | 1,766 | +1.2% | 2,671,800 | 4750億9093万 | +3.58% | 17.47 | 2.26 |
| 11/25 | 1,743 | 1,753 | 1,726 | 1,745 | +0.98% | 3,586,800 | 4694億4149万 | +2.41% | 17.27 | 2.23 |
| 11/21 | 1,725 | 1,735 | 1,686 | 1,728 | +2.86% | 5,945,400 | 4648億6813万 | +1.65% | 17.1 | 2.21 |
| 11/20 | 1,649 | 1,687 | 1,646 | 1,680 | +3.77% | 3,691,700 | 4519億5513万 | -1.06% | 16.62 | 2.15 |
| 11/19 | 1,606 | 1,632 | 1,594 | 1,619 | +0.37% | 2,513,400 | 4355億4485万 | -4.54% | 16.02 | 2.07 |
| 11/18 | 1,612 | 1,616 | 1,586 | 1,613 | +2.22% | 2,493,300 | 4339億3073万 | -4.84% | 15.96 | 2.06 |
| 11/17 | 1,630 | 1,647 | 1,565 | 1,578 | -3.19% | 3,705,400 | 4245億1500万 | -6.85% | 15.61 | 2.02 |
| 11/14 | 1,680 | 1,685 | 1,611 | 1,630 | -1.63% | 4,545,000 | 4385億408万 | -3.89% | 16.13 | 2.09 |
| 11/13 | 1,662 | 1,679 | 1,646 | 1,657 | -0.9% | 2,605,500 | 4457億6765万 | -2.41% | 16.4 | 2.12 |
| 11/12 | 1,716 | 1,722 | 1,661 | 1,672 | -1.99% | 3,891,000 | 4498億296万 | -1.59% | 16.54 | 2.14 |
| 11/11 | 1,708 | 1,719 | 1,700 | 1,706 | -0.06% | 2,211,900 | 4589億4967万 | +0.41% | 16.88 | 2.18 |
| 11/10 | 1,691 | 1,715 | 1,686 | 1,707 | +1.01% | 2,066,000 | 4592億1870万 | +0.47% | 16.89 | 2.18 |
| 11/07 | 1,722 | 1,729 | 1,675 | 1,690 | -1.4% | 2,735,900 | 4546億4534万 | -0.47% | 16.72 | 2.16 |
| 11/06 | 1,711 | 1,744 | 1,705 | 1,714 | +0.18% | 2,072,500 | 4611億184万 | +0.76% | 16.96 | 2.19 |
| 11/05 | 1,728 | 1,734 | 1,702 | 1,711 | -0.98% | 3,456,500 | 4602億9478万 | +0.29% | 16.93 | 2.19 |
| 11/04 | 1,807 | 1,809 | 1,725 | 1,728 | +0.06% | 4,963,700 | 4648億6813万 | +1.11% | 17.1 | 2.21 |
| 10/31 | 1,764 | 1,786 | 1,682 | 1,727 | -4.95% | 9,630,900 | 4645億9911万 | +0.94% | 17.09 | 2.21 |
