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 | 865 | 873 | 853 | 856 | +0.59% | 606,100 | 1157億718万 | -5.41% | 17.95 | 0.85 |
| 03/30 | 858 | 867 | 847 | 851 | -0.93% | 722,100 | 1150億3132万 | -6.17% | 17.85 | 0.84 |
| 03/27 | 871 | 877 | 851 | 859 | -2.61% | 745,300 | 1161億1269万 | -5.5% | 18.01 | 0.85 |
| 03/26 | 904 | 909 | 880 | 882 | -4.03% | 953,500 | 1192億2165万 | -3.18% | 18.5 | 0.87 |
| 03/25 | 913 | 935 | 910 | 919 | +0.55% | 605,000 | 1242億2301万 | +0.77% | 19.27 | 0.91 |
| 03/24 | 905 | 916 | 905 | 914 | +0.44% | 447,100 | 1235億4715万 | +0.33% | 19.17 | 0.91 |
| 03/23 | 913 | 914 | 900 | 910 | 0% | 704,100 | 1230億646万 | 0% | 19.08 | 0.9 |
| 03/20 | 905 | 915 | 901 | 910 | +1% | 446,200 | 1230億646万 | 0% | 19.08 | 0.9 |
| 03/19 | 916 | 916 | 899 | 901 | -1.42% | 617,900 | 1217億8991万 | -0.99% | 18.89 | 0.89 |
| 03/18 | 913 | 921 | 906 | 914 | -0.33% | 490,300 | 1235億4715万 | +0.55% | 19.17 | 0.91 |
| 03/17 | 938 | 948 | 916 | 917 | -0.76% | 722,800 | 1239億5267万 | +0.99% | 19.23 | 0.91 |
| 03/16 | 909 | 927 | 909 | 924 | +1.09% | 552,000 | 1248億9887万 | +1.87% | 19.38 | 0.92 |
| 03/13 | 913 | 927 | 907 | 914 | +0.11% | 1,147,000 | 1235億4715万 | +0.99% | 19.17 | 0.91 |
| 03/12 | 904 | 917 | 900 | 913 | 0% | 750,200 | 1234億1198万 | +1% | 19.15 | 0.9 |
| 03/11 | 913 | 922 | 909 | 913 | -1.4% | 444,000 | 1234億1198万 | +1.11% | 19.15 | 0.9 |
| 03/10 | 930 | 940 | 922 | 926 | +0.65% | 316,900 | 1251億6921万 | +2.89% | 19.42 | 0.92 |
| 03/09 | 926 | 928 | 914 | 920 | -1.29% | 284,900 | 1243億5818万 | +2.56% | 19.29 | 0.91 |
| 03/06 | 922 | 944 | 922 | 932 | +0.11% | 389,200 | 1259億8024万 | +4.25% | 19.54 | 0.92 |
| 03/05 | 907 | 937 | 905 | 931 | +2.08% | 618,400 | 1258億4507万 | +4.72% | 19.52 | 0.92 |
| 03/04 | 918 | 918 | 905 | 912 | -0.65% | 309,300 | 1232億7681万 | +3.17% | 19.12 | 0.9 |
| 03/03 | 917 | 923 | 907 | 918 | +1.1% | 589,200 | 1240億8784万 | +4.08% | 19.25 | 0.91 |
| 03/02 | 887 | 920 | 884 | 908 | +2.95% | 779,800 | 1227億3612万 | +3.3% | 19.04 | 0.9 |
| 02/27 | 904 | 904 | 879 | 882 | -1.89% | 918,800 | 1192億2165万 | +0.68% | 18.5 | 0.87 |
| 02/26 | 905 | 914 | 892 | 899 | -0.55% | 750,400 | 1215億1957万 | +2.86% | 18.85 | 0.89 |
| 02/25 | 889 | 907 | 884 | 904 | +1.57% | 492,900 | 1221億9543万 | +3.67% | 18.96 | 0.9 |
| 02/24 | 898 | 903 | 880 | 890 | -2.2% | 997,900 | 1203億302万 | +2.42% | 18.66 | 0.88 |
| 02/23 | 913 | 918 | 907 | 910 | +0.22% | 329,500 | 1230億646万 | +5.2% | 19.08 | 0.9 |
| 02/20 | 915 | 919 | 903 | 908 | +0.67% | 612,800 | 1227億3612万 | +5.58% | 19.04 | 0.9 |
| 02/19 | 897 | 907 | 890 | 902 | +1.23% | 342,900 | 1219億2509万 | +5.5% | 18.92 | 0.89 |
| 02/18 | 905 | 913 | 889 | 891 | -1.33% | 556,300 | 1204億3820万 | +4.82% | 18.68 | 0.88 |
| 02/17 | 903 | 910 | 895 | 903 | -0.66% | 352,400 | 1220億6026万 | +6.74% | 18.94 | 0.89 |
| 02/16 | 904 | 914 | 901 | 909 | +0.44% | 319,400 | 1228億7129万 | +7.83% | 19.06 | 0.9 |
| 02/13 | 893 | 908 | 884 | 905 | +1.57% | 483,000 | 1223億3060万 | +7.87% | 18.98 | 0.9 |
| 02/12 | 893 | 908 | 888 | 891 | +0.91% | 553,600 | 1204億3820万 | +6.71% | 18.68 | 0.88 |
| 02/10 | 877 | 885 | 867 | 883 | +0.23% | 376,600 | 1193億5682万 | +6.13% | 18.52 | 0.87 |
| 02/09 | 895 | 899 | 876 | 881 | -1.12% | 502,800 | 1190億8648万 | +6.14% | 18.47 | 0.87 |
| 02/06 | 897 | 903 | 883 | 891 | +1.48% | 639,600 | 1204億3820万 | +7.61% | 18.68 | 0.88 |
| 02/05 | 884 | 890 | 875 | 878 | -0.68% | 517,700 | 1186億8096万 | +6.3% | 18.41 | 0.87 |
| 02/04 | 858 | 886 | 857 | 884 | +3.76% | 914,200 | 1194億9199万 | +7.28% | 18.54 | 0.88 |
| 02/03 | 850 | 857 | 841 | 852 | +0.47% | 799,800 | 1151億6649万 | +3.65% | 17.87 | 0.84 |
| 02/02 | 810 | 852 | 808 | 848 | +1.8% | 957,600 | 1146億2580万 | +3.16% | 17.78 | 0.84 |
| 01/30 | 824 | 842 | 820 | 833 | +2.33% | 690,200 | 1125億9822万 | +1.46% | 17.47 | 0.82 |
| 01/29 | 810 | 823 | 804 | 814 | 0% | 811,900 | 1100億2996万 | -0.73% | 17.07 | 0.81 |
| 01/28 | 829 | 830 | 810 | 814 | -3.55% | 1,214,500 | 1100億2996万 | -0.73% | 17.07 | 0.81 |
| 01/27 | 849 | 850 | 840 | 844 | -0.47% | 467,400 | 1140億8511万 | +3.05% | 17.7 | 0.84 |
| 01/26 | 829 | 850 | 824 | 848 | +1.19% | 381,600 | 1146億2580万 | +4.05% | 17.78 | 0.84 |
| 01/23 | 844 | 850 | 833 | 838 | -0.12% | 536,400 | 1132億7408万 | +3.2% | 17.57 | 0.83 |
| 01/22 | 840 | 840 | 820 | 839 | +0.72% | 565,100 | 1134億925万 | +3.71% | 17.59 | 0.83 |
| 01/21 | 835 | 844 | 825 | 833 | +0.24% | 669,100 | 1125億9822万 | +3.22% | 17.47 | 0.82 |
| 01/20 | 805 | 835 | 801 | 831 | +3.88% | 900,500 | 1123億2788万 | +3.1% | 17.43 | 0.82 |
| 01/19 | 789 | 804 | 780 | 800 | +3.63% | 1,010,400 | 1081億3755万 | -0.62% | 16.78 | 0.79 |
| 01/16 | 770 | 782 | 746 | 772 | -3.74% | 2,041,400 | 1043億5273万 | -4.1% | 16.19 | 0.76 |
| 01/15 | 778 | 808 | 778 | 802 | +3.08% | 955,400 | 1084億789万 | -0.5% | 16.82 | 0.79 |
| 01/14 | 786 | 789 | 774 | 778 | -1.52% | 613,300 | 1051億6377万 | -3.47% | 16.31 | 0.77 |
| 01/13 | 802 | 805 | 775 | 790 | -2.83% | 569,900 | 1067億8583万 | -2.23% | 16.57 | 0.78 |
| 01/09 | 824 | 830 | 805 | 813 | -0.61% | 666,600 | 1098億9478万 | +0.49% | 17.05 | 0.81 |
| 01/08 | 816 | 822 | 807 | 818 | +2% | 328,900 | 1105億7064万 | +1.24% | 17.15 | 0.81 |
| 01/07 | 797 | 808 | 793 | 802 | -0.5% | 536,800 | 1084億789万 | -0.5% | 16.82 | 0.79 |
| 01/06 | 820 | 825 | 804 | 806 | -3.47% | 563,400 | 1089億4858万 | +0.12% | 16.9 | 0.8 |
| 01/05 | 819 | 840 | 816 | 835 | +1.21% | 507,000 | 1128億6857万 | +3.86% | 17.51 | 0.83 |
| 2014 |
| 12/30 | 842 | 844 | 825 | 825 | -1.9% | 316,100 | 1115億1685万 | +2.87% | 17.3 | 0.82 |
| 12/29 | 860 | 861 | 831 | 841 | -1.29% | 519,900 | 1136億7960万 | +4.99% | 17.64 | 0.83 |
| 12/26 | 839 | 854 | 831 | 852 | +3.4% | 710,900 | 1151億6649万 | +6.9% | 17.87 | 0.84 |
| 12/25 | 839 | 839 | 820 | 824 | -2.49% | 465,800 | 1113億8168万 | +4.17% | 17.28 | 0.82 |
| 12/24 | 837 | 847 | 833 | 845 | +2.8% | 892,700 | 1142億2029万 | +7.37% | 17.72 | 0.84 |
| 12/22 | 812 | 823 | 809 | 822 | +1.36% | 441,700 | 1111億1133万 | +5.38% | 17.24 | 0.81 |
| 12/19 | 819 | 820 | 803 | 811 | 0% | 758,500 | 1096億2444万 | +4.51% | 17.01 | 0.8 |
| 12/18 | 805 | 819 | 798 | 811 | +3.18% | 890,300 | 1096億2444万 | +5.19% | 17.01 | 0.8 |
| 12/17 | 746 | 791 | 746 | 786 | +4.52% | 1,001,300 | 1062億4514万 | +2.61% | 16.48 | 0.78 |
| 12/16 | 753 | 756 | 745 | 752 | -1.96% | 792,000 | 1016億4930万 | -1.31% | 15.77 | 0.74 |
| 12/15 | 775 | 776 | 765 | 767 | -1.79% | 1,210,400 | 1036億7687万 | +1.05% | 16.08 | 0.76 |
| 12/12 | 780 | 794 | 780 | 781 | 0% | 898,900 | 1055億6928万 | +3.31% | 16.38 | 0.77 |
| 12/11 | 785 | 801 | 777 | 781 | -2.38% | 1,038,900 | 1055億6928万 | +3.86% | 16.38 | 0.77 |
| 12/10 | 805 | 821 | 800 | 800 | -0.5% | 1,505,100 | 1081億3755万 | +6.95% | 16.78 | 0.79 |
| 12/09 | 805 | 811 | 800 | 804 | -0.5% | 762,900 | 1086億7824万 | +8.21% | 16.86 | 0.8 |
| 12/08 | 805 | 814 | 802 | 808 | +0.5% | 1,157,300 | 1092億1892万 | +9.63% | 16.94 | 0.8 |
| 12/05 | 796 | 805 | 781 | 804 | -0.25% | 1,228,600 | 1086億7824万 | +10.29% | 16.86 | 0.8 |
| 12/04 | 819 | 828 | 800 | 806 | -1.47% | 1,018,100 | 1089億4858万 | +11.63% | 16.9 | 0.8 |
| 12/03 | 816 | 829 | 812 | 818 | +0.12% | 1,192,700 | 1105億7064万 | +14.41% | 17.15 | 0.81 |
| 12/02 | 805 | 821 | 802 | 817 | +4.21% | 1,377,100 | 1104億3547万 | +15.56% | 17.13 | 0.81 |
| 12/01 | 783 | 793 | 777 | 784 | +0.64% | 917,700 | 1059億7480万 | +12% | 16.44 | 0.78 |
| 11/28 | 778 | 788 | 772 | 779 | +0.65% | 474,900 | 1052億9894万 | +12.41% | 16.34 | 0.77 |
| 11/27 | 785 | 789 | 770 | 774 | -0.9% | 746,200 | 1046億2308万 | +12.34% | 16.23 | 0.77 |
| 11/26 | 742 | 786 | 730 | 781 | +0.26% | 1,737,100 | 1055億6928万 | +14.01% | 16.38 | 0.77 |
| 11/25 | 792 | 798 | 774 | 779 | -1.27% | 1,620,200 | 1052億9894万 | +14.22% | 16.34 | 0.77 |
| 11/21 | 771 | 790 | 762 | 789 | +3.54% | 2,332,500 | 1066億5066万 | +16.2% | 16.55 | 0.78 |
| 11/20 | 718 | 765 | 717 | 762 | +8.55% | 2,757,400 | 1030億101万 | +13.06% | 15.98 | 0.75 |
| 11/19 | 706 | 711 | 700 | 702 | -0.43% | 1,013,700 | 948億9070万 | +4.62% | 14.72 | 0.7 |
| 11/18 | 700 | 710 | 698 | 705 | +3.07% | 795,700 | 952億9621万 | +5.22% | 14.78 | 0.7 |
| 11/17 | 710 | 716 | 683 | 684 | -3.66% | 609,300 | 924億5760万 | +2.09% | 14.34 | 0.68 |
| 11/14 | 687 | 713 | 681 | 710 | +4.41% | 856,600 | 959億7207万 | +5.65% | 14.89 | 0.7 |
| 11/13 | 682 | 690 | 679 | 680 | -0.73% | 564,000 | 919億1692万 | +1.04% | 14.26 | 0.67 |
| 11/12 | 693 | 697 | 682 | 685 | -0.72% | 612,400 | 925億9278万 | +1.33% | 14.36 | 0.68 |
| 11/11 | 693 | 700 | 684 | 690 | +0.15% | 673,300 | 932億6863万 | +1.62% | 14.47 | 0.68 |
| 11/10 | 686 | 696 | 685 | 689 | -1.01% | 636,600 | 931億3346万 | +1.17% | 14.45 | 0.68 |
| 11/07 | 674 | 698 | 673 | 696 | +4.35% | 948,000 | 940億7967万 | +1.75% | 14.6 | 0.69 |
| 11/06 | 678 | 687 | 665 | 667 | -1.91% | 936,500 | 901億5968万 | -2.91% | 13.99 | 0.66 |
| 11/05 | 677 | 689 | 673 | 680 | +0.59% | 785,700 | 919億1692万 | -1.73% | 14.26 | 0.67 |
| 11/04 | 685 | 693 | 668 | 676 | +4.16% | 1,607,900 | 913億7623万 | -3.15% | 14.18 | 0.67 |
| 10/31 | 645 | 654 | 631 | 649 | +2.85% | 1,419,600 | 877億2659万 | -7.68% | 13.61 | 0.64 |
