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 | 1,112 | 1,162 | 1,111 | 1,135 | +4.03% | 777,600 | 782億9689万 | -3.9% | 5.34 | 0.74 |
| 03/30 | 1,091 | 1,097 | 1,066 | 1,091 | -2.5% | 855,000 | 752億6159万 | -7.78% | 5.13 | 0.71 |
| 03/27 | 1,138 | 1,144 | 1,102 | 1,119 | -3.62% | 707,600 | 771億9315万 | -5.73% | 5.27 | 0.73 |
| 03/26 | 1,166 | 1,171 | 1,150 | 1,161 | -0.77% | 460,900 | 800億9048万 | -2.27% | 5.46 | 0.76 |
| 03/25 | 1,144 | 1,176 | 1,142 | 1,170 | +2.63% | 550,400 | 807億1133万 | -1.52% | 5.5 | 0.76 |
| 03/24 | 1,121 | 1,147 | 1,116 | 1,140 | +1.79% | 588,700 | 786億4181万 | -3.88% | 5.36 | 0.74 |
| 03/23 | 1,120 | 1,135 | 1,116 | 1,120 | -0.44% | 563,400 | 772億6213万 | -5.56% | 5.27 | 0.73 |
| 03/20 | 1,148 | 1,152 | 1,120 | 1,125 | -2% | 603,000 | 776億705万 | -4.98% | 5.29 | 0.73 |
| 03/19 | 1,160 | 1,161 | 1,135 | 1,148 | -1.71% | 745,800 | 791億9369万 | -2.88% | 5.4 | 0.75 |
| 03/18 | 1,198 | 1,200 | 1,144 | 1,168 | -3.15% | 1,083,500 | 805億7337万 | -1.02% | 5.5 | 0.76 |
| 03/17 | 1,220 | 1,248 | 1,201 | 1,206 | -0.33% | 794,200 | 831億9476万 | +2.46% | 5.67 | 0.78 |
| 03/16 | 1,233 | 1,235 | 1,188 | 1,210 | -3.04% | 612,500 | 834億7070万 | +3.33% | 5.69 | 0.79 |
| 03/13 | 1,258 | 1,266 | 1,243 | 1,248 | +0.16% | 450,000 | 860億9209万 | +6.48% | 5.87 | 0.81 |
| 03/12 | 1,258 | 1,275 | 1,240 | 1,246 | -0.32% | 420,800 | 859億5412万 | +6.5% | 5.86 | 0.81 |
| 03/11 | 1,218 | 1,255 | 1,205 | 1,250 | +0.81% | 631,400 | 862億3006万 | +7.02% | 5.88 | 0.81 |
| 03/10 | 1,258 | 1,269 | 1,234 | 1,240 | -0.96% | 518,100 | 855億4022万 | +6.53% | 5.83 | 0.81 |
| 03/09 | 1,211 | 1,254 | 1,202 | 1,252 | +3.39% | 822,800 | 863億6803万 | +7.93% | 5.89 | 0.81 |
| 03/06 | 1,214 | 1,229 | 1,206 | 1,211 | +0.5% | 500,500 | 835億3968万 | +4.58% | 5.7 | 0.79 |
| 03/05 | 1,225 | 1,235 | 1,192 | 1,205 | -0.66% | 557,300 | 831億2578万 | +4.06% | 5.67 | 0.78 |
| 03/04 | 1,207 | 1,235 | 1,201 | 1,213 | +1.25% | 351,300 | 836億7765万 | +4.75% | 5.71 | 0.79 |
| 03/03 | 1,241 | 1,243 | 1,185 | 1,198 | -1.16% | 413,100 | 826億4289万 | +3.45% | 5.64 | 0.78 |
| 03/02 | 1,143 | 1,224 | 1,141 | 1,212 | +6.04% | 665,800 | 836億866万 | +4.75% | 5.7 | 0.79 |
| 02/27 | 1,150 | 1,160 | 1,133 | 1,143 | -0.44% | 323,000 | 788億4877万 | -1.12% | 5.38 | 0.74 |
| 02/26 | 1,148 | 1,164 | 1,138 | 1,148 | -0.61% | 355,500 | 791億9369万 | -0.86% | 5.4 | 0.75 |
| 02/25 | 1,183 | 1,188 | 1,150 | 1,155 | -2.86% | 418,100 | 796億7657万 | -0.52% | 5.43 | 0.75 |
| 02/24 | 1,190 | 1,206 | 1,180 | 1,189 | +0.08% | 536,800 | 820億2203万 | +2.15% | 5.59 | 0.77 |
| 02/23 | 1,169 | 1,192 | 1,161 | 1,188 | +2.33% | 460,200 | 819億5305万 | +1.89% | 5.59 | 0.77 |
| 02/20 | 1,165 | 1,169 | 1,144 | 1,161 | +1.31% | 380,900 | 800億9048万 | -0.6% | 5.46 | 0.76 |
| 02/19 | 1,141 | 1,159 | 1,129 | 1,146 | +0.53% | 370,400 | 790億5572万 | -2.22% | 5.39 | 0.75 |
| 02/18 | 1,125 | 1,150 | 1,116 | 1,140 | +1.42% | 671,600 | 786億4181万 | -3.06% | 5.36 | 0.74 |
| 02/17 | 1,082 | 1,142 | 1,082 | 1,124 | +3.98% | 885,800 | 775億3807万 | -4.91% | 5.29 | 0.73 |
| 02/16 | 1,061 | 1,090 | 1,061 | 1,081 | +2.27% | 753,200 | 745億7175万 | -9.16% | 5.09 | 0.7 |
| 02/13 | 1,088 | 1,091 | 1,055 | 1,057 | -4.08% | 821,600 | 729億1614万 | -11.84% | 4.97 | 0.69 |
| 02/12 | 1,111 | 1,121 | 1,082 | 1,102 | +1.19% | 1,139,300 | 760億2042万 | -8.62% | 5.19 | 0.72 |
| 02/10 | 1,080 | 1,094 | 1,061 | 1,089 | +1.59% | 1,122,400 | 751億2363万 | -10.22% | 5.12 | 0.71 |
| 02/09 | 1,153 | 1,158 | 1,066 | 1,072 | -12.49% | 2,040,200 | 739億5090万 | -12.27% | 5.04 | 0.7 |
| 02/06 | 1,216 | 1,234 | 1,213 | 1,225 | +1.91% | 285,400 | 845億546万 | -0.49% | 5.76 | 0.8 |
| 02/05 | 1,185 | 1,208 | 1,182 | 1,202 | +0.84% | 229,500 | 829億1882万 | -2.67% | 5.66 | 0.78 |
| 02/04 | 1,184 | 1,215 | 1,173 | 1,192 | +3.83% | 468,800 | 822億2898万 | -4.03% | 5.61 | 0.78 |
| 02/03 | 1,152 | 1,184 | 1,145 | 1,148 | -0.26% | 431,800 | 791億9369万 | -8.01% | 5.4 | 0.75 |
| 02/02 | 1,181 | 1,187 | 1,138 | 1,151 | -4.48% | 412,900 | 794億64万 | -8.36% | 5.42 | 0.75 |
| 01/30 | 1,203 | 1,226 | 1,188 | 1,205 | +0.33% | 285,200 | 831億2578万 | -4.59% | 5.67 | 0.78 |
| 01/29 | 1,215 | 1,215 | 1,192 | 1,201 | -1.15% | 199,800 | 828億4984万 | -5.28% | 5.65 | 0.78 |
| 01/28 | 1,191 | 1,223 | 1,186 | 1,215 | +0.16% | 262,900 | 838億1562万 | -4.48% | 5.72 | 0.79 |
| 01/27 | 1,200 | 1,242 | 1,186 | 1,213 | +3.06% | 583,200 | 836億7765万 | -4.86% | 5.71 | 0.79 |
| 01/26 | 1,163 | 1,182 | 1,156 | 1,177 | -0.08% | 510,900 | 811億9422万 | -7.76% | 5.54 | 0.77 |
| 01/23 | 1,200 | 1,211 | 1,176 | 1,178 | -0.51% | 462,100 | 812億6321万 | -7.9% | 5.54 | 0.77 |
| 01/22 | 1,214 | 1,218 | 1,174 | 1,184 | -3.03% | 552,500 | 816億7711万 | -7.93% | 5.57 | 0.77 |
| 01/21 | 1,246 | 1,247 | 1,213 | 1,221 | -2.09% | 526,600 | 842億2952万 | -5.42% | 5.74 | 0.79 |
| 01/20 | 1,221 | 1,264 | 1,216 | 1,247 | +2.05% | 289,100 | 860億2311万 | -3.71% | 5.87 | 0.81 |
| 01/19 | 1,238 | 1,247 | 1,215 | 1,222 | -1.13% | 220,600 | 842億9851万 | -6% | 5.75 | 0.8 |
| 01/16 | 1,234 | 1,242 | 1,212 | 1,236 | -2.68% | 303,300 | 852億6428万 | -5.43% | 5.82 | 0.8 |
| 01/15 | 1,248 | 1,276 | 1,236 | 1,270 | +1.76% | 175,700 | 876億974万 | -3.35% | 5.98 | 0.83 |
| 01/14 | 1,275 | 1,282 | 1,240 | 1,248 | -3.63% | 189,500 | 860億9209万 | -5.45% | 5.87 | 0.81 |
| 01/13 | 1,305 | 1,305 | 1,261 | 1,295 | -2.26% | 278,100 | 893億3434万 | -2.26% | 6.09 | 0.84 |
| 01/09 | 1,308 | 1,339 | 1,303 | 1,325 | +2.16% | 345,500 | 914億386万 | -0.23% | 6.23 | 0.86 |
| 01/08 | 1,272 | 1,298 | 1,258 | 1,297 | +4.26% | 376,600 | 894億7231万 | -2.48% | 6.1 | 0.84 |
| 01/07 | 1,246 | 1,268 | 1,216 | 1,244 | -1.43% | 362,500 | 858億1615万 | -6.68% | 5.85 | 0.81 |
| 01/06 | 1,269 | 1,284 | 1,258 | 1,262 | -3.59% | 355,700 | 870億5787万 | -5.75% | 5.94 | 0.82 |
| 01/05 | 1,308 | 1,334 | 1,287 | 1,309 | +0.08% | 302,300 | 903億12万 | -2.75% | 6.16 | 0.85 |
| 2014 |
| 12/30 | 1,323 | 1,349 | 1,308 | 1,308 | -1.88% | 488,200 | 902億3113万 | -3.18% | 6.15 | 0.85 |
| 12/29 | 1,369 | 1,377 | 1,314 | 1,333 | -2.7% | 352,600 | 919億5573万 | -1.55% | 6.27 | 0.87 |
| 12/26 | 1,354 | 1,377 | 1,348 | 1,370 | +1.63% | 256,600 | 945億814万 | +0.96% | 6.45 | 0.89 |
| 12/25 | 1,337 | 1,374 | 1,326 | 1,348 | +0.07% | 379,300 | 929億9050万 | -0.59% | 6.34 | 0.88 |
| 12/24 | 1,325 | 1,352 | 1,318 | 1,347 | +2.75% | 305,700 | 929億2151万 | -0.59% | 6.34 | 0.88 |
| 12/22 | 1,317 | 1,324 | 1,294 | 1,311 | -1.21% | 174,000 | 904億3809万 | -3.1% | 6.17 | 0.85 |
| 12/19 | 1,347 | 1,347 | 1,305 | 1,327 | +0.76% | 338,800 | 915億4183万 | -1.85% | 6.24 | 0.86 |
| 12/18 | 1,335 | 1,349 | 1,312 | 1,317 | +1.86% | 429,100 | 908億5199万 | -2.3% | 6.2 | 0.86 |
| 12/17 | 1,234 | 1,310 | 1,219 | 1,293 | +4.95% | 551,800 | 891億9637万 | -3.65% | 6.08 | 0.84 |
| 12/16 | 1,229 | 1,259 | 1,223 | 1,232 | -1.83% | 547,500 | 849億8835万 | -7.85% | 5.8 | 0.8 |
| 12/15 | 1,319 | 1,329 | 1,250 | 1,255 | -7.58% | 885,300 | 865億7498万 | -5.99% | 5.9 | 0.82 |
| 12/12 | 1,317 | 1,379 | 1,312 | 1,358 | +4.06% | 596,400 | 936億8034万 | +2.03% | 6.39 | 0.88 |
| 12/11 | 1,279 | 1,317 | 1,250 | 1,305 | +0.08% | 611,800 | 900億2418万 | -1.44% | 6.14 | 0.85 |
| 12/10 | 1,339 | 1,341 | 1,299 | 1,304 | -5.58% | 967,600 | 899億5520万 | -1.06% | 6.14 | 0.85 |
| 12/09 | 1,368 | 1,412 | 1,364 | 1,381 | -1.22% | 1,306,100 | 952億6697万 | +5.34% | 6.5 | 0.9 |
| 12/08 | 1,436 | 1,442 | 1,395 | 1,398 | -1.89% | 970,100 | 964億3970万 | +7.7% | 6.58 | 0.91 |
| 12/05 | 1,386 | 1,426 | 1,373 | 1,425 | +2% | 334,300 | 983億227万 | +11.24% | 6.7 | 0.93 |
| 12/04 | 1,379 | 1,398 | 1,357 | 1,397 | +1.23% | 403,900 | 963億7071万 | +10.52% | 6.57 | 0.91 |
| 12/03 | 1,400 | 1,409 | 1,364 | 1,380 | +0.44% | 291,400 | 951億9799万 | +10.75% | 6.49 | 0.9 |
| 12/02 | 1,356 | 1,389 | 1,316 | 1,374 | +0.44% | 662,100 | 947億8408万 | +11.71% | 6.46 | 0.89 |
| 12/01 | 1,365 | 1,399 | 1,350 | 1,368 | -1.37% | 539,000 | 943億7018万 | +12.69% | 6.44 | 0.89 |
| 11/28 | 1,389 | 1,434 | 1,381 | 1,387 | +0.07% | 430,500 | 956億8087万 | +15.87% | 6.53 | 0.9 |
| 11/27 | 1,450 | 1,455 | 1,380 | 1,386 | -4.15% | 429,600 | 956億1189万 | +17.46% | 6.52 | 0.9 |
| 11/26 | 1,428 | 1,469 | 1,427 | 1,446 | +1.33% | 454,700 | 997億5093万 | +24.44% | 6.8 | 0.94 |
| 11/25 | 1,400 | 1,444 | 1,393 | 1,427 | +2.66% | 523,200 | 984億4024万 | +24.96% | 6.71 | 0.93 |
| 11/21 | 1,400 | 1,430 | 1,361 | 1,390 | -1.14% | 454,300 | 958億8783万 | +24% | 6.54 | 0.9 |
| 11/20 | 1,345 | 1,419 | 1,345 | 1,406 | +4.54% | 760,400 | 969億9157万 | +27.59% | 6.62 | 0.92 |
| 11/19 | 1,336 | 1,415 | 1,335 | 1,345 | +1.43% | 831,400 | 927億8354万 | +24.08% | 6.33 | 0.88 |
| 11/18 | 1,293 | 1,336 | 1,293 | 1,326 | +2.55% | 513,900 | 914億7285万 | +24.27% | 6.24 | 0.86 |
| 11/17 | 1,274 | 1,324 | 1,272 | 1,293 | +0.62% | 947,000 | 891億9637万 | +22.79% | 6.08 | 0.84 |
| 11/14 | 1,252 | 1,293 | 1,239 | 1,285 | +5.76% | 988,400 | 886億4450万 | +23.32% | 6.05 | 0.84 |
| 11/13 | 1,195 | 1,215 | 1,165 | 1,215 | +2.79% | 598,500 | 838億1562万 | +17.85% | 5.72 | 0.79 |
| 11/12 | 1,185 | 1,200 | 1,173 | 1,182 | +0.94% | 618,800 | 815億3914万 | +15.32% | 5.56 | 0.77 |
| 11/11 | 1,172 | 1,182 | 1,159 | 1,171 | -0.76% | 308,200 | 807億8032万 | +14.58% | 5.51 | 0.76 |
| 11/10 | 1,185 | 1,187 | 1,157 | 1,180 | +2.08% | 297,900 | 814億118万 | +16.03% | 5.55 | 0.77 |
| 11/07 | 1,170 | 1,177 | 1,149 | 1,156 | -1.2% | 376,300 | 797億4556万 | +14.12% | 5.44 | 0.75 |
| 11/06 | 1,156 | 1,179 | 1,148 | 1,170 | +2.01% | 754,100 | 807億1133万 | +15.61% | 5.51 | 0.76 |
| 11/05 | 1,140 | 1,149 | 1,110 | 1,147 | +1.24% | 683,700 | 791億2470万 | +13.34% | 5.4 | 0.75 |
| 11/04 | 1,187 | 1,187 | 1,120 | 1,133 | +7.39% | 1,190,000 | 781億5892万 | +11.74% | 5.33 | 0.74 |
| 10/31 | 1,020 | 1,069 | 1,000 | 1,055 | +6.46% | 1,063,100 | 727億7817万 | +3.84% | 4.96 | 0.69 |
