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 | 1,776 | 1,789 | 1,715 | 1,715 | -0.98% | 2,943,100 | 9854億615万 | -5.67% | 13.19 | 2.35 |
| 03/30 | 1,715 | 1,738 | 1,683 | 1,732 | +0.87% | 2,307,600 | 9951億7403万 | -4.78% | 13.33 | 2.37 |
| 03/27 | 1,718 | 1,747 | 1,691 | 1,717 | -1.15% | 1,927,300 | 9865億5531万 | -5.66% | 13.21 | 2.35 |
| 03/26 | 1,767 | 1,769 | 1,719 | 1,737 | -2.42% | 2,601,200 | 9980億4693万 | -4.67% | 13.36 | 2.38 |
| 03/25 | 1,801 | 1,814 | 1,771 | 1,780 | -0.89% | 1,565,900 | 1兆227億 | -2.25% | 13.69 | 2.44 |
| 03/24 | 1,798 | 1,810 | 1,766 | 1,796 | -0.28% | 1,916,200 | 1兆319億 | -1.21% | 13.82 | 2.46 |
| 03/23 | 1,781 | 1,812 | 1,775 | 1,801 | +1.18% | 1,562,800 | 1兆348億 | -0.55% | 13.86 | 2.47 |
| 03/20 | 1,821 | 1,821 | 1,771 | 1,780 | -1.77% | 2,394,400 | 1兆227億 | -1.44% | 13.69 | 2.44 |
| 03/19 | 1,808 | 1,827 | 1,783 | 1,812 | -1.52% | 2,746,800 | 1兆411億 | +0.61% | 13.94 | 2.48 |
| 03/18 | 1,833 | 1,847 | 1,817 | 1,840 | -0.59% | 1,796,400 | 1兆572億 | +2.45% | 14.16 | 2.52 |
| 03/17 | 1,899 | 1,907 | 1,850 | 1,851 | -1.8% | 1,962,900 | 1兆635億 | +3.47% | 14.24 | 2.53 |
| 03/16 | 1,880 | 1,897 | 1,868 | 1,885 | -0.42% | 1,361,900 | 1兆830億 | +5.84% | 14.5 | 2.58 |
| 03/13 | 1,881 | 1,916 | 1,861 | 1,893 | +1.12% | 3,571,800 | 1兆876億 | +6.77% | 14.56 | 2.59 |
| 03/12 | 1,844 | 1,875 | 1,834 | 1,872 | +1.74% | 990,100 | 1兆756億 | +6.06% | 14.4 | 2.56 |
| 03/11 | 1,838 | 1,853 | 1,831 | 1,840 | -0.11% | 1,202,900 | 1兆572億 | +4.66% | 14.16 | 2.52 |
| 03/10 | 1,858 | 1,878 | 1,831 | 1,842 | -0.22% | 1,972,800 | 1兆583億 | +5.26% | 14.17 | 2.52 |
| 03/09 | 1,895 | 1,898 | 1,839 | 1,846 | -1.7% | 1,812,600 | 1兆606億 | +5.91% | 14.2 | 2.53 |
| 03/06 | 1,864 | 1,894 | 1,858 | 1,878 | +1.02% | 1,681,800 | 1兆790億 | +8.18% | 14.45 | 2.57 |
| 03/05 | 1,813 | 1,859 | 1,813 | 1,859 | +1.97% | 2,218,700 | 1兆681億 | +7.46% | 14.3 | 2.54 |
| 03/04 | 1,839 | 1,850 | 1,798 | 1,823 | -2.2% | 1,901,200 | 1兆474億 | +5.68% | 14.03 | 2.5 |
| 03/03 | 1,830 | 1,871 | 1,826 | 1,864 | +1.97% | 2,149,600 | 1兆710億 | +8.31% | 14.34 | 2.55 |
| 03/02 | 1,811 | 1,836 | 1,795 | 1,828 | +0.33% | 1,992,700 | 1兆503億 | +6.65% | 14.06 | 2.5 |
| 02/27 | 1,834 | 1,839 | 1,806 | 1,822 | -0.33% | 1,706,300 | 1兆468億 | +6.55% | 14.02 | 2.49 |
| 02/26 | 1,814 | 1,846 | 1,814 | 1,828 | +0.55% | 2,166,200 | 1兆503億 | +7.28% | 14.06 | 2.5 |
| 02/25 | 1,775 | 1,836 | 1,757 | 1,818 | +4.66% | 4,335,900 | 1兆445億 | +7% | 13.99 | 2.49 |
| 02/24 | 1,745 | 1,748 | 1,732 | 1,737 | -0.97% | 1,612,100 | 9980億4693万 | +2.42% | 13.36 | 2.38 |
| 02/23 | 1,756 | 1,771 | 1,748 | 1,754 | +0.06% | 1,448,500 | 1兆78億 | +3.6% | 13.49 | 2.4 |
| 02/20 | 1,711 | 1,759 | 1,707 | 1,753 | +2.16% | 2,316,700 | 1兆72億 | +3.79% | 13.49 | 2.4 |
| 02/19 | 1,713 | 1,727 | 1,702 | 1,716 | +0.88% | 1,479,300 | 9859億8073万 | +1.84% | 13.2 | 2.35 |
| 02/18 | 1,653 | 1,710 | 1,638 | 1,701 | +4.48% | 2,827,500 | 9773億6202万 | +1.13% | 13.09 | 2.33 |
| 02/17 | 1,659 | 1,662 | 1,627 | 1,628 | -2.75% | 2,535,700 | 9354億1762万 | -3.04% | 12.53 | 2.23 |
| 02/16 | 1,671 | 1,679 | 1,663 | 1,674 | +0.72% | 1,106,100 | 9618億4834万 | -0.42% | 12.88 | 2.29 |
| 02/13 | 1,677 | 1,694 | 1,659 | 1,662 | -1.89% | 2,449,700 | 9549億5337万 | -1.01% | 12.79 | 2.27 |
| 02/12 | 1,682 | 1,714 | 1,676 | 1,694 | +2.92% | 2,351,300 | 9733億3995万 | +1.01% | 13.03 | 2.32 |
| 02/10 | 1,650 | 1,669 | 1,632 | 1,646 | -1.32% | 2,483,800 | 9457億6007万 | -1.44% | 12.66 | 2.25 |
| 02/09 | 1,694 | 1,703 | 1,658 | 1,668 | -1.13% | 2,116,500 | 9584億85万 | 0% | 12.83 | 2.28 |
| 02/06 | 1,700 | 1,707 | 1,679 | 1,687 | +0.18% | 1,625,800 | 9693億1789万 | +1.32% | 12.98 | 2.31 |
| 02/05 | 1,674 | 1,693 | 1,653 | 1,684 | -0.36% | 2,384,000 | 9675億9415万 | +1.32% | 12.96 | 2.3 |
| 02/04 | 1,663 | 1,707 | 1,653 | 1,690 | +3.05% | 2,208,600 | 9710億4163万 | +1.87% | 13 | 2.31 |
| 02/03 | 1,665 | 1,684 | 1,621 | 1,640 | -1.5% | 2,590,300 | 9423億1259万 | -0.91% | 12.62 | 2.24 |
| 02/02 | 1,684 | 1,697 | 1,650 | 1,665 | -1.19% | 2,276,000 | 9566億7711万 | +0.67% | 12.81 | 2.28 |
| 01/30 | 1,705 | 1,705 | 1,634 | 1,685 | -2.09% | 3,804,500 | 9681億6873万 | +2.06% | 12.96 | 2.31 |
| 01/29 | 1,702 | 1,744 | 1,688 | 1,721 | -0.52% | 1,934,500 | 9888億5364万 | +4.56% | 13.24 | 2.36 |
| 01/28 | 1,682 | 1,739 | 1,676 | 1,730 | +0.46% | 2,210,000 | 9940億2487万 | +5.68% | 13.31 | 2.37 |
| 01/27 | 1,729 | 1,729 | 1,709 | 1,722 | +1.47% | 1,764,200 | 9894億2822万 | +5.9% | 13.25 | 2.36 |
| 01/26 | 1,712 | 1,715 | 1,669 | 1,697 | -2.02% | 3,238,000 | 9750億6370万 | +5.08% | 13.06 | 2.32 |
| 01/23 | 1,713 | 1,737 | 1,712 | 1,732 | +3.16% | 2,640,800 | 9951億7403万 | +7.78% | 13.33 | 2.37 |
| 01/22 | 1,690 | 1,693 | 1,657 | 1,679 | -0.89% | 2,067,500 | 9647億2124万 | +5% | 12.92 | 2.3 |
| 01/21 | 1,728 | 1,732 | 1,670 | 1,694 | -2.08% | 2,645,000 | 9733億3995万 | +6.27% | 13.03 | 2.32 |
| 01/20 | 1,669 | 1,735 | 1,662 | 1,730 | +3.72% | 2,773,500 | 9940億2487万 | +8.74% | 13.31 | 2.37 |
| 01/19 | 1,674 | 1,679 | 1,654 | 1,668 | +1.03% | 1,560,700 | 9584億85万 | +5.04% | 12.83 | 2.28 |
| 01/16 | 1,640 | 1,665 | 1,609 | 1,651 | -1.2% | 3,496,900 | 9486億3298万 | +3.97% | 12.7 | 2.26 |
| 01/15 | 1,629 | 1,680 | 1,617 | 1,671 | +3.02% | 2,882,200 | 9601億2460万 | +5.16% | 12.86 | 2.29 |
| 01/14 | 1,629 | 1,664 | 1,615 | 1,622 | -1.22% | 2,257,300 | 9319億7013万 | +2.21% | 12.48 | 2.22 |
| 01/13 | 1,621 | 1,642 | 1,588 | 1,642 | -1.02% | 2,747,300 | 9434億6175万 | +3.6% | 12.63 | 2.25 |
| 01/09 | 1,644 | 1,663 | 1,616 | 1,659 | +1.41% | 3,518,000 | 9532億2963万 | +4.73% | 12.76 | 2.27 |
| 01/08 | 1,628 | 1,664 | 1,624 | 1,636 | +2.25% | 3,137,500 | 9400億1427万 | +3.41% | 12.59 | 2.24 |
| 01/07 | 1,547 | 1,634 | 1,547 | 1,600 | +4.85% | 4,663,500 | 9193億2936万 | +1.27% | 12.31 | 2.19 |
| 01/06 | 1,550 | 1,552 | 1,520 | 1,526 | -4.03% | 1,925,900 | 8768億1037万 | -3.36% | 11.74 | 2.09 |
| 01/05 | 1,589 | 1,609 | 1,564 | 1,590 | -0.81% | 1,829,900 | 9135億8355万 | +0.51% | 12.23 | 2.18 |
| 2014 |
| 12/30 | 1,625 | 1,625 | 1,589 | 1,603 | -0.62% | 1,539,800 | 9210億5310万 | +1.33% | 12.33 | 2.19 |
| 12/29 | 1,627 | 1,644 | 1,592 | 1,613 | -0.12% | 1,965,400 | 9267億9891万 | +2.02% | 12.4 | 2.21 |
| 12/26 | 1,591 | 1,628 | 1,589 | 1,615 | +1.51% | 1,548,600 | 9279億4807万 | +2.28% | 12.42 | 2.21 |
| 12/25 | 1,594 | 1,600 | 1,586 | 1,591 | -0.69% | 934,800 | 9141億5813万 | +0.89% | 12.23 | 2.18 |
| 12/24 | 1,606 | 1,620 | 1,596 | 1,602 | +0.95% | 1,281,000 | 9204億7852万 | +1.65% | 12.32 | 2.19 |
| 12/22 | 1,588 | 1,599 | 1,567 | 1,587 | +1.08% | 2,051,300 | 9118億5980万 | +0.83% | 12.2 | 2.17 |
| 12/19 | 1,540 | 1,571 | 1,524 | 1,570 | +5.3% | 3,305,300 | 9020億9193万 | -0.38% | 12.07 | 2.15 |
| 12/18 | 1,486 | 1,507 | 1,466 | 1,491 | +2.4% | 2,418,800 | 8567億4万 | -5.51% | 11.46 | 2.04 |
| 12/17 | 1,450 | 1,471 | 1,438 | 1,456 | 0% | 2,477,600 | 8365億8971万 | -8.02% | 11.19 | 1.99 |
| 12/16 | 1,463 | 1,487 | 1,430 | 1,456 | -2.74% | 3,686,700 | 8365億8971万 | -8.43% | 11.19 | 1.99 |
| 12/15 | 1,501 | 1,524 | 1,490 | 1,497 | -1.64% | 2,634,400 | 8601億4753万 | -6.2% | 11.51 | 2.05 |
| 12/12 | 1,534 | 1,557 | 1,512 | 1,522 | -3.06% | 5,874,400 | 8745億1205万 | -4.93% | 11.7 | 2.08 |
| 12/11 | 1,574 | 1,582 | 1,555 | 1,570 | -2.3% | 2,144,000 | 9020億9193万 | -2.12% | 12.07 | 2.15 |
| 12/10 | 1,616 | 1,628 | 1,594 | 1,607 | -2.55% | 1,993,200 | 9233億5142万 | +0.06% | 12.36 | 2.2 |
| 12/09 | 1,669 | 1,672 | 1,646 | 1,649 | -2.19% | 1,469,300 | 9474億8382万 | +2.61% | 12.68 | 2.26 |
| 12/08 | 1,700 | 1,729 | 1,684 | 1,686 | +1.08% | 2,710,800 | 9687億4331万 | +5.11% | 12.96 | 2.31 |
| 12/05 | 1,625 | 1,673 | 1,614 | 1,668 | +3.41% | 3,280,900 | 9584億85万 | +4.38% | 12.83 | 2.28 |
| 12/04 | 1,600 | 1,616 | 1,596 | 1,613 | +1.64% | 2,132,700 | 9267億9891万 | +1.32% | 12.4 | 2.21 |
| 12/03 | 1,601 | 1,634 | 1,584 | 1,587 | -1.24% | 3,012,700 | 9118億5980万 | +0.06% | 12.2 | 2.17 |
| 12/02 | 1,591 | 1,610 | 1,589 | 1,607 | +0.06% | 2,213,400 | 9233億5142万 | +1.52% | 12.36 | 2.2 |
| 12/01 | 1,600 | 1,619 | 1,596 | 1,606 | +0.44% | 1,736,200 | 9227億7684万 | +1.77% | 12.35 | 2.2 |
| 11/28 | 1,577 | 1,600 | 1,577 | 1,599 | +1.52% | 1,759,500 | 9187億5477万 | +1.65% | 12.29 | 2.19 |
| 11/27 | 1,577 | 1,592 | 1,573 | 1,575 | -0.94% | 1,481,200 | 9049億6483万 | +0.45% | 12.11 | 2.15 |
| 11/26 | 1,582 | 1,600 | 1,582 | 1,590 | -0.38% | 1,692,600 | 9135億8355万 | +1.79% | 12.23 | 2.17 |
| 11/25 | 1,586 | 1,596 | 1,577 | 1,596 | +1.98% | 2,144,800 | 9170億3103万 | +2.44% | 12.27 | 2.18 |
| 11/21 | 1,552 | 1,569 | 1,536 | 1,565 | +0.32% | 2,805,500 | 8992億1903万 | +0.97% | 12.03 | 2.14 |
| 11/20 | 1,575 | 1,590 | 1,557 | 1,560 | -0.45% | 2,867,700 | 8963億4612万 | +1.04% | 11.99 | 2.13 |
| 11/19 | 1,602 | 1,612 | 1,559 | 1,567 | -1.2% | 3,708,500 | 9003億6819万 | +1.82% | 12.05 | 2.14 |
| 11/18 | 1,556 | 1,590 | 1,544 | 1,586 | +2.59% | 3,162,900 | 9112億8522万 | +3.39% | 12.19 | 2.17 |
| 11/17 | 1,617 | 1,620 | 1,535 | 1,546 | -5.44% | 4,825,000 | 8883億199万 | +1.11% | 11.89 | 2.11 |
| 11/14 | 1,630 | 1,635 | 1,613 | 1,635 | +0.43% | 2,717,200 | 9394億3968万 | +7.14% | 12.57 | 2.24 |
| 11/13 | 1,619 | 1,632 | 1,597 | 1,628 | +0.93% | 2,082,200 | 9354億1762万 | +7.11% | 12.52 | 2.23 |
| 11/12 | 1,643 | 1,651 | 1,608 | 1,613 | -0.74% | 2,219,000 | 9267億9891万 | +6.4% | 12.4 | 2.21 |
| 11/11 | 1,609 | 1,636 | 1,602 | 1,625 | +1.63% | 1,505,700 | 9336億9388万 | +7.47% | 12.49 | 2.22 |
| 11/10 | 1,600 | 1,604 | 1,587 | 1,599 | -0.99% | 1,532,100 | 9187億5477万 | +6.1% | 12.29 | 2.19 |
| 11/07 | 1,628 | 1,636 | 1,609 | 1,615 | +0.69% | 1,978,500 | 9279億4807万 | +7.52% | 12.42 | 2.21 |
| 11/06 | 1,632 | 1,641 | 1,590 | 1,604 | -1.23% | 2,986,200 | 9216億2768万 | +7% | 12.33 | 2.19 |
| 11/05 | 1,628 | 1,654 | 1,608 | 1,624 | -0.06% | 3,938,100 | 9331億1930万 | +8.48% | 12.49 | 2.22 |
| 11/04 | 1,620 | 1,664 | 1,604 | 1,625 | +2.46% | 5,207,000 | 9336億9388万 | +8.84% | 12.49 | 2.22 |
| 10/31 | 1,550 | 1,605 | 1,526 | 1,586 | +3.93% | 5,376,500 | 9112億8522万 | +6.51% | 12.19 | 2.17 |
