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 | 1,592 | 1,611 | 1,564 | 1,565 | +0.38% | 568,300 | 3826億8083万 | -0.95% | 14.96 | 0.91 |
| 03/30 | 1,547 | 1,565 | 1,546 | 1,559 | +0.84% | 483,300 | 3812億1368万 | -1.14% | 14.9 | 0.91 |
| 03/27 | 1,572 | 1,584 | 1,531 | 1,546 | -2.09% | 493,600 | 3780億3487万 | -1.78% | 14.78 | 0.9 |
| 03/26 | 1,604 | 1,608 | 1,575 | 1,579 | -2.35% | 406,600 | 3861億417万 | +0.45% | 15.09 | 0.92 |
| 03/25 | 1,617 | 1,621 | 1,597 | 1,617 | -0.06% | 366,700 | 3953億9611万 | +3.13% | 15.46 | 0.94 |
| 03/24 | 1,590 | 1,623 | 1,590 | 1,618 | +1.06% | 413,800 | 3956億4063万 | +3.65% | 15.47 | 0.94 |
| 03/23 | 1,609 | 1,613 | 1,592 | 1,601 | -0.93% | 550,900 | 3914億8371万 | +3.02% | 15.31 | 0.93 |
| 03/20 | 1,629 | 1,632 | 1,601 | 1,616 | -0.43% | 798,700 | 3951億5158万 | +4.39% | 15.45 | 0.94 |
| 03/19 | 1,631 | 1,636 | 1,608 | 1,623 | -1.16% | 360,200 | 3968億6325万 | +5.39% | 15.52 | 0.94 |
| 03/18 | 1,617 | 1,645 | 1,612 | 1,642 | +2.18% | 622,500 | 4015億922万 | +7.11% | 15.7 | 0.95 |
| 03/17 | 1,613 | 1,624 | 1,600 | 1,607 | +0.25% | 417,400 | 3929億5086万 | +5.45% | 15.36 | 0.93 |
| 03/16 | 1,604 | 1,608 | 1,590 | 1,603 | -0.87% | 345,800 | 3919億7276万 | +5.81% | 15.32 | 0.93 |
| 03/13 | 1,617 | 1,622 | 1,596 | 1,617 | +0.43% | 812,300 | 3953億9611万 | +7.44% | 15.46 | 0.94 |
| 03/12 | 1,587 | 1,614 | 1,579 | 1,610 | +2.03% | 470,000 | 3936億8443万 | +7.76% | 15.39 | 0.93 |
| 03/11 | 1,578 | 1,585 | 1,565 | 1,578 | -0.19% | 312,100 | 3858億5965万 | +6.26% | 15.09 | 0.92 |
| 03/10 | 1,580 | 1,595 | 1,569 | 1,581 | +0.76% | 734,800 | 3865億9322万 | +7.19% | 15.11 | 0.92 |
| 03/09 | 1,581 | 1,582 | 1,563 | 1,569 | -1.44% | 480,400 | 3836億5893万 | +6.88% | 15 | 0.91 |
| 03/06 | 1,570 | 1,596 | 1,566 | 1,592 | +1.34% | 489,000 | 3892億8299万 | +9.04% | 15.22 | 0.92 |
| 03/05 | 1,546 | 1,573 | 1,545 | 1,571 | +1.95% | 493,200 | 3841億4798万 | +8.2% | 15.02 | 0.91 |
| 03/04 | 1,549 | 1,550 | 1,525 | 1,541 | -0.19% | 395,700 | 3768億1224万 | +6.64% | 14.73 | 0.89 |
| 03/03 | 1,550 | 1,550 | 1,529 | 1,544 | +0.13% | 310,000 | 3775億4582万 | +7.37% | 14.76 | 0.9 |
| 03/02 | 1,515 | 1,555 | 1,515 | 1,542 | +1.45% | 436,400 | 3770億5677万 | +7.83% | 14.74 | 0.9 |
| 02/27 | 1,530 | 1,536 | 1,504 | 1,520 | -0.33% | 664,100 | 3716億7723万 | +6.82% | 14.53 | 0.88 |
| 02/26 | 1,526 | 1,530 | 1,516 | 1,525 | 0% | 371,300 | 3728億9985万 | +7.62% | 14.58 | 0.89 |
| 02/25 | 1,500 | 1,534 | 1,495 | 1,525 | +2.21% | 694,000 | 3728億9985万 | +8.08% | 14.58 | 0.89 |
| 02/24 | 1,492 | 1,505 | 1,478 | 1,492 | 0% | 615,700 | 3648億3054万 | +6.19% | 14.26 | 0.87 |
| 02/23 | 1,499 | 1,513 | 1,484 | 1,492 | +0.13% | 303,900 | 3648億3054万 | +6.5% | 14.26 | 0.87 |
| 02/20 | 1,490 | 1,498 | 1,472 | 1,490 | +0.61% | 334,700 | 3643億4149万 | +6.73% | 14.24 | 0.86 |
| 02/19 | 1,441 | 1,483 | 1,438 | 1,481 | +2.63% | 533,600 | 3621億4077万 | +6.47% | 14.16 | 0.86 |
| 02/18 | 1,450 | 1,464 | 1,421 | 1,443 | +0.28% | 655,800 | 3528億4884万 | +4.11% | 13.79 | 0.84 |
| 02/17 | 1,441 | 1,459 | 1,437 | 1,439 | -0.76% | 370,000 | 3518億7074万 | +4.2% | 13.76 | 0.84 |
| 02/16 | 1,424 | 1,452 | 1,421 | 1,450 | +1.83% | 393,000 | 3545億6051万 | +5.22% | 13.86 | 0.84 |
| 02/13 | 1,446 | 1,450 | 1,415 | 1,424 | -1.52% | 587,200 | 3482億288万 | +3.49% | 13.61 | 0.83 |
| 02/12 | 1,430 | 1,476 | 1,425 | 1,446 | +2.34% | 992,300 | 3535億8242万 | +5.39% | 13.82 | 0.84 |
| 02/10 | 1,387 | 1,416 | 1,386 | 1,413 | +1.87% | 644,900 | 3455億1311万 | +3.21% | 13.51 | 0.82 |
| 02/09 | 1,350 | 1,390 | 1,350 | 1,387 | +2.74% | 496,900 | 3391億5547万 | +1.39% | 13.26 | 0.81 |
| 02/06 | 1,345 | 1,355 | 1,319 | 1,350 | +0.37% | 760,200 | 3301億806万 | -1.39% | 12.91 | 0.78 |
| 02/05 | 1,374 | 1,377 | 1,336 | 1,345 | -2.32% | 761,900 | 3288億8544万 | -1.9% | 12.86 | 0.78 |
| 02/04 | 1,361 | 1,391 | 1,346 | 1,377 | +2.46% | 660,000 | 3367億1023万 | +0.29% | 13.16 | 0.8 |
| 02/03 | 1,393 | 1,393 | 1,338 | 1,344 | -3.52% | 842,000 | 3286億4092万 | -2.18% | 12.85 | 0.78 |
| 02/02 | 1,352 | 1,398 | 1,325 | 1,393 | +0.8% | 601,900 | 3406億2262万 | +1.24% | 13.32 | 0.81 |
| 01/30 | 1,392 | 1,399 | 1,379 | 1,382 | +0.36% | 427,300 | 3379億3285万 | +0.44% | 13.21 | 0.8 |
| 01/29 | 1,364 | 1,384 | 1,364 | 1,377 | -1.08% | 371,300 | 3367億1023万 | +0.07% | 13.16 | 0.8 |
| 01/28 | 1,357 | 1,394 | 1,349 | 1,392 | +0.72% | 302,300 | 3403億7809万 | +1.24% | 13.31 | 0.81 |
| 01/27 | 1,363 | 1,383 | 1,346 | 1,382 | +2.6% | 393,800 | 3379億3285万 | +0.73% | 13.21 | 0.8 |
| 01/26 | 1,340 | 1,347 | 1,331 | 1,347 | -1.46% | 424,400 | 3293億7449万 | -1.54% | 12.88 | 0.78 |
| 01/23 | 1,375 | 1,376 | 1,349 | 1,367 | +0.44% | 350,200 | 3342億6498万 | 0% | 13.07 | 0.79 |
| 01/22 | 1,362 | 1,363 | 1,340 | 1,361 | -0.8% | 353,400 | 3327億9783万 | -0.15% | 13.01 | 0.79 |
| 01/21 | 1,383 | 1,384 | 1,355 | 1,372 | -1.29% | 504,400 | 3354億8760万 | +0.88% | 13.12 | 0.8 |
| 01/20 | 1,381 | 1,390 | 1,368 | 1,390 | +1.24% | 363,900 | 3398億8904万 | +2.36% | 13.29 | 0.81 |
| 01/19 | 1,371 | 1,377 | 1,362 | 1,373 | +0.66% | 249,200 | 3357億3213万 | +1.25% | 13.13 | 0.8 |
| 01/16 | 1,348 | 1,364 | 1,336 | 1,364 | -1.02% | 480,000 | 3335億3141万 | +0.59% | 13.04 | 0.79 |
| 01/15 | 1,352 | 1,380 | 1,350 | 1,378 | +2.68% | 487,600 | 3369億5475万 | +1.7% | 13.17 | 0.8 |
| 01/14 | 1,324 | 1,343 | 1,321 | 1,342 | +0.37% | 378,800 | 3281億5187万 | -0.81% | 12.83 | 0.78 |
| 01/13 | 1,345 | 1,346 | 1,319 | 1,337 | -2.27% | 862,600 | 3269億2925万 | -1.18% | 12.78 | 0.78 |
| 01/09 | 1,383 | 1,383 | 1,360 | 1,368 | -0.65% | 628,000 | 3345億951万 | +1.11% | 13.08 | 0.79 |
| 01/08 | 1,355 | 1,387 | 1,355 | 1,377 | +2.46% | 761,200 | 3367億1023万 | +1.92% | 13.16 | 0.8 |
| 01/07 | 1,336 | 1,356 | 1,336 | 1,344 | -0.81% | 441,700 | 3286億4092万 | -0.37% | 12.85 | 0.78 |
| 01/06 | 1,373 | 1,377 | 1,354 | 1,355 | -3.28% | 603,300 | 3313億3069万 | +0.59% | 12.95 | 0.79 |
| 01/05 | 1,391 | 1,408 | 1,372 | 1,401 | -0.28% | 494,900 | 3425億7881万 | +4.09% | 13.39 | 0.81 |
| 2014 |
| 12/30 | 1,410 | 1,417 | 1,403 | 1,405 | +0.07% | 337,000 | 3435億5691万 | +4.69% | 13.43 | 0.82 |
| 12/29 | 1,407 | 1,410 | 1,384 | 1,404 | +0.57% | 370,600 | 3433億1239万 | +4.93% | 13.42 | 0.82 |
| 12/26 | 1,403 | 1,411 | 1,390 | 1,396 | 0% | 267,300 | 3413億5619万 | +4.57% | 13.35 | 0.81 |
| 12/25 | 1,410 | 1,413 | 1,394 | 1,396 | -0.85% | 327,100 | 3413億5619万 | +4.88% | 13.35 | 0.81 |
| 12/24 | 1,400 | 1,409 | 1,394 | 1,408 | +1.29% | 491,800 | 3442億9049万 | +6.02% | 13.46 | 0.82 |
| 12/22 | 1,384 | 1,395 | 1,374 | 1,390 | +1.61% | 505,600 | 3398億8904万 | +5.14% | 13.29 | 0.81 |
| 12/19 | 1,370 | 1,388 | 1,367 | 1,368 | +1.56% | 728,100 | 3345億951万 | +3.79% | 13.08 | 0.79 |
| 12/18 | 1,355 | 1,365 | 1,342 | 1,347 | +1.89% | 637,300 | 3293億7449万 | +2.43% | 12.88 | 0.78 |
| 12/17 | 1,299 | 1,335 | 1,292 | 1,322 | +2.01% | 870,500 | 3232億6138万 | +0.76% | 12.64 | 0.77 |
| 12/16 | 1,299 | 1,321 | 1,296 | 1,296 | -0.77% | 744,200 | 3169億374万 | -1.14% | 12.39 | 0.75 |
| 12/15 | 1,267 | 1,313 | 1,267 | 1,306 | +2.27% | 960,200 | 3193億4899万 | -0.31% | 12.49 | 0.76 |
| 12/12 | 1,281 | 1,295 | 1,277 | 1,277 | -0.78% | 1,366,400 | 3122億5778万 | -2.44% | 12.21 | 0.74 |
| 12/11 | 1,287 | 1,301 | 1,272 | 1,287 | -2.05% | 987,700 | 3147億302万 | -1.61% | 12.3 | 0.75 |
| 12/10 | 1,336 | 1,362 | 1,313 | 1,314 | -2.59% | 739,200 | 3213億518万 | +0.46% | 12.56 | 0.76 |
| 12/09 | 1,343 | 1,351 | 1,337 | 1,349 | -0.59% | 367,800 | 3298億6354万 | +3.37% | 12.9 | 0.78 |
| 12/08 | 1,360 | 1,368 | 1,339 | 1,357 | +0.82% | 435,100 | 3318億1974万 | +4.38% | 12.97 | 0.79 |
| 12/05 | 1,332 | 1,348 | 1,325 | 1,346 | +0.07% | 373,200 | 3291億2997万 | +4.1% | 12.87 | 0.78 |
| 12/04 | 1,353 | 1,361 | 1,342 | 1,345 | +0.52% | 339,400 | 3288億8544万 | +4.59% | 12.86 | 0.78 |
| 12/03 | 1,342 | 1,364 | 1,335 | 1,338 | +0.6% | 533,600 | 3271億7377万 | +4.61% | 12.79 | 0.78 |
| 12/02 | 1,309 | 1,333 | 1,301 | 1,330 | +0.68% | 432,800 | 3252億1757万 | +4.64% | 12.71 | 0.77 |
| 12/01 | 1,334 | 1,336 | 1,311 | 1,321 | +0.15% | 421,400 | 3230億1685万 | +4.43% | 12.63 | 0.77 |
| 11/28 | 1,315 | 1,338 | 1,314 | 1,319 | +1.07% | 611,600 | 3225億2781万 | +4.85% | 12.61 | 0.77 |
| 11/27 | 1,329 | 1,336 | 1,305 | 1,305 | -1.36% | 391,100 | 3191億446万 | +4.23% | 12.48 | 0.76 |
| 11/26 | 1,307 | 1,331 | 1,306 | 1,323 | +1.93% | 778,500 | 3235億590万 | +6.35% | 12.65 | 0.77 |
| 11/25 | 1,323 | 1,323 | 1,288 | 1,298 | -1.07% | 930,600 | 3173億9279万 | +4.85% | 12.41 | 0.75 |
| 11/21 | 1,313 | 1,315 | 1,291 | 1,312 | -0.61% | 564,900 | 3208億1613万 | +6.58% | 12.54 | 0.76 |
| 11/20 | 1,324 | 1,329 | 1,311 | 1,320 | +0.69% | 379,600 | 3227億7233万 | +7.84% | 12.62 | 0.77 |
| 11/19 | 1,319 | 1,327 | 1,306 | 1,311 | +0.92% | 700,000 | 3205億7161万 | +7.55% | 12.53 | 0.76 |
| 11/18 | 1,292 | 1,310 | 1,284 | 1,299 | +1.72% | 874,900 | 3176億3732万 | +7% | 12.42 | 0.75 |
| 11/17 | 1,290 | 1,290 | 1,270 | 1,277 | -1.16% | 812,500 | 3122億5778万 | +5.36% | 12.21 | 0.74 |
| 11/14 | 1,308 | 1,308 | 1,281 | 1,292 | +0.08% | 759,800 | 3159億2564万 | +6.6% | 12.35 | 0.75 |
| 11/13 | 1,275 | 1,296 | 1,271 | 1,291 | +1.65% | 510,900 | 3156億8112万 | +6.52% | 12.34 | 0.75 |
| 11/12 | 1,303 | 1,313 | 1,270 | 1,270 | -2.08% | 738,200 | 3105億4610万 | +4.7% | 12.14 | 0.74 |
| 11/11 | 1,290 | 1,317 | 1,275 | 1,297 | +1.49% | 795,700 | 3171億4827万 | +6.75% | 12.4 | 0.75 |
| 11/10 | 1,280 | 1,294 | 1,262 | 1,278 | -0.23% | 682,400 | 3125億230万 | +5.1% | 12.22 | 0.74 |
| 11/07 | 1,262 | 1,285 | 1,232 | 1,281 | +2.4% | 1,005,400 | 3132億3587万 | +5.26% | 12.25 | 0.74 |
| 11/06 | 1,275 | 1,289 | 1,244 | 1,251 | -1.73% | 1,055,000 | 3059億14万 | +2.63% | 11.96 | 0.73 |
| 11/05 | 1,240 | 1,276 | 1,233 | 1,273 | +2.66% | 992,200 | 3112億7968万 | +4.17% | 12.17 | 0.74 |
| 11/04 | 1,438 | 1,441 | 1,237 | 1,240 | +0.98% | 1,556,600 | 3032億1037万 | +1.22% | 11.85 | 0.72 |
| 10/31 | 1,197 | 1,229 | 1,181 | 1,228 | +4.16% | 766,800 | 3002億7608万 | -0.08% | 11.74 | 0.71 |
