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 | 1,317 | 1,329 | 1,308 | 1,308 | -0.15% | 5,944,100 | 9743億4499万 | +4.39% | 13.83 | 0.87 |
| 03/30 | 1,310 | 1,318 | 1,300 | 1,310 | +0.38% | 5,318,600 | 9758億3482万 | +4.8% | 13.85 | 0.88 |
| 03/27 | 1,311 | 1,319 | 1,283 | 1,305 | -1.95% | 9,397,300 | 9721億1026万 | +4.65% | 13.8 | 0.87 |
| 03/26 | 1,353 | 1,357 | 1,328 | 1,331 | -1.63% | 6,849,100 | 9914億7797万 | +7.08% | 14.07 | 0.89 |
| 03/25 | 1,303 | 1,358 | 1,302 | 1,353 | +4.72% | 9,428,700 | 1兆78億 | +9.29% | 14.31 | 0.9 |
| 03/24 | 1,295 | 1,299 | 1,273 | 1,292 | -1.37% | 9,574,000 | 9624億2640万 | +4.96% | 13.66 | 0.86 |
| 03/23 | 1,319 | 1,319 | 1,300 | 1,310 | -0.08% | 3,820,700 | 9758億3482万 | +6.76% | 13.85 | 0.88 |
| 03/20 | 1,292 | 1,312 | 1,276 | 1,311 | +1.16% | 6,385,300 | 9765億7973万 | +7.37% | 13.86 | 0.88 |
| 03/19 | 1,272 | 1,305 | 1,270 | 1,296 | +2.29% | 9,156,900 | 9654億605万 | +6.75% | 13.7 | 0.87 |
| 03/18 | 1,261 | 1,273 | 1,261 | 1,267 | +1.36% | 5,600,200 | 9438億360万 | +4.88% | 13.4 | 0.85 |
| 03/17 | 1,236 | 1,258 | 1,232 | 1,250 | +1.54% | 4,581,900 | 9311億4009万 | +3.99% | 13.22 | 0.84 |
| 03/16 | 1,230 | 1,233 | 1,222 | 1,231 | -0.32% | 3,539,600 | 9169億8676万 | +2.93% | 13.02 | 0.82 |
| 03/13 | 1,224 | 1,241 | 1,213 | 1,235 | +1.31% | 7,239,100 | 9199億6641万 | +3.69% | 13.06 | 0.83 |
| 03/12 | 1,212 | 1,221 | 1,202 | 1,219 | +0.16% | 5,702,300 | 9080億4782万 | +2.78% | 12.89 | 0.82 |
| 03/11 | 1,224 | 1,230 | 1,214 | 1,217 | -1.62% | 5,792,600 | 9065億5799万 | +2.96% | 12.87 | 0.81 |
| 03/10 | 1,250 | 1,257 | 1,223 | 1,237 | -0.64% | 5,725,600 | 9214億5624万 | +5.01% | 13.08 | 0.83 |
| 03/09 | 1,240 | 1,246 | 1,230 | 1,245 | +0.24% | 5,505,300 | 9274億1553万 | +6.05% | 13.16 | 0.83 |
| 03/06 | 1,225 | 1,248 | 1,222 | 1,242 | +1.39% | 6,386,400 | 9251億8080万 | +6.15% | 13.13 | 0.83 |
| 03/05 | 1,191 | 1,228 | 1,190 | 1,225 | +2.85% | 7,976,300 | 9125億1729万 | +4.97% | 12.95 | 0.82 |
| 03/04 | 1,180 | 1,195 | 1,161 | 1,191 | +0.51% | 5,802,800 | 8871億9028万 | +2.23% | 12.59 | 0.8 |
| 03/03 | 1,186 | 1,188 | 1,172 | 1,185 | +0.17% | 6,758,000 | 8827億2081万 | +1.72% | 12.53 | 0.79 |
| 03/02 | 1,193 | 1,194 | 1,181 | 1,183 | -0.5% | 4,860,200 | 8812億3098万 | +1.55% | 12.51 | 0.79 |
| 02/27 | 1,192 | 1,204 | 1,173 | 1,189 | -0.42% | 7,513,700 | 8857億46万 | +2.15% | 12.57 | 0.79 |
| 02/26 | 1,192 | 1,196 | 1,183 | 1,194 | -0.83% | 4,767,500 | 8894億2502万 | +2.67% | 12.62 | 0.8 |
| 02/25 | 1,215 | 1,218 | 1,191 | 1,204 | -1.63% | 5,702,100 | 8968億7414万 | +3.7% | 12.73 | 0.81 |
| 02/24 | 1,227 | 1,228 | 1,213 | 1,224 | -0.24% | 5,133,900 | 9117億7238万 | +5.52% | 12.94 | 0.82 |
| 02/23 | 1,231 | 1,238 | 1,220 | 1,227 | 0% | 4,326,400 | 9140億711万 | +5.96% | 12.97 | 0.82 |
| 02/20 | 1,200 | 1,232 | 1,200 | 1,227 | +2.76% | 6,718,600 | 9140億711万 | +6.23% | 12.97 | 0.82 |
| 02/19 | 1,179 | 1,200 | 1,172 | 1,194 | +1.19% | 4,873,200 | 8894億2502万 | +3.65% | 12.62 | 0.8 |
| 02/18 | 1,190 | 1,192 | 1,178 | 1,180 | 0% | 4,046,800 | 8789億9625万 | +2.61% | 12.48 | 0.79 |
| 02/17 | 1,169 | 1,190 | 1,169 | 1,180 | +1.03% | 4,422,200 | 8789億9625万 | +2.61% | 12.48 | 0.79 |
| 02/16 | 1,156 | 1,173 | 1,155 | 1,168 | +1.57% | 5,782,500 | 8700億5730万 | +1.57% | 12.35 | 0.78 |
| 02/13 | 1,137 | 1,155 | 1,134 | 1,150 | +1.59% | 6,434,500 | 8566億4888万 | -0.09% | 12.16 | 0.77 |
| 02/12 | 1,137 | 1,137 | 1,121 | 1,132 | +1.62% | 8,048,000 | 8432億4047万 | -1.74% | 11.97 | 0.76 |
| 02/10 | 1,113 | 1,126 | 1,109 | 1,114 | +0.18% | 5,437,300 | 8298億3205万 | -3.47% | 11.78 | 0.74 |
| 02/09 | 1,114 | 1,117 | 1,104 | 1,112 | +0.27% | 4,929,200 | 8283億4223万 | -4.06% | 11.76 | 0.74 |
| 02/06 | 1,117 | 1,119 | 1,104 | 1,109 | +0.18% | 4,997,200 | 8261億749万 | -4.64% | 11.73 | 0.74 |
| 02/05 | 1,120 | 1,120 | 1,101 | 1,107 | -0.63% | 6,111,000 | 8246億1767万 | -5.3% | 11.7 | 0.74 |
| 02/04 | 1,110 | 1,122 | 1,101 | 1,114 | -0.71% | 9,735,500 | 8298億3205万 | -5.11% | 11.78 | 0.74 |
| 02/03 | 1,126 | 1,127 | 1,110 | 1,122 | +0.18% | 6,189,400 | 8357億9135万 | -4.83% | 11.86 | 0.75 |
| 02/02 | 1,100 | 1,132 | 1,094 | 1,120 | -3.2% | 9,670,200 | 8343億152万 | -5.41% | 11.84 | 0.75 |
| 01/30 | 1,168 | 1,177 | 1,156 | 1,157 | -0.52% | 4,722,800 | 8618億6327万 | -2.69% | 12.23 | 0.77 |
| 01/29 | 1,165 | 1,175 | 1,156 | 1,163 | -1.19% | 4,138,200 | 8663億3274万 | -2.51% | 12.3 | 0.78 |
| 01/28 | 1,179 | 1,185 | 1,172 | 1,177 | -1.18% | 3,858,500 | 8767億6151万 | -1.51% | 12.44 | 0.79 |
| 01/27 | 1,197 | 1,207 | 1,190 | 1,191 | +1.19% | 3,925,500 | 8871億9028万 | -0.5% | 12.59 | 0.8 |
| 01/26 | 1,162 | 1,178 | 1,157 | 1,177 | -0.25% | 3,215,900 | 8767億6151万 | -1.83% | 12.44 | 0.79 |
| 01/23 | 1,166 | 1,194 | 1,163 | 1,180 | +2.61% | 6,129,800 | 8789億9625万 | -1.75% | 12.48 | 0.79 |
| 01/22 | 1,149 | 1,156 | 1,140 | 1,150 | +0.09% | 4,306,200 | 8566億4888万 | -4.56% | 12.16 | 0.77 |
| 01/21 | 1,165 | 1,170 | 1,132 | 1,149 | -2.87% | 7,737,000 | 8559億397万 | -4.96% | 12.15 | 0.77 |
| 01/20 | 1,160 | 1,186 | 1,158 | 1,183 | +2.25% | 3,337,000 | 8812億3098万 | -2.47% | 12.51 | 0.79 |
| 01/19 | 1,165 | 1,167 | 1,153 | 1,157 | -0.17% | 3,045,800 | 8618億6327万 | -5.01% | 12.23 | 0.77 |
| 01/16 | 1,138 | 1,160 | 1,125 | 1,159 | +0.35% | 5,292,400 | 8633億5309万 | -5.31% | 12.25 | 0.77 |
| 01/15 | 1,146 | 1,159 | 1,144 | 1,155 | +0.96% | 5,312,200 | 8603億7345万 | -6.1% | 12.21 | 0.77 |
| 01/14 | 1,162 | 1,170 | 1,141 | 1,144 | -2.64% | 6,183,800 | 8521億7941万 | -7.37% | 12.1 | 0.76 |
| 01/13 | 1,179 | 1,182 | 1,156 | 1,175 | -1.09% | 4,452,700 | 8752億7169万 | -5.32% | 12.42 | 0.79 |
| 01/09 | 1,191 | 1,205 | 1,183 | 1,188 | +0.34% | 3,801,000 | 8849億5554万 | -4.58% | 12.56 | 0.79 |
| 01/08 | 1,197 | 1,199 | 1,179 | 1,184 | +0.42% | 3,295,200 | 8819億7590万 | -5.2% | 12.52 | 0.79 |
| 01/07 | 1,178 | 1,184 | 1,170 | 1,179 | -0.92% | 3,902,200 | 8782億5133万 | -5.91% | 12.47 | 0.79 |
| 01/06 | 1,200 | 1,204 | 1,188 | 1,190 | -2.94% | 4,554,500 | 8864億4537万 | -5.25% | 12.58 | 0.8 |
| 01/05 | 1,226 | 1,238 | 1,207 | 1,226 | -0.24% | 3,245,400 | 9132億6220万 | -2.62% | 12.96 | 0.82 |
| 2014 |
| 12/30 | 1,242 | 1,248 | 1,229 | 1,229 | -0.89% | 2,610,600 | 9154億9694万 | -2.46% | 12.99 | 0.82 |
| 12/29 | 1,255 | 1,257 | 1,229 | 1,240 | -0.4% | 2,588,800 | 9236億9097万 | -1.67% | 13.11 | 0.83 |
| 12/26 | 1,246 | 1,254 | 1,234 | 1,245 | -0.08% | 2,713,100 | 9274億1553万 | -1.27% | 13.16 | 0.83 |
| 12/25 | 1,247 | 1,250 | 1,240 | 1,246 | +0.16% | 2,309,900 | 9281億6044万 | -1.19% | 13.17 | 0.83 |
| 12/24 | 1,254 | 1,254 | 1,239 | 1,244 | +0.16% | 3,750,000 | 9266億7062万 | -1.35% | 13.15 | 0.83 |
| 12/22 | 1,249 | 1,257 | 1,239 | 1,242 | -0.16% | 2,534,800 | 9251億8080万 | -1.43% | 13.13 | 0.83 |
| 12/19 | 1,254 | 1,260 | 1,240 | 1,244 | +0.97% | 3,913,800 | 9266億7062万 | -1.19% | 13.15 | 0.83 |
| 12/18 | 1,250 | 1,261 | 1,231 | 1,232 | +0.82% | 3,697,100 | 9177億3168万 | -2.07% | 13.03 | 0.82 |
| 12/17 | 1,232 | 1,233 | 1,217 | 1,222 | -0.89% | 4,955,800 | 9102億8255万 | -2.86% | 12.92 | 0.82 |
| 12/16 | 1,233 | 1,253 | 1,227 | 1,233 | -0.56% | 4,976,000 | 9184億7659万 | -1.91% | 13.04 | 0.82 |
| 12/15 | 1,234 | 1,257 | 1,227 | 1,240 | -1.51% | 3,600,900 | 9236億9097万 | -1.27% | 13.11 | 0.83 |
| 12/12 | 1,247 | 1,280 | 1,247 | 1,259 | +0.4% | 5,827,500 | 9378億4430万 | +0.4% | 13.31 | 0.84 |
| 12/11 | 1,240 | 1,258 | 1,238 | 1,254 | -0.95% | 3,260,400 | 9341億1974万 | +0.24% | 13.26 | 0.84 |
| 12/10 | 1,285 | 1,288 | 1,255 | 1,266 | -2.54% | 4,760,200 | 9430億5869万 | +1.36% | 13.39 | 0.85 |
| 12/09 | 1,300 | 1,308 | 1,295 | 1,299 | -0.46% | 2,251,200 | 9676億4078万 | +4.25% | 13.73 | 0.87 |
| 12/08 | 1,309 | 1,320 | 1,295 | 1,305 | +0.15% | 2,878,400 | 9721億1026万 | +5.24% | 13.8 | 0.87 |
| 12/05 | 1,294 | 1,308 | 1,282 | 1,303 | +0.7% | 4,071,500 | 9706億2043万 | +5.68% | 13.78 | 0.87 |
| 12/04 | 1,283 | 1,294 | 1,282 | 1,294 | +1.01% | 4,019,100 | 9639億1622万 | +5.63% | 13.68 | 0.87 |
| 12/03 | 1,287 | 1,295 | 1,279 | 1,281 | +0.08% | 3,775,400 | 9542億3237万 | +5.26% | 13.54 | 0.86 |
| 12/02 | 1,268 | 1,285 | 1,265 | 1,280 | 0% | 3,021,000 | 9534億8745万 | +5.87% | 13.53 | 0.86 |
| 12/01 | 1,282 | 1,291 | 1,265 | 1,280 | -0.47% | 3,987,100 | 9534億8745万 | +6.49% | 13.53 | 0.86 |
| 11/28 | 1,256 | 1,287 | 1,254 | 1,286 | +2.39% | 6,545,900 | 9579億5693万 | +7.71% | 13.6 | 0.86 |
| 11/27 | 1,257 | 1,265 | 1,248 | 1,256 | -0.16% | 3,787,100 | 9356億956万 | +5.99% | 13.28 | 0.84 |
| 11/26 | 1,259 | 1,264 | 1,256 | 1,258 | -0.08% | 3,017,600 | 9370億9939万 | +6.88% | 13.3 | 0.84 |
| 11/25 | 1,258 | 1,264 | 1,252 | 1,259 | +0.72% | 4,038,700 | 9378億4430万 | +7.61% | 13.31 | 0.84 |
| 11/21 | 1,242 | 1,254 | 1,226 | 1,250 | +0.16% | 3,773,400 | 9311億4009万 | +7.67% | 13.22 | 0.84 |
| 11/20 | 1,262 | 1,265 | 1,244 | 1,248 | -0.24% | 4,077,200 | 9296億5027万 | +8.24% | 13.2 | 0.83 |
| 11/19 | 1,250 | 1,266 | 1,247 | 1,251 | +0.48% | 4,254,300 | 9318億8500万 | +9.07% | 13.23 | 0.84 |
| 11/18 | 1,229 | 1,249 | 1,225 | 1,245 | +3.23% | 6,165,100 | 9274億1553万 | +9.21% | 13.16 | 0.83 |
| 11/17 | 1,222 | 1,227 | 1,200 | 1,206 | -2.11% | 4,268,500 | 8983億6396万 | +6.26% | 12.75 | 0.81 |
| 11/14 | 1,234 | 1,243 | 1,223 | 1,232 | +0.98% | 5,384,900 | 9177億3168万 | +8.83% | 13.03 | 0.82 |
| 11/13 | 1,202 | 1,221 | 1,192 | 1,220 | +0.74% | 4,056,900 | 9087億9273万 | +8.16% | 12.9 | 0.82 |
| 11/12 | 1,225 | 1,232 | 1,208 | 1,211 | +0.33% | 5,202,000 | 9020億8852万 | +7.64% | 12.8 | 0.81 |
| 11/11 | 1,208 | 1,214 | 1,201 | 1,207 | -0.17% | 3,098,400 | 8991億887万 | +7.58% | 12.76 | 0.81 |
| 11/10 | 1,191 | 1,210 | 1,187 | 1,209 | +1% | 3,990,900 | 9005億9870万 | +7.95% | 12.78 | 0.81 |
| 11/07 | 1,192 | 1,201 | 1,189 | 1,197 | +0.59% | 4,090,500 | 8916億5975万 | +7.16% | 12.66 | 0.8 |
| 11/06 | 1,204 | 1,212 | 1,186 | 1,190 | -0.83% | 5,062,500 | 8864億4537万 | +6.63% | 12.58 | 0.8 |
| 11/05 | 1,190 | 1,202 | 1,189 | 1,200 | +0.67% | 4,581,500 | 8938億9449万 | +7.53% | 12.69 | 0.8 |
| 11/04 | 1,207 | 1,235 | 1,189 | 1,192 | +3.83% | 11,574,400 | 8879億3519万 | +6.91% | 12.6 | 0.8 |
| 10/31 | 1,125 | 1,168 | 1,121 | 1,148 | +2.87% | 7,973,400 | 8551億5906万 | +2.96% | 12.14 | 0.77 |
