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 | 2,174 | 2,186 | 2,104 | 2,104 | -2.77% | 1,343,800 | 4150億2457万 | -2.37% | 16.34 | 1.18 |
03/30 | 2,160 | 2,185 | 2,140 | 2,164 | +1.07% | 614,200 | 4268億5987万 | +0.56% | 16.81 | 1.21 |
03/27 | 2,154 | 2,189 | 2,119 | 2,141 | -1.06% | 1,004,800 | 4223億2300万 | -0.33% | 16.63 | 1.2 |
03/26 | 2,194 | 2,200 | 2,156 | 2,164 | -2.3% | 982,900 | 4268億5987万 | +1.07% | 16.81 | 1.21 |
03/25 | 2,227 | 2,239 | 2,175 | 2,215 | -0.18% | 910,600 | 4369億1988万 | +3.8% | 17.2 | 1.24 |
03/24 | 2,239 | 2,251 | 2,205 | 2,219 | -1.03% | 1,075,200 | 4377億890万 | +4.67% | 17.23 | 1.24 |
03/23 | 2,239 | 2,273 | 2,235 | 2,242 | 0% | 1,145,300 | 4422億4576万 | +6.61% | 17.41 | 1.25 |
03/20 | 2,263 | 2,287 | 2,219 | 2,242 | -1.54% | 2,160,100 | 4422億4576万 | +7.48% | 17.41 | 1.25 |
03/19 | 2,328 | 2,355 | 2,275 | 2,277 | -2.23% | 1,442,600 | 4491億4969万 | +10.11% | 17.69 | 1.27 |
03/18 | 2,234 | 2,346 | 2,234 | 2,329 | +4.96% | 1,493,200 | 4594億695万 | +13.61% | 18.09 | 1.3 |
03/17 | 2,225 | 2,235 | 2,187 | 2,219 | +0.27% | 1,003,400 | 4377億890万 | +9.42% | 17.23 | 1.24 |
03/16 | 2,211 | 2,247 | 2,206 | 2,213 | -0.67% | 894,800 | 4365億2537万 | +10.1% | 17.19 | 1.24 |
03/13 | 2,245 | 2,274 | 2,224 | 2,228 | +0.36% | 2,506,100 | 4394億8419万 | +11.85% | 17.3 | 1.25 |
03/12 | 2,125 | 2,235 | 2,124 | 2,220 | +5.26% | 1,630,500 | 4379億615万 | +12.52% | 17.24 | 1.24 |
03/11 | 2,086 | 2,129 | 2,074 | 2,109 | +0.76% | 1,026,900 | 4160億1084万 | +7.93% | 16.38 | 1.18 |
03/10 | 2,148 | 2,166 | 2,080 | 2,093 | -1.64% | 1,510,900 | 4128億5476万 | +8.05% | 16.26 | 1.17 |
03/09 | 2,135 | 2,159 | 2,117 | 2,128 | -1.48% | 1,246,000 | 4197億5869万 | +10.72% | 16.53 | 1.19 |
03/06 | 2,076 | 2,169 | 2,055 | 2,160 | +4.2% | 1,556,100 | 4260億7085万 | +13.33% | 16.78 | 1.21 |
03/05 | 2,051 | 2,088 | 2,050 | 2,073 | -0.34% | 980,600 | 4089億966万 | +9.68% | 16.1 | 1.16 |
03/04 | 2,066 | 2,083 | 2,042 | 2,080 | -0.05% | 692,700 | 4102億9045万 | +10.93% | 16.16 | 1.16 |
03/03 | 2,097 | 2,106 | 2,060 | 2,081 | +0.05% | 898,800 | 4104億8770万 | +11.88% | 16.16 | 1.16 |
03/02 | 2,055 | 2,085 | 2,034 | 2,080 | +2.67% | 939,300 | 4102億9045万 | +12.92% | 16.16 | 1.16 |
02/27 | 2,006 | 2,037 | 1,986 | 2,026 | +0.15% | 1,248,300 | 3996億3868万 | +10.89% | 15.74 | 1.13 |
02/26 | 1,995 | 2,025 | 1,983 | 2,023 | -0.59% | 1,529,800 | 3990億4691万 | +11.52% | 15.71 | 1.13 |
02/25 | 2,050 | 2,062 | 2,030 | 2,035 | -0.34% | 858,200 | 4014億1397万 | +12.93% | 15.81 | 1.14 |
02/24 | 2,061 | 2,072 | 2,025 | 2,042 | -0.63% | 913,400 | 4027億9476万 | +14.14% | 15.86 | 1.14 |
02/23 | 1,999 | 2,062 | 1,995 | 2,055 | +3.74% | 1,302,800 | 4053億5907万 | +15.77% | 15.96 | 1.15 |
02/20 | 1,983 | 2,024 | 1,980 | 1,981 | 0% | 1,458,900 | 3907億6220万 | +12.62% | 15.39 | 1.11 |
02/19 | 1,898 | 1,993 | 1,894 | 1,981 | +5.71% | 1,776,200 | 3907億6220万 | +13.26% | 15.39 | 1.11 |
02/18 | 1,807 | 1,877 | 1,806 | 1,874 | +4.4% | 1,019,700 | 3696億5591万 | +7.89% | 14.56 | 1.05 |
02/17 | 1,802 | 1,828 | 1,790 | 1,795 | -0.83% | 615,800 | 3540億7276万 | +3.7% | 13.94 | 1 |
02/16 | 1,811 | 1,834 | 1,805 | 1,810 | +0.78% | 623,300 | 3570億3159万 | +4.68% | 14.06 | 1.01 |
02/13 | 1,809 | 1,842 | 1,790 | 1,796 | -0.99% | 1,046,600 | 3542億7002万 | +4.06% | 13.95 | 1 |
02/12 | 1,825 | 1,839 | 1,808 | 1,814 | +1.97% | 727,600 | 3578億2061万 | +5.34% | 14.09 | 1.01 |
02/10 | 1,772 | 1,802 | 1,760 | 1,779 | +0.68% | 879,600 | 3509億1668万 | +3.55% | 13.82 | 1 |
02/09 | 1,800 | 1,802 | 1,753 | 1,767 | -0.11% | 682,000 | 3485億4962万 | +2.79% | 13.72 | 0.99 |
02/06 | 1,785 | 1,787 | 1,754 | 1,769 | +1.38% | 1,003,400 | 3489億4413万 | +2.85% | 13.74 | 0.99 |
02/05 | 1,718 | 1,773 | 1,718 | 1,745 | -0.74% | 782,600 | 3442億1001万 | +1.28% | 13.55 | 0.98 |
02/04 | 1,726 | 1,758 | 1,713 | 1,758 | +4.39% | 909,800 | 3467億7433万 | +1.8% | 13.65 | 0.98 |
02/03 | 1,711 | 1,711 | 1,678 | 1,684 | -1.98% | 736,000 | 3321億7746万 | -2.72% | 13.08 | 0.94 |
02/02 | 1,733 | 1,740 | 1,704 | 1,718 | -0.75% | 453,900 | 3388億8413万 | -1.09% | 13.34 | 0.96 |
01/30 | 1,776 | 1,783 | 1,727 | 1,731 | -0.69% | 725,000 | 3414億4844万 | -0.57% | 13.44 | 0.97 |
01/29 | 1,682 | 1,754 | 1,682 | 1,743 | +1.75% | 1,015,600 | 3438億1550万 | -0.06% | 13.54 | 0.98 |
01/28 | 1,682 | 1,718 | 1,675 | 1,713 | +1.18% | 615,300 | 3378億9785万 | -1.89% | 13.3 | 0.96 |
01/27 | 1,665 | 1,694 | 1,660 | 1,693 | +2.92% | 890,900 | 3339億5275万 | -3.09% | 13.15 | 0.95 |
01/26 | 1,656 | 1,668 | 1,636 | 1,645 | -2.66% | 1,105,000 | 3244億8451万 | -5.95% | 12.78 | 0.92 |
01/23 | 1,728 | 1,733 | 1,683 | 1,690 | -1.69% | 829,700 | 3333億6099万 | -3.65% | 13.13 | 0.95 |
01/22 | 1,713 | 1,726 | 1,697 | 1,719 | -0.12% | 642,200 | 3390億8138万 | -2.27% | 13.35 | 0.96 |
01/21 | 1,709 | 1,724 | 1,696 | 1,721 | +0.82% | 748,600 | 3394億7589万 | -2.33% | 13.37 | 0.96 |
01/20 | 1,679 | 1,710 | 1,673 | 1,707 | +1.43% | 870,300 | 3367億1432万 | -3.29% | 13.26 | 0.96 |
01/19 | 1,666 | 1,691 | 1,659 | 1,683 | +2.06% | 780,300 | 3319億8020万 | -4.92% | 13.07 | 0.94 |
01/16 | 1,688 | 1,692 | 1,607 | 1,649 | -5.07% | 1,901,500 | 3252億7353万 | -7.2% | 12.81 | 0.92 |
01/15 | 1,700 | 1,744 | 1,699 | 1,737 | +2.78% | 753,300 | 3426億3197万 | -2.74% | 13.49 | 0.97 |
01/14 | 1,701 | 1,734 | 1,686 | 1,690 | -1.97% | 874,300 | 3333億6099万 | -5.64% | 13.13 | 0.95 |
01/13 | 1,702 | 1,725 | 1,694 | 1,724 | -0.46% | 715,300 | 3400億6766万 | -4.06% | 13.39 | 0.96 |
01/09 | 1,772 | 1,780 | 1,725 | 1,732 | -0.46% | 1,223,100 | 3416億4570万 | -3.83% | 13.45 | 0.97 |
01/08 | 1,711 | 1,746 | 1,705 | 1,740 | +2.17% | 729,600 | 3432億2374万 | -3.55% | 13.51 | 0.97 |
01/07 | 1,690 | 1,720 | 1,689 | 1,703 | -0.41% | 966,600 | 3359億2530万 | -5.65% | 13.23 | 0.95 |
01/06 | 1,741 | 1,752 | 1,709 | 1,710 | -4.58% | 993,300 | 3373億609万 | -5.32% | 13.28 | 0.96 |
01/05 | 1,779 | 1,806 | 1,757 | 1,792 | -0.17% | 560,000 | 3534億8100万 | -0.83% | 13.92 | 1 |
2014 |
12/30 | 1,841 | 1,846 | 1,795 | 1,795 | -2.97% | 593,300 | 3540億7276万 | -0.5% | 13.94 | 1 |
12/29 | 1,870 | 1,885 | 1,824 | 1,850 | -0.22% | 561,100 | 3649億2179万 | +2.72% | 14.37 | 1.04 |
12/26 | 1,830 | 1,857 | 1,827 | 1,854 | +0.76% | 275,100 | 3657億1081万 | +3.34% | 14.4 | 1.04 |
12/25 | 1,859 | 1,863 | 1,832 | 1,840 | -0.65% | 317,600 | 3629億4924万 | +3.08% | 14.29 | 1.03 |
12/24 | 1,846 | 1,867 | 1,838 | 1,852 | +2.26% | 903,600 | 3653億1630万 | +4.28% | 14.38 | 1.04 |
12/22 | 1,819 | 1,826 | 1,793 | 1,811 | -0.06% | 514,200 | 3572億2885万 | +2.61% | 14.07 | 1.01 |
12/19 | 1,838 | 1,841 | 1,797 | 1,812 | +1.12% | 887,800 | 3574億2610万 | +3.13% | 14.07 | 1.01 |
12/18 | 1,782 | 1,800 | 1,779 | 1,792 | +2.81% | 772,200 | 3534億8100万 | +2.46% | 13.92 | 1 |
12/17 | 1,722 | 1,748 | 1,712 | 1,743 | +0.58% | 1,098,300 | 3438億1550万 | +0.17% | 13.54 | 0.98 |
12/16 | 1,737 | 1,765 | 1,729 | 1,733 | -2.31% | 1,220,000 | 3418億4295万 | 0% | 13.46 | 0.97 |
12/15 | 1,782 | 1,804 | 1,769 | 1,774 | -2.63% | 1,237,800 | 3499億3041万 | +2.84% | 13.78 | 0.99 |
12/12 | 1,801 | 1,845 | 1,800 | 1,822 | +2.02% | 2,362,500 | 3593億9865万 | +6.18% | 14.15 | 1.02 |
12/11 | 1,759 | 1,790 | 1,752 | 1,786 | -0.5% | 729,600 | 3522億9747万 | +4.87% | 13.87 | 1 |
12/10 | 1,810 | 1,820 | 1,779 | 1,795 | -2.6% | 922,200 | 3540億7276万 | +6.02% | 13.94 | 1 |
12/09 | 1,827 | 1,859 | 1,824 | 1,843 | -0.54% | 693,400 | 3635億4101万 | +9.57% | 14.31 | 1.03 |
12/08 | 1,859 | 1,866 | 1,836 | 1,853 | -0.48% | 760,600 | 3655億1356万 | +11.02% | 14.39 | 1.04 |
12/05 | 1,859 | 1,878 | 1,852 | 1,862 | +0.16% | 699,500 | 3672億8885万 | +12.71% | 14.46 | 1.04 |
12/04 | 1,861 | 1,871 | 1,843 | 1,859 | +0.43% | 973,200 | 3666億9709万 | +13.77% | 14.44 | 1.04 |
12/03 | 1,822 | 1,870 | 1,822 | 1,851 | +2.32% | 1,188,000 | 3651億1905万 | +14.61% | 14.38 | 1.04 |
12/02 | 1,793 | 1,818 | 1,784 | 1,809 | +0.11% | 960,900 | 3568億3434万 | +13.35% | 14.05 | 1.01 |
12/01 | 1,767 | 1,812 | 1,767 | 1,807 | +2.15% | 775,000 | 3564億3983万 | +14.58% | 14.04 | 1.01 |
11/28 | 1,749 | 1,770 | 1,749 | 1,769 | +1.32% | 1,022,900 | 3489億4413万 | +13.54% | 13.74 | 0.99 |
11/27 | 1,737 | 1,768 | 1,736 | 1,746 | +0.81% | 1,172,800 | 3444億727万 | +13.3% | 13.56 | 0.98 |
11/26 | 1,718 | 1,739 | 1,716 | 1,732 | +0.76% | 996,000 | 3416億4570万 | +13.72% | 13.45 | 0.97 |
11/25 | 1,730 | 1,734 | 1,712 | 1,719 | +0.88% | 935,600 | 3390億8138万 | +14.14% | 13.35 | 0.96 |
11/21 | 1,684 | 1,708 | 1,678 | 1,704 | +1.25% | 1,366,200 | 3361億2256万 | +14.44% | 13.24 | 0.95 |
11/20 | 1,659 | 1,691 | 1,658 | 1,683 | +3.31% | 1,608,400 | 3319億8020万 | +14.33% | 13.07 | 0.94 |
11/19 | 1,621 | 1,644 | 1,621 | 1,629 | +1.05% | 837,800 | 3213億2843万 | +11.73% | 12.65 | 0.91 |
11/18 | 1,597 | 1,613 | 1,595 | 1,612 | +2.68% | 804,300 | 3179億7510万 | +11.48% | 12.52 | 0.9 |
11/17 | 1,622 | 1,624 | 1,561 | 1,570 | -3.27% | 1,166,700 | 3096億9038万 | +9.41% | 12.19 | 0.88 |
11/14 | 1,624 | 1,629 | 1,607 | 1,623 | +1% | 1,844,000 | 3201億4490万 | +13.66% | 12.61 | 0.91 |
11/13 | 1,582 | 1,613 | 1,574 | 1,607 | +2.03% | 936,300 | 3169億8882万 | +13.33% | 12.48 | 0.9 |
11/12 | 1,577 | 1,603 | 1,572 | 1,575 | +0.51% | 1,098,000 | 3106億7666万 | +11.7% | 12.23 | 0.88 |
11/11 | 1,541 | 1,572 | 1,536 | 1,567 | +2.28% | 885,900 | 3090億9862万 | +11.53% | 12.17 | 0.88 |
11/10 | 1,532 | 1,538 | 1,523 | 1,532 | -0.58% | 549,500 | 3021億9469万 | +9.59% | 11.9 | 0.86 |
11/07 | 1,532 | 1,542 | 1,524 | 1,541 | +1.85% | 929,400 | 3039億6999万 | +10.62% | 11.97 | 0.86 |
11/06 | 1,535 | 1,541 | 1,506 | 1,513 | -0.98% | 887,700 | 2984億4685万 | +9.01% | 11.75 | 0.85 |
11/05 | 1,520 | 1,536 | 1,513 | 1,528 | +0.13% | 1,423,900 | 3014億567万 | +10.32% | 11.87 | 0.85 |
11/04 | 1,534 | 1,543 | 1,458 | 1,526 | +1.67% | 2,471,000 | 3010億1116万 | +10.42% | 11.85 | 0.85 |
10/31 | 1,445 | 1,513 | 1,430 | 1,501 | +4.89% | 1,583,400 | 2960億7979万 | +8.85% | 11.66 | 0.84 |