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 | 1,920 | 1,930 | 1,882 | 1,913 | +1.76% | 44,900 | 551億1931万 | +2.41% | 12.42 | 0.63 |
| 03/30 | 1,849 | 1,896 | 1,844 | 1,880 | +1.46% | 30,600 | 541億6848万 | +0.91% | 12.21 | 0.62 |
| 03/27 | 1,891 | 1,930 | 1,845 | 1,853 | -3.99% | 56,600 | 533億9053万 | -0.38% | 12.03 | 0.61 |
| 03/26 | 1,941 | 1,950 | 1,910 | 1,930 | -0.67% | 66,600 | 556億914万 | +3.99% | 12.53 | 0.64 |
| 03/25 | 1,933 | 1,960 | 1,925 | 1,943 | +0.94% | 31,500 | 559億8370万 | +5.03% | 12.62 | 0.64 |
| 03/24 | 1,923 | 1,937 | 1,921 | 1,925 | -0.98% | 25,200 | 554億6507万 | +4.62% | 12.5 | 0.64 |
| 03/23 | 1,979 | 1,980 | 1,928 | 1,944 | +0.21% | 27,400 | 560億1252万 | +6.11% | 12.62 | 0.64 |
| 03/20 | 1,937 | 1,961 | 1,920 | 1,940 | -0.05% | 36,000 | 558億9727万 | +6.48% | 12.6 | 0.64 |
| 03/19 | 1,923 | 1,945 | 1,905 | 1,941 | -0.26% | 18,700 | 559億2608万 | +7.06% | 12.6 | 0.64 |
| 03/18 | 1,966 | 1,966 | 1,921 | 1,946 | -0.87% | 22,500 | 560億7014万 | +7.93% | 12.64 | 0.64 |
| 03/17 | 1,975 | 1,980 | 1,950 | 1,963 | +1.66% | 16,900 | 565億5997万 | +9.6% | 12.75 | 0.65 |
| 03/16 | 1,902 | 1,962 | 1,902 | 1,931 | -0.57% | 35,400 | 556億3795万 | +8.54% | 12.54 | 0.64 |
| 03/13 | 1,990 | 1,990 | 1,919 | 1,942 | +2.86% | 62,000 | 559億5489万 | +10.09% | 12.61 | 0.64 |
| 03/12 | 1,815 | 1,890 | 1,815 | 1,888 | +4.48% | 62,400 | 543億9899万 | +8.01% | 12.26 | 0.63 |
| 03/11 | 1,800 | 1,811 | 1,790 | 1,807 | +0.84% | 38,500 | 520億6513万 | +4.15% | 11.73 | 0.6 |
| 03/10 | 1,794 | 1,802 | 1,780 | 1,792 | +0.22% | 41,900 | 516億3294万 | +4% | 11.64 | 0.59 |
| 03/09 | 1,781 | 1,797 | 1,761 | 1,788 | +0.39% | 31,800 | 515億1769万 | +4.38% | 11.61 | 0.59 |
| 03/06 | 1,780 | 1,785 | 1,771 | 1,781 | +0.68% | 33,300 | 513億1599万 | +4.52% | 11.57 | 0.59 |
| 03/05 | 1,762 | 1,780 | 1,762 | 1,769 | -0.51% | 21,600 | 509億7024万 | +4.37% | 11.49 | 0.59 |
| 03/04 | 1,804 | 1,804 | 1,773 | 1,778 | -1.93% | 32,400 | 512億2956万 | +5.33% | 11.55 | 0.59 |
| 03/03 | 1,812 | 1,822 | 1,801 | 1,813 | -0.06% | 24,400 | 522億3801万 | +7.98% | 11.77 | 0.6 |
| 03/02 | 1,800 | 1,829 | 1,792 | 1,814 | +0.33% | 13,500 | 522億6682万 | +8.75% | 11.78 | 0.6 |
| 02/27 | 1,824 | 1,827 | 1,801 | 1,808 | -0.88% | 26,200 | 520億9395万 | +9.05% | 11.74 | 0.6 |
| 02/26 | 1,800 | 1,828 | 1,799 | 1,824 | +1.5% | 44,300 | 525億5495万 | +10.81% | 11.85 | 0.6 |
| 02/25 | 1,790 | 1,800 | 1,785 | 1,797 | +0.39% | 27,000 | 517億7700万 | +9.91% | 11.67 | 0.6 |
| 02/24 | 1,785 | 1,795 | 1,781 | 1,790 | +0.22% | 27,700 | 515億7531万 | +10.15% | 11.62 | 0.59 |
| 02/23 | 1,780 | 1,800 | 1,775 | 1,786 | +1.02% | 49,400 | 514億6006万 | +10.59% | 11.6 | 0.59 |
| 02/20 | 1,761 | 1,780 | 1,749 | 1,768 | +0.4% | 21,300 | 509億4142万 | +10.22% | 11.48 | 0.59 |
| 02/19 | 1,733 | 1,780 | 1,733 | 1,761 | +2.62% | 65,600 | 507億3973万 | +10.41% | 11.44 | 0.58 |
| 02/18 | 1,720 | 1,724 | 1,708 | 1,716 | +0.76% | 30,800 | 494億4315万 | +8.26% | 11.14 | 0.57 |
| 02/17 | 1,684 | 1,720 | 1,684 | 1,703 | -0.18% | 20,600 | 490億6858万 | +7.99% | 11.06 | 0.56 |
| 02/16 | 1,722 | 1,722 | 1,690 | 1,706 | -0.12% | 28,100 | 491億5502万 | +8.59% | 11.08 | 0.56 |
| 02/13 | 1,706 | 1,720 | 1,705 | 1,708 | +0.18% | 22,100 | 492億1264万 | +9.21% | 11.09 | 0.57 |
| 02/12 | 1,671 | 1,724 | 1,657 | 1,705 | +3.96% | 50,800 | 491億2620万 | +9.51% | 11.07 | 0.56 |
| 02/10 | 1,660 | 1,686 | 1,634 | 1,640 | -1.74% | 63,500 | 472億5336万 | +5.81% | 10.65 | 0.54 |
| 02/09 | 1,619 | 1,724 | 1,614 | 1,669 | +8.45% | 94,500 | 480億8894万 | +7.89% | 10.84 | 0.55 |
| 02/06 | 1,525 | 1,550 | 1,525 | 1,539 | -0.39% | 14,200 | 443億4324万 | -0.32% | 9.99 | 0.51 |
| 02/05 | 1,561 | 1,561 | 1,534 | 1,545 | -1.84% | 12,300 | 445億1612万 | -0.13% | 10.03 | 0.51 |
| 02/04 | 1,535 | 1,579 | 1,522 | 1,574 | +4.38% | 21,100 | 453億5170万 | +1.55% | 10.22 | 0.52 |
| 02/03 | 1,550 | 1,550 | 1,506 | 1,508 | -1.82% | 18,900 | 434億5004万 | -2.71% | 9.79 | 0.5 |
| 02/02 | 1,550 | 1,554 | 1,534 | 1,536 | -1.98% | 10,100 | 442億5680万 | -1.09% | 9.97 | 0.51 |
| 01/30 | 1,566 | 1,580 | 1,550 | 1,567 | +1.03% | 11,800 | 451億5001万 | +0.77% | 10.18 | 0.52 |
| 01/29 | 1,588 | 1,588 | 1,549 | 1,551 | -2.39% | 15,000 | 446億8900万 | -0.26% | 10.07 | 0.51 |
| 01/28 | 1,570 | 1,598 | 1,565 | 1,589 | +1.21% | 14,600 | 457億8389万 | +2.12% | 10.32 | 0.53 |
| 01/27 | 1,549 | 1,572 | 1,541 | 1,570 | +2.55% | 12,000 | 452億3645万 | +1.03% | 10.2 | 0.52 |
| 01/26 | 1,524 | 1,545 | 1,506 | 1,531 | -1.16% | 15,300 | 441億1274万 | -1.42% | 9.94 | 0.51 |
| 01/23 | 1,524 | 1,551 | 1,524 | 1,549 | +1.64% | 14,600 | 446億3137万 | -0.39% | 10.06 | 0.51 |
| 01/22 | 1,538 | 1,544 | 1,506 | 1,524 | -1.23% | 14,000 | 439億1105万 | -2.12% | 9.9 | 0.5 |
| 01/21 | 1,557 | 1,562 | 1,530 | 1,543 | -0.84% | 14,100 | 444億5849万 | -1.22% | 10.02 | 0.51 |
| 01/20 | 1,525 | 1,562 | 1,507 | 1,556 | +2.03% | 12,100 | 448億3306万 | -0.64% | 10.1 | 0.52 |
| 01/19 | 1,513 | 1,541 | 1,505 | 1,525 | +0.79% | 13,200 | 439億3986万 | -2.93% | 9.9 | 0.5 |
| 01/16 | 1,517 | 1,535 | 1,502 | 1,513 | -1.5% | 27,500 | 435億9410万 | -4.18% | 9.83 | 0.5 |
| 01/15 | 1,525 | 1,536 | 1,520 | 1,536 | +1.59% | 17,700 | 442億5680万 | -3.15% | 9.97 | 0.51 |
| 01/14 | 1,520 | 1,528 | 1,510 | 1,512 | -1.05% | 24,800 | 435億6529万 | -5.08% | 9.82 | 0.5 |
| 01/13 | 1,529 | 1,532 | 1,508 | 1,528 | -0.91% | 21,400 | 440億2630万 | -4.38% | 9.92 | 0.51 |
| 01/09 | 1,545 | 1,574 | 1,532 | 1,542 | +0.19% | 20,500 | 444億2968万 | -3.81% | 10.01 | 0.51 |
| 01/08 | 1,543 | 1,543 | 1,523 | 1,539 | +0.65% | 18,900 | 443億4324万 | -4.23% | 9.99 | 0.51 |
| 01/07 | 1,516 | 1,543 | 1,516 | 1,529 | 0% | 17,700 | 440億5511万 | -4.91% | 9.93 | 0.51 |
| 01/06 | 1,580 | 1,580 | 1,529 | 1,529 | -3.23% | 29,200 | 440億5511万 | -4.97% | 9.93 | 0.51 |
| 01/05 | 1,581 | 1,593 | 1,566 | 1,580 | -0.94% | 8,400 | 455億2458万 | -1.92% | 10.26 | 0.52 |
| 2014 |
| 12/30 | 1,595 | 1,612 | 1,587 | 1,595 | -1.12% | 13,200 | 459億5677万 | -0.93% | 10.44 | 0.53 |
| 12/29 | 1,604 | 1,622 | 1,582 | 1,613 | +0.56% | 21,800 | 464億7541万 | +0.19% | 10.56 | 0.54 |
| 12/26 | 1,565 | 1,611 | 1,565 | 1,604 | +1.45% | 9,500 | 462億1609万 | -0.37% | 10.5 | 0.54 |
| 12/25 | 1,590 | 1,591 | 1,570 | 1,581 | -0.63% | 9,200 | 455億5339万 | -1.74% | 10.35 | 0.53 |
| 12/24 | 1,599 | 1,605 | 1,550 | 1,591 | +0.63% | 18,000 | 458億4152万 | -1.18% | 10.42 | 0.53 |
| 12/22 | 1,584 | 1,592 | 1,555 | 1,581 | +0.64% | 22,700 | 455億5339万 | -1.74% | 10.35 | 0.53 |
| 12/19 | 1,599 | 1,599 | 1,556 | 1,571 | +0.13% | 21,800 | 452億6526万 | -2.42% | 10.28 | 0.52 |
| 12/18 | 1,558 | 1,597 | 1,558 | 1,569 | +1.49% | 17,500 | 452億763万 | -2.67% | 10.27 | 0.52 |
| 12/17 | 1,540 | 1,600 | 1,528 | 1,546 | +0.39% | 32,200 | 445億4493万 | -4.15% | 10.12 | 0.52 |
| 12/16 | 1,550 | 1,559 | 1,516 | 1,540 | -2.47% | 40,700 | 443億7206万 | -4.64% | 10.08 | 0.51 |
| 12/15 | 1,590 | 1,598 | 1,578 | 1,579 | -1.37% | 15,400 | 454億9576万 | -2.41% | 10.34 | 0.53 |
| 12/12 | 1,617 | 1,681 | 1,601 | 1,601 | -3.38% | 49,800 | 461億2965万 | -1.11% | 10.48 | 0.53 |
| 12/11 | 1,643 | 1,675 | 1,637 | 1,657 | +1.22% | 19,800 | 477億4318万 | +2.41% | 10.85 | 0.55 |
| 12/10 | 1,676 | 1,696 | 1,637 | 1,637 | -2.27% | 21,600 | 471億6692万 | +1.36% | 10.72 | 0.55 |
| 12/09 | 1,733 | 1,735 | 1,646 | 1,675 | -3.35% | 25,100 | 482億6181万 | +3.91% | 10.97 | 0.56 |
| 12/08 | 1,698 | 1,747 | 1,689 | 1,733 | +2.61% | 53,200 | 499億3297万 | +7.91% | 11.34 | 0.58 |
| 12/05 | 1,688 | 1,690 | 1,680 | 1,689 | -0.41% | 11,700 | 486億6520万 | +5.83% | 11.06 | 0.56 |
| 12/04 | 1,653 | 1,700 | 1,651 | 1,696 | +3.48% | 19,700 | 488億6689万 | +6.8% | 11.1 | 0.57 |
| 12/03 | 1,659 | 1,659 | 1,637 | 1,639 | -1.21% | 8,900 | 472億2454万 | +3.8% | 10.73 | 0.55 |
| 12/02 | 1,612 | 1,661 | 1,612 | 1,659 | +1.72% | 23,400 | 478億81万 | +5.53% | 10.86 | 0.55 |
| 12/01 | 1,580 | 1,639 | 1,578 | 1,631 | +3.36% | 35,300 | 486億2504万 | +4.28% | 10.68 | 0.54 |
| 11/28 | 1,558 | 1,587 | 1,558 | 1,578 | +1.28% | 17,200 | 470億4495万 | +1.35% | 10.33 | 0.53 |
| 11/27 | 1,560 | 1,580 | 1,552 | 1,558 | -0.64% | 26,900 | 464億4869万 | +0.39% | 10.2 | 0.52 |
| 11/26 | 1,545 | 1,575 | 1,542 | 1,568 | +0.51% | 18,400 | 467億4682万 | +1.36% | 10.26 | 0.52 |
| 11/25 | 1,594 | 1,596 | 1,521 | 1,560 | -1.64% | 39,300 | 465億832万 | +1.1% | 10.21 | 0.52 |
| 11/21 | 1,596 | 1,613 | 1,563 | 1,586 | -1.55% | 22,300 | 472億8345万 | +3.26% | 10.38 | 0.53 |
| 11/20 | 1,578 | 1,632 | 1,578 | 1,611 | +1.58% | 23,300 | 480億2878万 | +5.36% | 10.55 | 0.54 |
| 11/19 | 1,607 | 1,614 | 1,586 | 1,586 | -1.31% | 11,000 | 472億8345万 | +4.14% | 10.38 | 0.53 |
| 11/18 | 1,558 | 1,607 | 1,558 | 1,607 | +2.36% | 7,000 | 479億953万 | +5.86% | 10.52 | 0.54 |
| 11/17 | 1,603 | 1,614 | 1,567 | 1,570 | -2.85% | 7,800 | 468億645万 | +3.77% | 10.28 | 0.52 |
| 11/14 | 1,633 | 1,633 | 1,603 | 1,616 | 0% | 19,700 | 481億7785万 | +6.95% | 10.58 | 0.54 |
| 11/13 | 1,583 | 1,617 | 1,580 | 1,616 | +1.57% | 22,600 | 481億7785万 | +7.16% | 10.58 | 0.54 |
| 11/12 | 1,600 | 1,605 | 1,588 | 1,591 | -0.56% | 23,500 | 474億3252万 | +5.64% | 10.42 | 0.53 |
| 11/11 | 1,600 | 1,605 | 1,586 | 1,600 | -0.25% | 14,200 | 477億84万 | +6.24% | 10.47 | 0.53 |
| 11/10 | 1,604 | 1,607 | 1,587 | 1,604 | 0% | 16,200 | 478億2009万 | +6.65% | 10.5 | 0.54 |
| 11/07 | 1,588 | 1,607 | 1,550 | 1,604 | +1.45% | 13,700 | 478億2009万 | +6.79% | 10.5 | 0.54 |
| 11/06 | 1,601 | 1,611 | 1,570 | 1,581 | -0.13% | 29,400 | 471億3439万 | +5.19% | 10.35 | 0.53 |
| 11/05 | 1,566 | 1,592 | 1,522 | 1,583 | +1.09% | 25,100 | 471億9402万 | +5.32% | 10.36 | 0.53 |
| 11/04 | 1,597 | 1,597 | 1,556 | 1,566 | +2.89% | 36,500 | 466億8719万 | +4.05% | 10.25 | 0.52 |
| 10/31 | 1,490 | 1,529 | 1,486 | 1,522 | +3.05% | 43,700 | 453億7542万 | +1% | 9.96 | 0.51 |
