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 | 704 | 711 | 696 | 696 | -0.57% | 9,162,200 | 1兆2096億 | -4.26% | 11.44 | 0.8 |
03/30 | 700 | 703 | 689 | 700 | 0% | 8,597,400 | 1兆2165億 | -3.85% | 11.5 | 0.8 |
03/27 | 714 | 716 | 698 | 700 | -4.89% | 24,329,900 | 1兆2165億 | -3.98% | 11.5 | 0.8 |
03/26 | 733 | 739 | 731 | 736 | +0.14% | 11,989,100 | 1兆2791億 | +0.82% | 12.09 | 0.84 |
03/25 | 730 | 738 | 729 | 735 | +0.27% | 9,484,500 | 1兆2773億 | +0.68% | 12.08 | 0.84 |
03/24 | 732 | 734 | 726 | 733 | +0.55% | 9,629,500 | 1兆2739億 | +0.55% | 12.05 | 0.84 |
03/23 | 715 | 732 | 715 | 729 | +2.39% | 10,137,500 | 1兆2669億 | +0.14% | 11.98 | 0.83 |
03/20 | 715 | 715 | 708 | 712 | -0.56% | 15,078,200 | 1兆2374億 | -2.2% | 11.7 | 0.81 |
03/19 | 718 | 720 | 713 | 716 | -0.28% | 10,787,800 | 1兆2443億 | -1.51% | 11.77 | 0.82 |
03/18 | 723 | 723 | 715 | 718 | -0.83% | 11,414,700 | 1兆2478億 | -1.1% | 11.8 | 0.82 |
03/17 | 725 | 728 | 723 | 724 | +0.14% | 8,551,700 | 1兆2582億 | -0.28% | 11.9 | 0.83 |
03/16 | 730 | 730 | 721 | 723 | -1.09% | 12,623,600 | 1兆2565億 | -0.28% | 11.88 | 0.83 |
03/13 | 731 | 736 | 728 | 731 | -0.27% | 15,066,300 | 1兆2704億 | +1.11% | 12.01 | 0.84 |
03/12 | 737 | 738 | 733 | 733 | -0.27% | 9,785,900 | 1兆2739億 | +1.66% | 12.05 | 0.84 |
03/11 | 735 | 739 | 729 | 735 | -0.54% | 8,603,400 | 1兆2773億 | +2.23% | 12.08 | 0.84 |
03/10 | 741 | 744 | 736 | 739 | -0.14% | 8,300,100 | 1兆2843億 | +3.21% | 12.14 | 0.84 |
03/09 | 735 | 741 | 733 | 740 | +0.27% | 7,704,000 | 1兆2860億 | +3.79% | 12.16 | 0.85 |
03/06 | 735 | 740 | 732 | 738 | +0.96% | 8,497,200 | 1兆2826億 | +3.94% | 12.13 | 0.84 |
03/05 | 733 | 737 | 729 | 731 | -0.41% | 8,484,100 | 1兆2704億 | +3.54% | 12.01 | 0.84 |
03/04 | 739 | 741 | 732 | 734 | -0.81% | 7,866,700 | 1兆2756億 | +4.26% | 12.06 | 0.84 |
03/03 | 740 | 740 | 734 | 740 | +0.27% | 7,968,200 | 1兆2860億 | +5.56% | 12.16 | 0.85 |
03/02 | 735 | 740 | 733 | 738 | +0.41% | 8,830,900 | 1兆2826億 | +5.73% | 12.13 | 0.84 |
02/27 | 735 | 737 | 730 | 735 | +0.27% | 10,910,700 | 1兆2773億 | +5.45% | 12.08 | 0.84 |
02/26 | 728 | 733 | 726 | 733 | +0.69% | 8,484,600 | 1兆2739億 | +5.47% | 12.05 | 0.84 |
02/25 | 728 | 729 | 723 | 728 | -0.14% | 7,163,000 | 1兆2652億 | +5.05% | 11.96 | 0.83 |
02/24 | 724 | 729 | 720 | 729 | +0.69% | 9,425,100 | 1兆2669億 | +5.5% | 11.98 | 0.83 |
02/23 | 725 | 729 | 721 | 724 | +0.14% | 9,034,900 | 1兆2582億 | +5.08% | 11.9 | 0.83 |
02/20 | 719 | 724 | 716 | 723 | +0.14% | 7,271,000 | 1兆2565億 | +5.24% | 11.88 | 0.83 |
02/19 | 720 | 723 | 717 | 722 | +0.14% | 8,501,000 | 1兆2547億 | +5.4% | 11.86 | 0.83 |
02/18 | 719 | 723 | 714 | 721 | +0.84% | 8,409,800 | 1兆2530億 | +5.56% | 11.85 | 0.82 |
02/17 | 715 | 721 | 714 | 715 | 0% | 10,989,800 | 1兆2426億 | +4.99% | 11.75 | 0.82 |
02/16 | 699 | 716 | 697 | 715 | +2.58% | 14,012,500 | 1兆2426億 | +5.15% | 11.75 | 0.82 |
02/13 | 688 | 698 | 686 | 697 | +0.87% | 10,519,000 | 1兆2113億 | +2.65% | 11.45 | 0.8 |
02/12 | 707 | 709 | 688 | 691 | -1.85% | 16,108,300 | 1兆2009億 | +1.77% | 11.36 | 0.79 |
02/10 | 693 | 705 | 688 | 704 | +0.86% | 10,272,700 | 1兆2235億 | +3.68% | 11.57 | 0.8 |
02/09 | 695 | 700 | 693 | 698 | +1.45% | 11,815,300 | 1兆2130億 | +2.65% | 11.47 | 0.8 |
02/06 | 690 | 692 | 673 | 688 | +1.03% | 13,001,400 | 1兆1957億 | +1.03% | 11.31 | 0.79 |
02/05 | 683 | 686 | 672 | 681 | -0.44% | 13,088,000 | 1兆1835億 | -0.29% | 11.19 | 0.78 |
02/04 | 673 | 686 | 671 | 684 | +3.17% | 19,603,300 | 1兆1887億 | -0.15% | 11.24 | 0.78 |
02/03 | 661 | 669 | 657 | 663 | +0.91% | 12,823,600 | 1兆1522億 | -3.35% | 10.89 | 0.76 |
02/02 | 651 | 662 | 650 | 657 | +0.46% | 9,277,800 | 1兆1418億 | -4.51% | 10.8 | 0.75 |
01/30 | 661 | 662 | 652 | 654 | -0.46% | 18,164,800 | 1兆1366億 | -5.22% | 10.75 | 0.75 |
01/29 | 661 | 663 | 656 | 657 | -0.9% | 14,691,000 | 1兆1418億 | -5.06% | 10.8 | 0.75 |
01/28 | 668 | 669 | 662 | 663 | -0.9% | 17,679,700 | 1兆1522億 | -4.33% | 10.89 | 0.76 |
01/27 | 656 | 670 | 653 | 669 | -0.3% | 35,737,100 | 1兆1626億 | -3.46% | 10.99 | 0.76 |
01/26 | 698 | 705 | 660 | 671 | -4.82% | 23,132,900 | 1兆1661億 | -3.31% | 11.03 | 0.77 |
01/23 | 695 | 707 | 694 | 705 | +1.88% | 9,920,300 | 1兆2252億 | +1.59% | 11.59 | 0.81 |
01/22 | 677 | 692 | 673 | 692 | +2.06% | 10,180,500 | 1兆2026億 | -0.29% | 11.37 | 0.79 |
01/21 | 682 | 685 | 673 | 678 | -0.59% | 11,038,000 | 1兆1783億 | -2.45% | 11.14 | 0.77 |
01/20 | 680 | 683 | 673 | 682 | +0.29% | 7,911,500 | 1兆1852億 | -2.01% | 11.21 | 0.78 |
01/19 | 671 | 681 | 669 | 680 | +2.72% | 8,368,100 | 1兆1817億 | -2.58% | 11.17 | 0.78 |
01/16 | 661 | 663 | 655 | 662 | -0.75% | 16,645,300 | 1兆1505億 | -5.56% | 10.88 | 0.76 |
01/15 | 671 | 673 | 661 | 667 | -0.3% | 13,089,300 | 1兆1592億 | -5.26% | 10.96 | 0.76 |
01/14 | 683 | 684 | 669 | 669 | -2.48% | 16,377,300 | 1兆1626億 | -5.37% | 10.99 | 0.76 |
01/13 | 688 | 691 | 678 | 686 | -1.15% | 12,301,000 | 1兆1922億 | -3.38% | 11.27 | 0.78 |
01/09 | 694 | 701 | 689 | 694 | 0% | 10,600,100 | 1兆2061億 | -2.53% | 11.4 | 0.79 |
01/08 | 703 | 705 | 692 | 694 | +0.43% | 9,477,900 | 1兆2061億 | -2.8% | 11.4 | 0.79 |
01/07 | 695 | 697 | 689 | 691 | -0.58% | 9,923,800 | 1兆2009億 | -3.49% | 11.36 | 0.79 |
01/06 | 705 | 705 | 695 | 695 | -3.61% | 12,466,200 | 1兆2078億 | -3.2% | 11.42 | 0.79 |
01/05 | 720 | 724 | 713 | 721 | -0.55% | 7,137,100 | 1兆2530億 | 0% | 11.85 | 0.82 |
2014 |
12/30 | 727 | 730 | 725 | 725 | -0.68% | 6,267,900 | 1兆2600億 | +0.55% | 11.91 | 0.83 |
12/29 | 727 | 730 | 718 | 730 | +0.69% | 8,002,700 | 1兆2686億 | +1.11% | 12 | 0.83 |
12/26 | 720 | 725 | 718 | 725 | +0.97% | 5,533,700 | 1兆2600億 | +0.55% | 11.91 | 0.83 |
12/25 | 718 | 718 | 711 | 718 | +0.14% | 5,883,700 | 1兆2478億 | -0.55% | 11.8 | 0.82 |
12/24 | 720 | 723 | 715 | 717 | +0.14% | 9,161,300 | 1兆2461億 | -0.69% | 11.78 | 0.82 |
12/22 | 700 | 716 | 695 | 716 | +3.47% | 14,588,100 | 1兆2443億 | -0.83% | 11.77 | 0.82 |
12/19 | 693 | 693 | 684 | 692 | +1.62% | 14,960,600 | 1兆2026億 | -4.16% | 11.37 | 0.79 |
12/18 | 696 | 697 | 680 | 681 | +0.74% | 14,777,100 | 1兆1835億 | -5.94% | 11.19 | 0.78 |
12/17 | 674 | 687 | 674 | 676 | +0.45% | 11,978,600 | 1兆1748億 | -6.89% | 11.11 | 0.77 |
12/16 | 684 | 686 | 672 | 673 | -1.75% | 15,893,700 | 1兆1696億 | -7.55% | 11.06 | 0.77 |
12/15 | 696 | 697 | 681 | 685 | -2.7% | 14,588,000 | 1兆1904億 | -6.16% | 11.26 | 0.78 |
12/12 | 705 | 709 | 704 | 704 | -0.42% | 16,836,700 | 1兆2235億 | -3.83% | 11.57 | 0.8 |
12/11 | 702 | 707 | 695 | 707 | -1.12% | 13,215,800 | 1兆2287億 | -3.55% | 11.62 | 0.81 |
12/10 | 725 | 729 | 711 | 715 | -2.19% | 12,905,600 | 1兆2426億 | -2.59% | 11.75 | 0.82 |
12/09 | 738 | 738 | 728 | 731 | -1.48% | 9,655,800 | 1兆2704億 | -0.41% | 12.01 | 0.84 |
12/08 | 747 | 747 | 740 | 742 | -0.27% | 8,660,400 | 1兆2895億 | +1.23% | 12.19 | 0.85 |
12/05 | 747 | 747 | 740 | 744 | 0% | 6,390,400 | 1兆2930億 | +1.78% | 12.23 | 0.85 |
12/04 | 741 | 746 | 740 | 744 | +0.68% | 6,290,900 | 1兆2930億 | +2.06% | 12.23 | 0.85 |
12/03 | 749 | 749 | 739 | 739 | -0.27% | 7,080,200 | 1兆2843億 | +1.79% | 12.14 | 0.84 |
12/02 | 738 | 742 | 731 | 741 | -0.67% | 9,994,100 | 1兆2878億 | +2.49% | 12.18 | 0.85 |
12/01 | 752 | 752 | 744 | 746 | -0.27% | 9,358,600 | 1兆2965億 | +3.61% | 12.26 | 0.85 |
11/28 | 744 | 748 | 737 | 748 | +0.67% | 8,832,000 | 1兆2999億 | +4.32% | 12.29 | 0.85 |
11/27 | 752 | 752 | 742 | 743 | -0.93% | 8,315,200 | 1兆2912億 | +4.06% | 12.21 | 0.85 |
11/26 | 747 | 752 | 745 | 750 | +0.67% | 11,550,700 | 1兆3034億 | +5.63% | 12.32 | 0.86 |
11/25 | 735 | 745 | 733 | 745 | +2.48% | 12,833,800 | 1兆2947億 | +5.37% | 12.24 | 0.85 |
11/21 | 727 | 728 | 719 | 727 | +0.14% | 12,003,700 | 1兆2634億 | +3.41% | 11.95 | 0.83 |
11/20 | 734 | 735 | 726 | 726 | -0.55% | 10,357,100 | 1兆2617億 | +3.71% | 11.93 | 0.83 |
11/19 | 722 | 734 | 722 | 730 | +1.39% | 9,265,900 | 1兆2686億 | +4.43% | 12 | 0.83 |
11/18 | 719 | 723 | 719 | 720 | +0.56% | 9,632,700 | 1兆2513億 | +3.3% | 11.83 | 0.82 |
11/17 | 727 | 729 | 713 | 716 | -2.05% | 10,492,900 | 1兆2443億 | +3.02% | 11.77 | 0.82 |
11/14 | 738 | 738 | 726 | 731 | 0% | 10,359,800 | 1兆2704億 | +5.18% | 12.01 | 0.84 |
11/13 | 723 | 732 | 720 | 731 | +0.55% | 10,912,000 | 1兆2704億 | +5.33% | 12.01 | 0.84 |
11/12 | 740 | 740 | 725 | 727 | -0.95% | 11,583,200 | 1兆2634億 | +4.91% | 11.95 | 0.83 |
11/11 | 736 | 739 | 733 | 734 | 0% | 8,772,700 | 1兆2756億 | +5.76% | 12.06 | 0.84 |
11/10 | 726 | 735 | 716 | 734 | +0.82% | 8,712,000 | 1兆2756億 | +5.92% | 12.06 | 0.84 |
11/07 | 730 | 732 | 726 | 728 | +0.28% | 12,283,300 | 1兆2652億 | +5.05% | 11.96 | 0.83 |
11/06 | 726 | 730 | 716 | 726 | +0.14% | 13,784,500 | 1兆2617億 | +4.61% | 11.93 | 0.83 |
11/05 | 722 | 728 | 717 | 725 | +0.42% | 10,317,900 | 1兆2600億 | +4.32% | 11.91 | 0.83 |
11/04 | 745 | 747 | 710 | 722 | +1.98% | 17,883,900 | 1兆2547億 | +3.59% | 11.86 | 0.83 |
10/31 | 697 | 710 | 692 | 708 | +3.21% | 15,076,700 | 1兆2304億 | +1.29% | 11.63 | 0.81 |