時価総額

2014/09/26～2015/03/26

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PERPBR
2015
03/262,4102,4282,4102,428+0.75%8,000853億9531万+3.32%9.50.46
03/252,4102,4292,4082,410+0.04%18,000847億6223万+2.77%9.420.46
03/242,4012,4102,3902,409+0.33%12,000847億2706万+3.04%9.420.46
03/232,4252,4252,4002,4010%21,000844億4569万+3.05%9.390.46
03/202,4002,4022,3982,401+0.08%23,000844億4569万+3.36%9.390.46
03/192,3992,3992,3992,399+0.08%3,000843億7535万+3.63%9.380.46
03/182,3972,3972,3972,397+1.61%2,000843億500万+3.86%9.370.46
03/172,3562,3612,3562,359+0.21%5,000829億6850万+2.57%9.230.45
03/162,3612,3612,3542,354-0.3%2,000827億9265万+2.66%9.210.45
03/122,3612,3612,3612,361+0.04%1,000830億3885万+3.28%9.230.45
03/112,3892,3892,3602,360-0.17%6,000830億368万+3.55%9.230.45
03/102,3902,4002,3602,364+0.17%12,000831億4436万+4.1%9.250.45
03/092,3602,3602,3602,3600%2,000830億368万+4.29%9.230.45
03/062,3552,3602,3552,360+0.43%5,000830億368万+4.66%9.230.45
03/052,3502,3502,3502,350+0.04%4,000826億5196万+4.58%9.190.45
03/042,3422,3492,3422,349+0.6%9,000826億1679万+4.87%9.190.45
03/032,3402,3402,3342,335+0.34%3,000821億2440万+4.66%9.130.45
02/262,3272,3272,3272,327+1.17%1,000818億4303万+4.63%9.10.45
02/252,3002,3282,3002,3000%4,000808億9341万+3.74%8.990.44
02/242,3012,3012,3002,3000%4,000808億9341万+4.03%8.990.44
02/232,2992,3002,2992,300+0.04%6,000808億9341万+4.26%8.990.44
02/202,2992,2992,2992,2990%14,000808億5824万+4.41%8.990.44
02/192,2722,2992,2722,299+1.5%5,000808億5824万+4.64%8.990.44
02/182,2952,2952,2652,265+0.18%2,000796億6243万+3.33%8.860.43
02/162,2612,2612,2612,261-1.65%4,000795億2174万+3.34%8.840.43
02/132,2802,2992,2802,299+3.09%6,000808億5824万+5.27%8.990.44
02/122,2302,2302,2302,230+0.45%2,000784億3144万+2.39%8.720.43
02/092,2202,2202,2202,2200%4,000780億7973万+2.12%8.680.42
02/062,2202,2202,2202,220+0.45%3,000780億7973万+2.3%8.680.42
02/042,2152,2152,2102,210-0.45%3,000777億2802万+2.03%8.640.42
02/032,2382,2382,2202,220+0.91%2,000780億7973万+2.73%8.680.42
01/302,2152,2222,2002,200+0.69%19,000773億7631万+1.99%8.60.42
01/292,1862,1862,1852,1850%5,000768億4874万+1.49%8.550.42
01/282,1812,1852,1812,185+0.37%4,000768億4874万+1.68%8.550.42
01/272,1762,1802,1762,177+0.32%3,000765億6737万+1.44%8.510.42
01/262,1622,1702,1622,170+0.42%9,000763億2118万+1.26%8.490.42
01/232,1612,1612,1612,161-0.18%7,000760億464万+0.93%8.450.41
01/222,1602,1652,1602,165+0.23%4,000761億4532万+1.26%8.470.41
01/212,1602,1602,1602,1600%1,000759億6947万+1.12%8.450.41
01/202,1602,1602,1602,160+1.41%2,000759億6947万+1.27%8.450.41
01/162,1302,1302,1302,130-1.53%3,000749億1433万+0.05%8.330.41
01/152,1552,1632,1552,163+0.75%7,000760億7498万+1.69%8.460.41
01/142,1452,1472,1452,147+0.09%6,000755億1224万+1.18%8.40.41
01/132,1452,1552,1452,145-1.61%5,000754億4190万+1.18%8.390.41
01/092,1802,1802,1802,180-0.68%1,000766億7289万+2.98%8.530.42
01/082,1802,1952,1802,195+0.92%4,000772億45万+3.88%8.580.42
01/072,1712,1752,1712,175+0.23%3,000764億9703万+3.18%8.510.42
01/062,1712,1712,1702,1700%22,000763億2118万+3.14%8.490.42
01/052,1682,1702,1682,170+0.74%5,000763億2118万+3.38%8.490.42
2014
12/302,1542,1542,1542,154+0.19%2,000757億5844万+2.87%8.420.41
12/252,1202,1502,1202,150+0.99%5,000756億1775万+2.87%8.410.41
12/242,1292,1292,1292,129+0.28%1,000748億7916万+2.11%8.330.41
12/192,1302,1302,1212,123+0.14%6,000746億6814万+1.92%8.30.41
12/182,1202,1202,1202,120+0.95%4,000745億6262万+1.92%8.290.41
12/172,1002,1002,1002,1000%1,000738億5920万+1.16%8.210.4
12/162,1002,1002,1002,1000%4,000738億5920万+1.25%8.210.4
12/152,1002,1002,1002,1000%5,000738億5920万+1.4%8.210.4
12/122,1002,1002,1002,100-0.33%1,000738億5920万+1.65%8.210.4
12/112,1072,1072,1072,107+0.05%5,000741億540万+2.33%8.240.4
12/102,1392,1792,1062,106-0.05%9,000740億7023万+2.58%8.240.4
12/092,1032,1132,1032,107+0.24%4,000741億540万+2.98%8.240.4
12/082,1022,1022,1022,102+0.1%1,000739億2954万+3.04%8.220.4
12/052,0932,1002,0932,100+0.72%12,000738億5920万+3.35%8.210.4
12/042,0852,0852,0852,085+0.87%3,000733億3164万+2.91%8.150.4
12/032,0672,0672,0672,067-0.82%2,000726億9856万+2.48%8.080.4
12/022,0842,0842,0842,084+2.21%1,000732億9647万+3.53%8.150.4
11/262,0792,1002,0002,039-1.97%19,000717億1377万+1.49%7.970.39
11/252,0802,0992,0802,080-0.05%7,000731億5578万+3.48%8.130.4
11/202,0802,0812,0802,081+0.24%2,000731億9095万+3.53%8.140.4
11/192,0702,0762,0702,076+0.29%2,000730億1510万+3.28%8.120.4
11/182,0952,0952,0702,0700%5,000728億407万+2.93%8.10.4
11/172,0702,0702,0702,070+0.44%1,000728億407万+2.88%8.10.4
11/142,0612,0612,0612,061+0.78%2,000724億8753万+2.33%8.060.39
11/132,0402,0452,0402,0450%2,000719億2479万+1.44%80.39
11/122,0452,0452,0452,045+0.25%1,000719億2479万+1.29%80.39
11/112,0622,0622,0002,040-1.07%5,000717億4894万+1.09%7.980.39
11/102,1392,1892,0622,062+1.03%9,000725億2270万+1.83%8.060.39
11/072,0392,0412,0392,041+0.15%2,000717億8411万+0.59%7.980.39
11/062,0362,0382,0362,038+0.15%3,000716億7860万+0.2%7.970.39
11/052,0792,0792,0292,035+0.35%5,000715億7308万-0.25%7.960.39
11/041,9892,0281,9892,028+1.96%8,000713億2689万-0.83%7.930.39
10/311,9201,9901,9201,989+3.59%13,000699億5522万-3.07%7.780.38
10/301,9361,9501,9201,920-1.54%3,000675億2841万-6.8%7.510.37
10/291,9301,9501,9301,950+1.04%2,000685億8354万-5.8%7.630.37
10/281,9591,9591,9301,930-1.03%5,000678億8012万-7.12%7.550.37
10/221,9501,9501,9501,950+1.83%1,000685億8354万-6.52%7.630.37
10/211,9151,9151,9151,915-1.79%1,000673億5256万-8.5%7.490.37
10/201,9501,9501,9501,950+4.84%1,000685億8354万-7.19%7.630.37
10/171,9701,9701,8601,860-5.58%7,000654億1815万-11.76%7.270.36
10/161,9701,9701,9701,970-1.01%2,000692億8697万-6.99%7.70.38
10/142,0012,0011,9901,990-2.93%6,000699億9039万-6.31%7.780.38
10/102,0502,0502,0502,050-1.44%4,000721億65万-3.67%8.020.39
10/092,0802,0802,0802,0800%2,000731億5578万-2.35%8.130.4
10/082,0802,0802,0802,080-0.95%3,000731億5578万-2.39%8.130.4
10/072,1002,1002,1002,100-0.19%2,000738億5920万-1.5%8.210.4
10/032,1052,1052,1042,104-0.75%9,000739億9989万-1.31%8.230.4
10/022,1202,1202,1202,1200%1,000745億6262万-0.56%8.290.41
10/012,1202,1202,1202,120+0.9%1,000745億6262万-0.52%8.290.41
09/292,1012,1012,1012,101+3.24%3,000738億9437万-1.32%8.220.4
09/262,0352,0352,0352,035-7.5%1,000715億7308万-4.33%7.960.39