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 | 965 | 980 | 952 | 955 | +0.63% | 1,224,000 | 1988億4529万 | 0% | 13.41 | 1.31 |
| 03/30 | 932 | 952 | 922 | 949 | +0.85% | 867,000 | 1975億9600万 | -0.63% | 13.33 | 1.3 |
| 03/27 | 945 | 960 | 931 | 941 | -2.69% | 1,069,000 | 1959億3028万 | -1.26% | 13.22 | 1.29 |
| 03/26 | 982 | 985 | 964 | 967 | -3.78% | 1,623,000 | 2013億4387万 | +1.47% | 13.58 | 1.33 |
| 03/25 | 991 | 1,005 | 990 | 1,005 | +0.7% | 907,000 | 2092億5604万 | +5.57% | 14.11 | 1.38 |
| 03/24 | 1,016 | 1,016 | 993 | 998 | -2.35% | 1,059,000 | 2077億9853万 | +5.27% | 14.02 | 1.37 |
| 03/23 | 1,020 | 1,032 | 1,018 | 1,022 | +1.39% | 1,185,000 | 2127億9569万 | +8.26% | 14.35 | 1.4 |
| 03/20 | 1,005 | 1,010 | 993 | 1,008 | +0.3% | 946,000 | 2098億8068万 | +7.35% | 14.16 | 1.38 |
| 03/19 | 1,008 | 1,009 | 985 | 1,005 | +0.3% | 1,122,000 | 2092億5604万 | +7.72% | 14.11 | 1.38 |
| 03/18 | 983 | 1,005 | 970 | 1,002 | +1.52% | 1,083,000 | 2086億3139万 | +8.09% | 14.07 | 1.38 |
| 03/17 | 960 | 995 | 960 | 987 | +4.22% | 1,689,000 | 2055億817万 | +7.17% | 13.86 | 1.36 |
| 03/16 | 945 | 954 | 942 | 947 | +0.11% | 466,000 | 1971億7957万 | +3.5% | 13.3 | 1.3 |
| 03/13 | 946 | 955 | 943 | 946 | +0.32% | 925,000 | 1969億7136万 | +3.96% | 13.29 | 1.3 |
| 03/12 | 935 | 950 | 935 | 943 | +1.18% | 657,000 | 1963億4671万 | +4.2% | 13.24 | 1.29 |
| 03/11 | 917 | 934 | 915 | 932 | +0.32% | 448,000 | 1940億5635万 | +3.44% | 13.09 | 1.28 |
| 03/10 | 930 | 938 | 924 | 929 | -0.32% | 536,000 | 1934億3170万 | +3.68% | 13.05 | 1.28 |
| 03/09 | 931 | 938 | 924 | 932 | -0.75% | 503,000 | 1940億5635万 | +4.48% | 13.09 | 1.28 |
| 03/06 | 920 | 939 | 920 | 939 | +2.51% | 723,000 | 1955億1385万 | +5.74% | 13.19 | 1.29 |
| 03/05 | 918 | 927 | 914 | 916 | -0.76% | 455,000 | 1907億2491万 | +3.5% | 12.86 | 1.26 |
| 03/04 | 909 | 928 | 908 | 923 | +0.44% | 529,000 | 1921億8241万 | +4.41% | 12.96 | 1.27 |
| 03/03 | 925 | 929 | 916 | 919 | -0.65% | 492,000 | 1913億4955万 | +4.08% | 12.91 | 1.26 |
| 03/02 | 924 | 931 | 923 | 925 | -0.32% | 406,000 | 1925億9884万 | +4.99% | 12.99 | 1.27 |
| 02/27 | 931 | 935 | 921 | 928 | -0.75% | 678,000 | 1932億2349万 | +5.57% | 13.03 | 1.27 |
| 02/26 | 932 | 936 | 924 | 935 | +0.32% | 587,000 | 1946億8099万 | +6.74% | 13.13 | 1.28 |
| 02/25 | 937 | 939 | 928 | 932 | -0.11% | 578,000 | 1940億5635万 | +6.76% | 13.09 | 1.28 |
| 02/24 | 924 | 938 | 921 | 933 | +1.08% | 531,000 | 1942億6456万 | +7.12% | 13.1 | 1.28 |
| 02/23 | 935 | 940 | 912 | 923 | -1.28% | 1,092,000 | 1921億8241万 | +6.34% | 12.96 | 1.27 |
| 02/20 | 931 | 939 | 922 | 935 | +0.54% | 755,000 | 1946億8099万 | +8.09% | 13.13 | 1.28 |
| 02/19 | 921 | 932 | 916 | 930 | +1.31% | 719,000 | 1936億3992万 | +7.76% | 13.06 | 1.28 |
| 02/18 | 899 | 922 | 897 | 918 | +2.8% | 865,000 | 1911億4134万 | +6.74% | 12.89 | 1.26 |
| 02/17 | 890 | 898 | 883 | 893 | +0.56% | 630,000 | 1859億3596万 | +4.08% | 12.54 | 1.23 |
| 02/16 | 871 | 890 | 871 | 888 | +2.9% | 871,000 | 1848億9489万 | +3.62% | 12.47 | 1.22 |
| 02/13 | 861 | 867 | 860 | 863 | +0.23% | 460,000 | 1796億8951万 | +0.7% | 12.12 | 1.19 |
| 02/12 | 852 | 865 | 849 | 861 | +2.74% | 703,000 | 1792億7308万 | +0.35% | 12.09 | 1.18 |
| 02/10 | 835 | 840 | 834 | 838 | -0.24% | 328,000 | 1744億8414万 | -2.44% | 11.77 | 1.15 |
| 02/09 | 846 | 846 | 834 | 840 | +0.48% | 350,000 | 1749億57万 | -2.55% | 11.8 | 1.15 |
| 02/06 | 828 | 841 | 828 | 836 | +1.46% | 581,000 | 1740億6771万 | -3.35% | 11.74 | 1.15 |
| 02/05 | 825 | 831 | 816 | 824 | -1.32% | 505,000 | 1715億6913万 | -5.07% | 11.57 | 1.13 |
| 02/04 | 827 | 847 | 825 | 835 | +2.71% | 654,000 | 1738億5949万 | -4.35% | 11.73 | 1.15 |
| 02/03 | 828 | 828 | 809 | 813 | -0.85% | 891,000 | 1692億7876万 | -7.19% | 11.42 | 1.12 |
| 02/02 | 830 | 835 | 803 | 820 | -1.91% | 843,000 | 1707億3627万 | -6.92% | 11.52 | 1.13 |
| 01/30 | 881 | 881 | 834 | 836 | -3.91% | 920,000 | 1740億6771万 | -5.64% | 11.74 | 1.15 |
| 01/29 | 875 | 885 | 868 | 870 | -1.81% | 473,000 | 1811億4702万 | -2.25% | 12.22 | 1.19 |
| 01/28 | 880 | 891 | 874 | 886 | 0% | 406,000 | 1844億7846万 | -0.56% | 12.44 | 1.22 |
| 01/27 | 874 | 887 | 874 | 886 | +1.84% | 406,000 | 1844億7846万 | -0.67% | 12.44 | 1.22 |
| 01/26 | 864 | 871 | 860 | 870 | -0.11% | 397,000 | 1811億4702万 | -2.47% | 12.22 | 1.19 |
| 01/23 | 876 | 879 | 866 | 871 | +1.16% | 498,000 | 1813億5523万 | -2.46% | 12.23 | 1.2 |
| 01/22 | 866 | 868 | 851 | 861 | -1.15% | 560,000 | 1792億7308万 | -3.8% | 12.09 | 1.18 |
| 01/21 | 880 | 891 | 863 | 871 | -1.36% | 1,163,000 | 1813億5523万 | -3.01% | 12.23 | 1.2 |
| 01/20 | 842 | 884 | 842 | 883 | +4.25% | 804,000 | 1838億5381万 | -2% | 12.4 | 1.21 |
| 01/19 | 853 | 862 | 834 | 847 | -0.59% | 1,048,000 | 1763億5807万 | -6.31% | 11.9 | 1.16 |
| 01/16 | 853 | 862 | 841 | 852 | -2.41% | 1,402,000 | 1773億9915万 | -6.37% | 11.97 | 1.17 |
| 01/15 | 855 | 875 | 854 | 873 | +1.87% | 695,000 | 1817億7166万 | -4.69% | 12.26 | 1.2 |
| 01/14 | 863 | 870 | 855 | 857 | -2.06% | 418,000 | 1784億4022万 | -6.95% | 12.04 | 1.18 |
| 01/13 | 875 | 876 | 852 | 875 | -0.57% | 650,000 | 1821億8809万 | -5.61% | 12.29 | 1.2 |
| 01/09 | 894 | 894 | 875 | 880 | -0.79% | 622,000 | 1832億2917万 | -5.38% | 12.36 | 1.21 |
| 01/08 | 885 | 898 | 882 | 887 | +1.72% | 627,000 | 1846億8667万 | -4.93% | 12.46 | 1.22 |
| 01/07 | 871 | 885 | 868 | 872 | -1.25% | 698,000 | 1815億6345万 | -6.84% | 12.25 | 1.2 |
| 01/06 | 895 | 899 | 881 | 883 | -3.39% | 726,000 | 1838億5381万 | -5.86% | 12.4 | 1.21 |
| 01/05 | 910 | 924 | 900 | 914 | -0.11% | 494,000 | 1903億848万 | -2.87% | 12.84 | 1.26 |
| 2014 |
| 12/30 | 928 | 928 | 914 | 915 | -1.29% | 350,000 | 1905億1669万 | -2.97% | 12.85 | 1.26 |
| 12/29 | 938 | 940 | 911 | 927 | -0.75% | 457,000 | 1930億1527万 | -1.8% | 13.02 | 1.27 |
| 12/26 | 920 | 937 | 920 | 934 | +1.19% | 283,000 | 1944億7278万 | -1.06% | 13.12 | 1.28 |
| 12/25 | 929 | 931 | 920 | 923 | -1.18% | 455,000 | 1921億8241万 | -2.33% | 12.96 | 1.27 |
| 12/24 | 941 | 947 | 930 | 934 | +0.11% | 483,000 | 1944億7278万 | -1.16% | 13.12 | 1.28 |
| 12/22 | 943 | 946 | 927 | 933 | -1.06% | 514,000 | 1942億6456万 | -1.27% | 13.1 | 1.28 |
| 12/19 | 940 | 944 | 929 | 943 | +3.63% | 773,000 | 1963億4671万 | -0.32% | 13.24 | 1.29 |
| 12/18 | 920 | 931 | 909 | 910 | +1.79% | 732,000 | 1894億7562万 | -3.91% | 12.78 | 1.25 |
| 12/17 | 873 | 903 | 873 | 894 | +1.48% | 762,000 | 1861億4418万 | -5.7% | 12.56 | 1.23 |
| 12/16 | 885 | 888 | 875 | 881 | -2.33% | 732,000 | 1834億3738万 | -7.26% | 12.37 | 1.21 |
| 12/15 | 915 | 917 | 900 | 902 | -3.01% | 701,000 | 1878億990万 | -5.25% | 12.67 | 1.24 |
| 12/12 | 930 | 946 | 903 | 930 | -0.32% | 1,142,000 | 1936億3992万 | -2.41% | 13.06 | 1.28 |
| 12/11 | 924 | 936 | 908 | 933 | -1.17% | 615,000 | 1942億6456万 | -2% | 13.1 | 1.28 |
| 12/10 | 947 | 964 | 937 | 944 | -1.87% | 808,000 | 1965億5493万 | -0.94% | 13.26 | 1.3 |
| 12/09 | 982 | 997 | 962 | 962 | -4.09% | 812,000 | 2003億280万 | +1.05% | 13.51 | 1.32 |
| 12/08 | 1,013 | 1,019 | 997 | 1,003 | +0.1% | 759,000 | 2088億3961万 | +5.91% | 14.09 | 1.38 |
| 12/05 | 999 | 1,005 | 985 | 1,002 | +0.5% | 817,000 | 2086億3139万 | +7.05% | 14.07 | 1.38 |
| 12/04 | 1,000 | 1,018 | 995 | 997 | +1.22% | 1,168,000 | 2075億9032万 | +7.55% | 14 | 1.37 |
| 12/03 | 975 | 1,000 | 975 | 985 | +2.28% | 2,133,000 | 2050億9174万 | +7.53% | 13.83 | 1.35 |
| 12/02 | 950 | 964 | 945 | 963 | +0.73% | 622,000 | 2005億1101万 | +6.17% | 13.52 | 1.32 |
| 12/01 | 946 | 960 | 946 | 956 | +0.63% | 557,000 | 1990億5351万 | +6.46% | 13.43 | 1.31 |
| 11/28 | 938 | 953 | 938 | 950 | +1.28% | 723,000 | 1978億422万 | +6.74% | 13.34 | 1.3 |
| 11/27 | 945 | 949 | 938 | 938 | -1.26% | 578,000 | 1953億564万 | +6.35% | 13.17 | 1.29 |
| 11/26 | 950 | 956 | 946 | 950 | -0.63% | 653,000 | 1978億422万 | +8.7% | 13.34 | 1.3 |
| 11/25 | 958 | 966 | 951 | 956 | +0.63% | 758,000 | 1990億5351万 | +10.27% | 13.43 | 1.31 |
| 11/21 | 936 | 955 | 932 | 950 | +1.5% | 857,000 | 1978億422万 | +10.85% | 13.34 | 1.3 |
| 11/20 | 950 | 951 | 932 | 936 | -0.53% | 662,000 | 1948億8921万 | +10.51% | 13.15 | 1.29 |
| 11/19 | 947 | 964 | 938 | 941 | -0.21% | 772,000 | 1959億3028万 | +12.16% | 13.22 | 1.29 |
| 11/18 | 943 | 948 | 938 | 943 | +0.86% | 733,000 | 1963億4671万 | +13.48% | 13.24 | 1.29 |
| 11/17 | 950 | 954 | 930 | 935 | -2.4% | 1,172,000 | 1946億8099万 | +13.61% | 13.13 | 1.28 |
| 11/14 | 959 | 966 | 943 | 958 | +0.63% | 1,158,000 | 1994億6994万 | +17.55% | 13.45 | 1.32 |
| 11/13 | 938 | 952 | 933 | 952 | +1.71% | 934,000 | 1982億2065万 | +17.97% | 13.37 | 1.31 |
| 11/12 | 950 | 955 | 933 | 936 | -0.53% | 1,211,000 | 1948億8921万 | +17.15% | 13.15 | 1.29 |
| 11/11 | 939 | 947 | 932 | 941 | +0.64% | 1,387,000 | 1959億3028万 | +18.66% | 13.22 | 1.29 |
| 11/10 | 911 | 940 | 908 | 935 | +1.41% | 1,459,000 | 1946億8099万 | +19.11% | 13.13 | 1.28 |
| 11/07 | 930 | 930 | 918 | 922 | +0.44% | 848,000 | 1919億7420万 | +18.66% | 12.95 | 1.27 |
| 11/06 | 943 | 953 | 914 | 918 | -2.96% | 2,037,000 | 1911億4134万 | +19.07% | 12.89 | 1.26 |
| 11/05 | 914 | 947 | 912 | 946 | +2.05% | 3,096,000 | 1969億7136万 | +23.5% | 13.29 | 1.3 |
| 11/04 | 900 | 935 | 882 | 927 | +12.64% | 5,518,000 | 1930億1527万 | +21.97% | 13.02 | 1.27 |
| 10/31 | 750 | 835 | 750 | 823 | +11.67% | 2,337,000 | 1713億6091万 | +9.15% | 11.56 | 1.13 |
