時価総額
2014/06/18～2015/04/24
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 |
|---|
| 2015 |
| 04/24 | 7,420 | 7,420 | 7,420 | 7,420 | +0.27% | 60 | - | +1.94% |
| 04/22 | 7,540 | 7,540 | 7,400 | 7,400 | -1.99% | 20 | - | +1.66% |
| 04/21 | 7,500 | 7,550 | 7,500 | 7,550 | +0.94% | 310 | - | +3.71% |
| 04/20 | 7,500 | 7,500 | 7,350 | 7,480 | -1.58% | 1,710 | - | +2.8% |
| 04/17 | 7,600 | 7,600 | 7,600 | 7,600 | +0.66% | 10 | - | +4.55% |
| 04/16 | 7,570 | 7,570 | 7,550 | 7,550 | +1.07% | 100 | - | +3.98% |
| 04/15 | 7,440 | 7,470 | 7,440 | 7,470 | +0.54% | 2,410 | - | +2.96% |
| 04/14 | 7,420 | 7,430 | 7,420 | 7,430 | 0% | 50 | - | +2.5% |
| 04/13 | 7,360 | 7,430 | 7,350 | 7,430 | +0.81% | 1,040 | - | +2.6% |
| 04/10 | 7,350 | 7,390 | 7,350 | 7,370 | +2.5% | 150 | - | +1.89% |
| 04/09 | 7,330 | 7,330 | 7,190 | 7,190 | -0.96% | 930 | - | -0.39% |
| 04/08 | 7,260 | 7,300 | 7,260 | 7,260 | +0.69% | 330 | - | +0.65% |
| 04/07 | 7,170 | 7,210 | 7,160 | 7,210 | +3% | 190 | - | +0.11% |
| 04/06 | 7,000 | 7,000 | 6,960 | 7,000 | +2.79% | 370 | - | -2.75% |
| 04/03 | 7,170 | 7,170 | 6,550 | 6,810 | -3.81% | 1,550 | - | -5.39% |
| 04/02 | 7,110 | 7,120 | 7,060 | 7,080 | -0.42% | 3,720 | - | -1.73% |
| 04/01 | 7,210 | 7,210 | 7,030 | 7,110 | -1.93% | 6,330 | - | -1.32% |
| 03/31 | 7,220 | 7,250 | 7,220 | 7,250 | +3.13% | 240 | - | +0.71% |
| 03/30 | 7,020 | 7,050 | 7,020 | 7,030 | -0.28% | 520 | - | -2.09% |
| 03/27 | 6,330 | 7,050 | 6,330 | 7,050 | -0.28% | 2,560 | - | -1.54% |
| 03/26 | 7,060 | 7,100 | 7,040 | 7,070 | -1.53% | 530 | - | -0.91% |
| 03/25 | 7,250 | 7,250 | 7,180 | 7,180 | -0.97% | 130 | - | +0.96% |
| 03/24 | 7,250 | 7,250 | 7,250 | 7,250 | -1.89% | 20 | - | +2.2% |
| 03/20 | 7,320 | 7,390 | 7,320 | 7,390 | -0.14% | 530 | - | +4.66% |
| 03/19 | 7,400 | 7,400 | 7,400 | 7,400 | -0.13% | 20 | - | +5.19% |
| 03/18 | 7,410 | 7,410 | 7,410 | 7,410 | -0.4% | 10 | - | +5.33% |
| 03/16 | 7,440 | 7,440 | 7,440 | 7,440 | -0.13% | 10 | - | +5.68% |
| 03/13 | 7,450 | 7,450 | 7,450 | 7,450 | +2.05% | 10 | - | +5.81% |
| 03/11 | 7,300 | 7,300 | 7,300 | 7,300 | -1.35% | 10 | - | +3.59% |
| 03/10 | 7,400 | 7,400 | 7,400 | 7,400 | 0% | 20 | - | +5.23% |
| 03/05 | 7,400 | 7,400 | 7,400 | 7,400 | +1.23% | 50 | - | +5.38% |
| 03/03 | 7,310 | 7,310 | 7,310 | 7,310 | +0.55% | 10 | - | +4.04% |
| 02/27 | 6,970 | 7,390 | 6,970 | 7,270 | +0.97% | 880 | - | +3.33% |
| 02/26 | 7,200 | 7,200 | 7,200 | 7,200 | +3% | 10 | - | +2.27% |
| 02/24 | 6,990 | 6,990 | 6,990 | 6,990 | -0.99% | 10 | - | -0.77% |
| 02/23 | 7,180 | 7,180 | 7,060 | 7,060 | +0.86% | 60 | - | +0.17% |
| 02/19 | 7,060 | 7,060 | 7,000 | 7,000 | -1.55% | 20 | - | -0.77% |
| 02/18 | 7,110 | 7,110 | 7,110 | 7,110 | +1.72% | 10 | - | +0.81% |
| 02/17 | 6,990 | 6,990 | 6,990 | 6,990 | 0% | 10 | - | -0.79% |
| 02/16 | 6,990 | 6,990 | 6,990 | 6,990 | -1.27% | 50 | - | -0.82% |
| 02/13 | 7,080 | 7,080 | 7,080 | 7,080 | +1.87% | 20 | - | +0.58% |
| 02/12 | 6,950 | 6,950 | 6,950 | 6,950 | +2.36% | 10 | - | -1.11% |
| 02/09 | 6,790 | 6,800 | 6,790 | 6,790 | +4.3% | 30 | - | -3.04% |
| 02/05 | 6,510 | 6,510 | 6,510 | 6,510 | +1.09% | 30 | - | -6.8% |
| 02/02 | 6,390 | 6,440 | 6,390 | 6,440 | -0.62% | 90 | - | -7.68% |
| 01/29 | 6,470 | 6,520 | 6,470 | 6,480 | -3.71% | 80 | - | -6.94% |
| 01/28 | 6,730 | 6,730 | 6,730 | 6,730 | +4.67% | 10 | - | -3.25% |
| 01/16 | 6,430 | 6,430 | 6,430 | 6,430 | -4.6% | 10 | - | -7.47% |
| 01/15 | 6,730 | 6,740 | 6,730 | 6,740 | -9.04% | 30 | - | -3.12% |
| 01/05 | 7,410 | 7,410 | 7,410 | 7,410 | -1.59% | 10 | - | +6.77% |
| 2014 |
| 12/30 | 6,880 | 7,530 | 6,880 | 7,530 | +0.94% | 500 | - | +8.97% |
| 12/29 | 7,470 | 7,470 | 7,460 | 7,460 | -1.84% | 120 | - | +8.7% |
| 12/24 | 7,480 | 7,600 | 7,470 | 7,600 | +9.51% | 270 | - | +11.6% |
| 12/16 | 6,940 | 6,940 | 6,940 | 6,940 | -2.66% | 10 | - | +2.75% |
| 12/15 | 7,130 | 7,130 | 7,130 | 7,130 | -5.06% | 10 | - | +6.01% |
| 12/09 | 7,510 | 7,510 | 7,510 | 7,510 | -0.79% | 10 | - | +12.31% |
| 12/08 | 7,570 | 7,570 | 7,570 | 7,570 | +2.85% | 10 | - | +14.11% |
| 12/05 | 7,360 | 7,360 | 7,360 | 7,360 | +0.82% | 50 | - | +11.91% |
| 12/03 | 7,350 | 7,350 | 7,300 | 7,300 | +2.82% | 60 | - | +11.83% |
| 11/27 | 7,100 | 7,100 | 7,100 | 7,100 | -1.39% | 110 | - | +9.53% |
| 11/20 | 7,200 | 7,200 | 7,200 | 7,200 | +3.15% | 100 | - | +11.7% |
| 11/18 | 6,980 | 6,980 | 6,980 | 6,980 | +0.87% | 60 | - | +9.44% |
| 11/17 | 6,920 | 6,920 | 6,920 | 6,920 | -1.84% | 10,000 | - | +9.25% |
| 11/06 | 6,990 | 7,050 | 6,990 | 7,050 | +4.14% | 20 | - | +12.01% |
| 11/05 | 6,770 | 6,770 | 6,770 | 6,770 | -0.44% | 50 | - | +8.11% |
| 11/04 | 6,800 | 6,800 | 6,800 | 6,800 | +7.42% | 50 | - | +9.2% |
| 10/31 | 6,420 | 6,420 | 6,330 | 6,330 | -0.16% | 1,140 | - | +2.08% |
| 10/30 | 6,340 | 6,340 | 6,340 | 6,340 | +0.79% | 740 | - | +2.59% |
| 10/29 | 6,390 | 6,390 | 6,290 | 6,290 | +2.95% | 1,080 | - | +2.04% |
| 10/23 | 6,110 | 6,110 | 6,110 | 6,110 | -3.17% | 450 | - | -0.55% |
| 10/15 | 6,310 | 6,310 | 6,310 | 6,310 | -3.66% | 20 | - | +2.8% |
| 09/29 | 6,650 | 6,650 | 6,550 | 6,550 | -1.06% | 180 | - | +7.1% |
| 09/25 | 6,620 | 6,620 | 6,620 | 6,620 | +4.75% | 20 | - | +8.94% |
| 09/22 | 6,660 | 6,660 | 6,320 | 6,320 | -4.96% | 150 | - | +4.36% |
| 09/19 | 6,630 | 6,650 | 6,630 | 6,650 | +4.56% | 310 | - | +10.17% |
| 09/16 | 6,360 | 6,360 | 6,360 | 6,360 | +3.41% | 30 | - | +5.82% |
| 09/02 | 6,350 | 6,350 | 6,150 | 6,150 | -0.49% | 560 | - | +2.71% |
| 08/29 | 6,180 | 6,180 | 6,180 | 6,180 | -1.12% | 10 | - | +3.31% |
| 08/28 | 6,150 | 6,250 | 6,150 | 6,250 | +1.63% | 580 | - | +4.83% |
| 08/27 | 6,150 | 6,150 | 6,150 | 6,150 | -0.65% | 700 | - | +3.54% |
| 08/22 | 6,040 | 6,190 | 6,040 | 6,190 | +0.81% | 130 | - | +4.58% |
| 08/21 | 6,040 | 6,140 | 6,040 | 6,140 | 0% | 140 | - | +4.24% |
| 08/20 | 5,900 | 6,140 | 5,900 | 6,140 | -0.16% | 130 | - | +4.6% |
| 08/19 | 6,000 | 6,150 | 6,000 | 6,150 | -0.81% | 20 | - | +5.13% |
| 08/15 | 6,000 | 6,200 | 6,000 | 6,200 | +12.93% | 30 | - | +6.38% |
| 08/11 | 5,490 | 5,490 | 5,490 | 5,490 | -6.95% | 10 | - | -5.33% |
| 08/04 | 5,900 | 5,900 | 5,900 | 5,900 | -0.17% | 10 | - | +1.76% |
| 07/30 | 5,910 | 5,910 | 5,910 | 5,910 | -5.29% | 10 | - | +2.23% |
| 07/29 | 5,990 | 6,240 | 5,990 | 6,240 | +5.58% | 30 | - | +8.31% |
| 07/25 | 5,910 | 5,910 | 5,910 | 5,910 | -3.75% | 10 | - | +3.05% |
| 07/23 | 5,900 | 6,140 | 5,900 | 6,140 | +5.86% | 40 | - | +7.38% |
| 07/22 | 5,800 | 5,800 | 5,800 | 5,800 | -2.36% | 10 | - | +1.88% |
| 07/18 | 5,940 | 5,940 | 5,940 | 5,940 | +2.24% | 10 | - | +4.54% |
| 07/17 | 5,850 | 5,850 | 5,810 | 5,810 | -2.19% | 510 | - | +2.72% |
| 07/15 | 5,940 | 5,940 | 5,940 | 5,940 | +2.95% | 10 | - | +5.17% |
| 07/08 | 5,700 | 5,770 | 5,700 | 5,770 | +3.59% | 20 | - | +2.32% |
| 07/07 | 5,930 | 5,930 | 5,570 | 5,570 | -8.54% | 1,510 | - | -1.24% |
| 07/02 | 5,890 | 6,090 | 5,890 | 6,090 | +4.46% | 510 | - | +7.65% |
| 06/27 | 5,900 | 5,900 | 5,830 | 5,830 | -2.83% | 20 | - | +3.11% |
| 06/18 | 5,800 | 6,000 | 5,800 | 6,000 | +3.45% | 60 | - | +5.93% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
