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PERPBR
201510/1, 株式分割 1→2
2015
03/311,8181,8201,7351,743-1.55%1,998,4009567億5290万+2.14%27.794.06
03/301,7281,7901,7151,770+2.46%1,593,8009718億5230万+4.24%28.234.12
03/271,7331,7951,7001,7280%2,448,0009485億1687万+2.4%27.554.03
03/261,7931,7931,7201,728-3.49%2,912,2009485億1687万+2.89%27.554.03
03/251,7731,8031,7681,790+0.99%1,488,6009828億3368万+7.06%28.554.17
03/241,8081,8181,7531,773-3.41%2,942,6009732億2497万+6.65%28.274.13
03/231,8101,8701,8081,835+3.23%2,966,8001兆75億+11.14%29.274.28
03/201,7881,7951,7601,778-0.56%1,532,8009759億7032万+8.52%28.354.14
03/191,8151,8201,7401,788-0.69%3,384,2009814億6101万+9.93%28.514.17
03/181,7651,8031,7651,800+2.71%1,762,8009883億2438万+11.52%28.714.19
03/171,7451,7701,7351,753+2.19%1,597,4009622億4359万+9.53%27.954.08
03/161,7251,7551,7051,715-0.58%2,150,8009416億5350万+8%27.354
03/131,6781,7501,6731,725+3.76%5,376,2009471億4419万+9.45%27.514.02
03/121,6651,6781,6551,663+0.45%1,607,0009128億2737万+6.37%26.513.87
03/111,6301,6631,6281,6550%1,285,2009087億936万+6.57%26.393.86
03/101,6781,6851,6431,655-0.9%1,509,0009087億936万+7.47%26.393.86
03/091,6881,6931,6601,670-1.62%1,512,2009169億4539万+9.29%26.633.89
03/061,6751,7201,6631,698+1.8%2,421,8009320億4479万+11.97%27.073.96
03/051,6381,6751,6351,668+2.62%1,775,4009155億7272万+10.8%26.593.89
03/041,6351,6351,6051,625-1.22%1,220,0008922億3728万+8.7%25.923.79
03/031,6501,6651,6351,6450%2,192,6009032億1866万+10.63%26.243.83
03/021,6881,6901,6431,645-2.37%2,582,2009032億1866万+11.37%26.243.83
02/271,6031,7001,6001,685+5.64%6,302,8009251億8143万+14.86%26.873.93
02/261,5301,6051,5301,595+4.42%4,060,2008757億6521万+9.62%25.443.72
02/251,5451,5581,5181,528-0.16%1,846,8008387億305万+5.56%24.363.56
02/241,5001,5331,4991,530+0.99%1,761,4008400億7572万+6.18%24.43.57
02/231,5401,5481,5031,515-0.66%1,680,0008318億3968万+5.65%24.163.53
02/201,5531,5551,5151,525-1.29%1,508,2008373億3037万+6.94%24.323.55
02/191,5451,5701,5401,545+0.32%1,902,8008483億1175万+8.96%24.643.6
02/181,5151,5431,5101,540+2.16%2,467,0008455億6641万+9.22%24.563.59
02/171,5001,5281,4951,508+0.5%1,488,8008277億2166万+7.45%24.043.51
02/161,5001,5131,4901,500+0.77%1,354,6008236億365万+7.37%23.923.5
02/131,4761,5051,4751,489+0.61%1,902,2008172億8935万+6.93%23.743.47
02/121,4681,5101,4351,480+2.42%3,031,4008123億4773万+6.75%23.63.45
02/101,4491,4511,4321,445-0.03%1,048,4007931億3031万+4.6%23.043.37
02/091,4501,4591,4321,445+0.94%1,438,0007934億484万+4.79%23.053.37
02/061,4301,4351,4171,432+1.89%1,977,6007859億9241万+3.88%22.833.34
02/051,4031,4181,3771,405+0.39%1,579,2007714億4208万+1.96%22.413.27
02/041,3571,4131,3571,400+5.11%2,563,8007684億2220万+1.41%22.323.26
02/031,3611,3701,3251,332-0.93%2,764,4007310億8550万-3.58%21.243.1
02/021,3431,3621,3231,344-3%2,561,6007379億4887万-2.96%21.433.13
01/301,4301,4381,3831,386-2.02%1,780,4007607億3523万-0.25%22.13.23
01/291,4121,4261,4011,414-0.95%1,688,0007763億8370万+1.65%22.553.3
01/281,4071,4331,4021,428+0.42%1,192,2007837億9614万+2.77%22.773.33
01/271,4011,4241,4011,422+2.75%1,552,4007805億172万+2.56%22.673.31
01/261,3801,3901,3711,384-1.07%940,4007596億3709万+0.04%22.063.22
01/231,4131,4151,3871,399+0.32%1,328,0007678億7313万+1.05%22.33.26
01/221,3951,4001,3791,394+0.32%1,528,8007654億232万+0.65%22.233.25
01/211,3981,4121,3631,390+0.14%2,476,0007629億3151万+0.25%22.163.24
01/201,3551,3941,3551,388+3.39%2,767,8007618億3337万-0.11%22.133.23
01/191,3301,3501,3241,342+1.98%1,627,8007368億5073万-3.59%21.43.13
01/161,3011,3161,2911,316-1.24%2,236,8007225億7493万-5.87%20.993.07
01/151,3271,3381,3111,333+0.04%2,547,4007316億3457万-5.23%21.253.11
01/141,3611,3631,3261,332-3.06%2,191,0007313億6004万-5.73%21.243.1
01/131,3541,3761,3191,374+0.29%2,982,0007544億2094万-3.17%21.913.2
01/091,3751,3831,3611,370+1.11%1,851,0007522億2466万-3.79%21.853.19
01/081,3441,3681,3431,355+1.46%1,829,4007439億8863万-5.18%21.613.16
01/071,3401,3611,3341,336-1.77%2,370,0007332億8178万-7%21.33.11
01/061,3581,3691,3431,360-2.93%2,894,4007464億5944万-5.72%21.683.17
01/051,4031,4061,3751,401-1.23%1,420,2007689億7127万-3.28%22.343.26
2014
12/301,4511,4511,4171,418-1.73%1,358,2007785億7998万-2.34%22.623.3
12/291,4491,4621,4251,443+0.28%1,850,4007923億671万-0.89%23.013.36
12/261,4251,4491,4251,439+0.59%1,029,2007901億1043万-1.37%22.953.35
12/251,4291,4461,4251,431-0.59%824,6007854億4334万-2.15%22.813.33
12/241,4501,4631,4371,439+0.49%2,089,4007901億1043万-1.84%22.953.35
12/221,4321,4381,4161,432-0.03%2,315,4007862億6695万-2.45%22.843.34
12/191,4141,4431,4131,433+4.18%4,052,6007865億4148万-2.68%22.853.34
12/181,3851,3991,3731,375+2.27%3,167,4007549億7001万-6.84%21.933.2
12/171,3511,3671,3371,345-0.81%3,071,2007382億2340万-9.22%21.443.13
12/161,3641,3771,3431,356-2.87%2,778,4007442億6316万-8.9%21.623.16
12/151,4011,4121,3811,396-1.86%2,136,8007662億2592万-6.53%22.263.25
12/121,4281,4441,4191,422-1.22%3,918,2007807億7626万-5.07%22.683.31
12/111,4021,4431,3991,440-0.24%2,761,8007903億8496万-4.16%22.963.35
12/101,4641,4771,4211,443-2.34%3,017,4007923億671万-4.12%23.013.36
12/091,4861,4971,4671,478-1.27%2,269,6008112億4959万-1.89%23.563.44
12/081,5301,5301,4911,497-1.06%1,776,6008216億8190万-0.23%23.873.49
12/051,4981,5131,4941,513+0.17%921,8008304億6701万+1.58%24.123.52
12/041,5101,5231,5031,510+1.92%1,774,8008290億9434万+2.23%24.083.52
12/031,5181,5251,4711,482-0.8%2,943,6008134億4587万+1.2%23.633.45
12/021,5001,5051,4871,494-0.76%2,690,0008200億3470万+2.86%23.823.48
12/011,5301,5401,5001,505-1.15%1,793,0008263億4899万+4.59%243.51
11/281,5001,5431,5001,523+2.22%3,149,6008359億5770万+6.84%24.283.55
11/271,4981,5101,4861,490-0.87%1,731,0008178億3842万+5.49%23.763.47
11/261,4941,5181,4931,503-0.33%2,391,2008249億7632万+7.55%23.963.5
11/251,5431,5451,4991,508-0.82%3,214,0008277億2166万+9%24.043.51
11/211,5001,5301,4911,520+1.16%2,312,2008345億8503万+11.27%24.243.54
11/201,5401,5481,5001,503-1.8%1,727,4008249億7632万+11.3%23.963.5
11/191,5331,5781,5251,530-0.16%3,303,4008400億7572万+14.52%24.43.57
11/181,5031,5481,5001,533+3.13%3,270,6008414億4839万+16.01%24.443.57
11/171,5151,5231,4771,486-3.03%2,926,6008159億1668万+13.61%23.73.46
11/141,5351,5381,5001,533+0.82%2,570,2008414億4839万+18.25%24.443.57
11/131,5051,5331,4901,520+1%2,448,0008345億8503万+18.38%24.243.54
11/121,5251,5501,5031,5050%3,493,0008263億4899万+18.22%243.51
11/111,5131,5201,4871,505+0.64%2,626,8008263億4899万+19.16%243.51
11/101,5001,5251,4851,496-2.25%3,261,8008211億3283万+19.45%23.853.49
11/071,5351,5581,5251,530+0.99%4,020,2008400億7572万+23.19%24.43.57
11/061,5181,5431,4831,515+0.17%6,012,2008318億3968万+22.97%24.163.53
11/051,4531,5181,4481,513+4.02%7,782,6008304億6701万+23.67%24.123.52
11/041,4901,4911,4151,454+8.27%12,345,6007983億4647万+19.57%23.193.39
10/311,2461,3771,2291,343+9.99%9,592,0007373億9980万+10.99%21.423.13