時価総額
2014/08/22～2015/01/26
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 |
|---|
| 2015 |
| 01/26 | 3,015 | 3,035 | 3,015 | 3,015 | -0.5% | 16,270 | 12億8457万 | +0.8% |
| 01/23 | 3,005 | 3,030 | 3,005 | 3,030 | 0% | 2,720 | 12億9096万 | +1.34% |
| 01/22 | 3,005 | 3,030 | 3,000 | 3,030 | +0.33% | 3,600 | 12億9096万 | +1.44% |
| 01/21 | 3,000 | 3,020 | 3,000 | 3,020 | +0.67% | 5,890 | 12億8670万 | +1.17% |
| 01/20 | 3,000 | 3,000 | 2,997 | 3,000 | +0.03% | 1,640 | 12億7818万 | +0.54% |
| 01/19 | 2,994 | 3,010 | 2,994 | 2,999 | -0.53% | 2,680 | 12億7775万 | +0.54% |
| 01/16 | 2,990 | 3,015 | 2,984 | 3,015 | +0.84% | 3,540 | 12億8457万 | +1.07% |
| 01/15 | 3,000 | 3,000 | 2,987 | 2,990 | +0.44% | 5,340 | 12億7391万 | +0.27% |
| 01/14 | 2,980 | 2,987 | 2,969 | 2,977 | -0.33% | 3,600 | 12億6838万 | -0.2% |
| 01/13 | 2,984 | 2,987 | 2,984 | 2,987 | +0.1% | 1,600 | 12億7264万 | +0.1% |
| 01/09 | 2,988 | 2,990 | 2,984 | 2,984 | +0.03% | 3,120 | 12億7136万 | 0% |
| 01/08 | 2,990 | 2,990 | 2,983 | 2,983 | -0.23% | 380 | 12億7093万 | -0.07% |
| 01/07 | 2,982 | 2,990 | 2,982 | 2,990 | +0.34% | 500 | 12億7391万 | +0.13% |
| 01/06 | 2,987 | 2,991 | 2,980 | 2,980 | -0.17% | 850 | 12億6965万 | -0.2% |
| 01/05 | 2,984 | 2,985 | 2,980 | 2,985 | +0.07% | 490 | 12億7178万 | -0.07% |
| 2014 |
| 12/30 | 2,982 | 2,984 | 2,982 | 2,983 | +0.03% | 390 | 12億7093万 | -0.17% |
| 12/29 | 2,980 | 2,982 | 2,978 | 2,982 | +0.07% | 850 | 12億7051万 | -0.2% |
| 12/26 | 2,980 | 2,980 | 2,978 | 2,980 | 0% | 350 | 12億6965万 | -0.3% |
| 12/25 | 2,981 | 2,983 | 2,980 | 2,980 | -0.03% | 680 | 12億6965万 | -0.33% |
| 12/24 | 2,982 | 2,982 | 2,979 | 2,981 | -0.03% | 5,530 | 12億7008万 | -0.33% |
| 12/22 | 2,978 | 2,984 | 2,978 | 2,982 | +0.1% | 6,920 | 12億7051万 | -0.3% |
| 12/19 | 2,980 | 2,980 | 2,976 | 2,979 | +0.1% | 240 | 12億6923万 | -0.43% |
| 12/18 | 2,980 | 2,980 | 2,976 | 2,976 | +0.13% | 1,560 | 12億6795万 | -0.53% |
| 12/17 | 2,976 | 2,980 | 2,972 | 2,972 | -0.23% | 560 | 12億6625万 | -0.67% |
| 12/16 | 2,975 | 2,979 | 2,975 | 2,979 | +0.13% | 330 | 12億6923万 | -0.47% |
| 12/15 | 2,980 | 2,980 | 2,974 | 2,975 | -0.03% | 5,170 | 12億6752万 | -0.6% |
| 12/12 | 2,990 | 2,995 | 2,976 | 2,976 | -0.13% | 13,190 | 12億6795万 | -0.6% |
| 12/11 | 2,981 | 2,982 | 2,970 | 2,980 | -0.17% | 13,960 | 12億6965万 | -0.47% |
| 12/10 | 2,983 | 2,985 | 2,983 | 2,985 | +0.13% | 5,970 | 12億7178万 | -0.3% |
| 12/09 | 3,000 | 3,000 | 2,981 | 2,981 | -0.5% | 12,980 | 12億7008万 | -0.43% |
| 12/08 | 2,997 | 3,005 | 2,996 | 2,996 | -0.03% | 1,070 | 12億7647万 | +0.1% |
| 12/05 | 2,997 | 2,997 | 2,997 | 2,997 | -0.1% | 10 | 12億7690万 | +0.13% |
| 12/04 | 2,997 | 3,000 | 2,997 | 3,000 | 0% | 1,030 | 12億7818万 | +0.27% |
| 12/03 | 2,995 | 3,000 | 2,994 | 3,000 | +0.17% | 210 | 12億7818万 | +0.3% |
| 12/02 | 2,994 | 2,995 | 2,994 | 2,995 | -0.5% | 200 | 12億7604万 | +0.17% |
| 12/01 | 2,995 | 3,010 | 2,995 | 3,010 | +0.33% | 1,520 | 12億8244万 | +0.7% |
| 11/28 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 800 | 12億7818万 | +0.44% |
| 11/27 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 360 | 12億7818万 | +0.5% |
| 11/26 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 250 | 12億7818万 | +0.54% |
| 11/25 | 3,000 | 3,005 | 3,000 | 3,000 | 0% | 100 | 12億7818万 | +0.6% |
| 11/21 | 3,000 | 3,005 | 3,000 | 3,000 | 0% | 1,060 | 12億7818万 | +0.67% |
| 11/20 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,020 | 12億7818万 | +0.74% |
| 11/19 | 3,000 | 3,000 | 3,000 | 3,000 | -0.17% | 2,070 | 12億7818万 | +0.81% |
| 11/18 | 3,000 | 3,005 | 3,000 | 3,005 | +0.33% | 1,390 | 12億8031万 | +1.04% |
| 11/17 | 2,996 | 2,996 | 2,990 | 2,995 | +0.1% | 7,370 | 12億7604万 | +0.77% |
| 11/14 | 3,000 | 3,000 | 2,990 | 2,992 | +0.17% | 1,130 | 12億7477万 | +0.74% |
| 11/13 | 2,985 | 2,987 | 2,985 | 2,987 | +0.07% | 140 | 12億7264万 | +0.61% |
| 11/12 | 2,992 | 2,999 | 2,981 | 2,985 | -0.03% | 1,740 | 12億7178万 | +0.57% |
| 11/11 | 2,982 | 2,986 | 2,982 | 2,986 | +0.17% | 270 | 12億7221万 | +0.64% |
| 11/10 | 2,989 | 2,989 | 2,981 | 2,981 | -0.3% | 100 | 12億7008万 | +0.54% |
| 11/07 | 2,981 | 2,990 | 2,980 | 2,990 | +0.34% | 620 | 12億7391万 | +0.84% |
| 11/06 | 2,999 | 2,999 | 2,980 | 2,980 | +0.17% | 550 | 12億6965万 | +0.47% |
| 11/05 | 2,977 | 2,978 | 2,975 | 2,975 | -0.34% | 640 | 12億6752万 | +0.34% |
| 11/04 | 2,996 | 2,996 | 2,980 | 2,985 | +0.3% | 580 | 12億7178万 | +0.71% |
| 10/31 | 2,978 | 2,978 | 2,976 | 2,976 | -0.07% | 230 | 12億6795万 | +0.44% |
| 10/30 | 2,977 | 2,978 | 2,977 | 2,978 | -0.07% | 80 | 12億6880万 | +0.54% |
| 10/29 | 2,975 | 2,980 | 2,975 | 2,980 | +0.24% | 5,440 | 12億6965万 | +0.64% |
| 10/28 | 2,973 | 2,980 | 2,973 | 2,973 | -0.23% | 2,130 | 12億6667万 | +0.41% |
| 10/27 | 2,975 | 2,980 | 2,962 | 2,980 | +0.4% | 1,650 | 12億6965万 | +0.68% |
| 10/24 | 2,961 | 2,968 | 2,961 | 2,968 | +0.27% | 70 | 12億6454万 | +0.3% |
| 10/23 | 2,957 | 2,960 | 2,957 | 2,960 | +0.03% | 220 | 12億6113万 | +0.07% |
| 10/22 | 2,957 | 2,980 | 2,957 | 2,959 | +0.03% | 350 | 12億6071万 | 0% |
| 10/21 | 2,956 | 2,959 | 2,956 | 2,958 | +0.07% | 2,100 | 12億6028万 | -0.03% |
| 10/20 | 2,946 | 2,956 | 2,946 | 2,956 | +0.37% | 1,820 | 12億5943万 | -0.14% |
| 10/17 | 2,951 | 2,951 | 2,944 | 2,945 | -0.17% | 1,340 | 12億5474万 | -0.54% |
| 10/16 | 2,946 | 2,951 | 2,946 | 2,950 | +0.1% | 1,820 | 12億5687万 | -0.44% |
| 10/15 | 2,951 | 2,951 | 2,947 | 2,947 | -0.1% | 110 | 12億5559万 | -0.57% |
| 10/14 | 2,951 | 2,951 | 2,950 | 2,950 | -0.17% | 60 | 12億5687万 | -0.54% |
| 10/10 | 2,957 | 2,960 | 2,955 | 2,955 | -0.03% | 1,610 | 12億5900万 | -0.4% |
| 10/09 | 2,957 | 2,957 | 2,956 | 2,956 | -0.1% | 430 | 12億5943万 | -0.44% |
| 10/08 | 2,958 | 2,959 | 2,958 | 2,959 | +0.1% | 250 | 12億6071万 | -0.34% |
| 10/07 | 2,957 | 2,957 | 2,956 | 2,956 | -0.14% | 120 | 12億5943万 | -0.47% |
| 10/06 | 2,956 | 2,962 | 2,956 | 2,960 | +0.17% | 260 | 12億6113万 | -0.34% |
| 10/03 | 2,953 | 2,955 | 2,953 | 2,955 | -1.01% | 60 | 12億5900万 | -0.51% |
| 10/02 | 2,953 | 2,985 | 2,950 | 2,985 | -0.5% | 320 | 12億7178万 | +0.4% |
| 09/30 | 2,951 | 3,000 | 2,951 | 3,000 | +1.69% | 220 | 12億7818万 | +0.87% |
| 09/29 | 2,945 | 2,951 | 2,943 | 2,950 | 0% | 2,900 | 12億5687万 | -0.84% |
| 09/26 | 2,965 | 2,965 | 2,950 | 2,950 | -0.34% | 3,340 | 12億5687万 | -0.84% |
| 09/25 | 2,970 | 2,970 | 2,960 | 2,960 | 0% | 500 | 12億6113万 | -0.5% |
| 09/24 | 2,961 | 2,961 | 2,960 | 2,960 | -0.03% | 310 | 12億6113万 | -0.5% |
| 09/22 | 2,970 | 2,970 | 2,960 | 2,961 | +0.03% | 5,770 | 12億6156万 | -0.37% |
| 09/19 | 2,997 | 2,997 | 2,960 | 2,960 | +0.3% | 1,200 | 12億6113万 | -0.34% |
| 09/18 | 2,952 | 2,952 | 2,950 | 2,951 | -0.03% | 1,620 | 12億5730万 | -0.57% |
| 09/17 | 2,989 | 2,989 | 2,952 | 2,952 | +0.03% | 200 | 12億5772万 | -0.47% |
| 09/16 | 2,951 | 2,951 | 2,951 | 2,951 | -0.97% | 50 | 12億5730万 | -0.4% |
| 09/12 | 3,000 | 3,000 | 2,980 | 2,980 | +0.24% | 80 | 12億6965万 | +0.64% |
| 09/11 | 2,973 | 2,973 | 2,973 | 2,973 | +0.07% | 140 | 12億6667万 | +0.54% |
| 09/10 | 2,973 | 2,973 | 2,971 | 2,971 | -0.44% | 1,130 | 12億6582万 | +0.58% |
| 09/09 | 2,981 | 2,984 | 2,981 | 2,984 | -0.53% | 780 | 12億7136万 | +1.15% |
| 09/08 | 2,972 | 3,000 | 2,972 | 3,000 | +0.98% | 4,060 | 12億7818万 | +1.87% |
| 09/05 | 2,973 | 2,975 | 2,971 | 2,971 | -0.97% | 530 | 12億6582万 | +0.99% |
| 09/03 | 2,971 | 3,000 | 2,965 | 3,000 | +1.01% | 570 | 12億7818万 | +2.04% |
| 09/02 | 3,005 | 3,005 | 2,970 | 2,970 | -1% | 410 | 12億6539万 | +1.16% |
| 09/01 | 3,000 | 3,000 | 2,980 | 3,000 | +1.25% | 510 | 12億7818万 | +2.25% |
| 08/29 | 3,000 | 3,000 | 2,961 | 2,963 | -0.57% | 840 | 12億6241万 | +1.13% |
| 08/28 | 2,981 | 2,981 | 2,980 | 2,980 | +0.64% | 70 | 12億6965万 | +1.81% |
| 08/27 | 2,991 | 3,000 | 2,960 | 2,961 | -0.37% | 3,210 | 12億6156万 | +1.23% |
| 08/26 | 2,990 | 3,040 | 2,971 | 2,972 | -1.59% | 7,690 | 12億6625万 | +1.71% |
| 08/25 | 2,980 | 3,045 | 2,960 | 3,020 | 0% | 9,670 | 12億8670万 | +3.46% |
| 08/22 | 3,045 | 3,055 | 3,010 | 3,020 | +0.17% | 1,440 | 12億8670万 | +3.64% |
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。
