時価総額
2013/04/26～2015/03/27
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 |
| 03/27 | 1,608 | 1,696 | 1,596 | 1,647 | +2.04% | 19,440,800 | 1兆1223億 | +13.74% | 11.62 | 0.82 |
| 03/20 | 1,650 | 1,669 | 1,591 | 1,614 | -2.42% | 14,501,900 | 1兆999億 | +12.4% | 11.39 | 0.8 |
| 03/13 | 1,641 | 1,674 | 1,578 | 1,654 | +0.79% | 25,476,200 | 1兆1271億 | +15.83% | 11.67 | 0.82 |
| 03/06 | 1,573 | 1,648 | 1,557 | 1,641 | +5.6% | 18,382,600 | 1兆1183億 | +15.73% | 11.58 | 0.81 |
| 02/27 | 1,587 | 1,593 | 1,502 | 1,554 | -2.08% | 21,429,500 | 1兆590億 | +10.37% | 10.97 | 0.77 |
| 02/20 | 1,511 | 1,597 | 1,494 | 1,587 | +7.52% | 22,457,500 | 1兆815億 | +13.52% | 11.2 | 0.79 |
| 02/13 | 1,417 | 1,508 | 1,402 | 1,476 | +6.19% | 16,826,600 | 1兆58億 | +6.42% | 10.42 | 0.73 |
| 02/06 | 1,312 | 1,430 | 1,303 | 1,390 | +3.73% | 20,858,700 | 9472億5720万 | +0.8% | 9.81 | 0.69 |
| 01/30 | 1,342 | 1,377 | 1,330 | 1,340 | -1.69% | 14,551,000 | 9131億8320万 | -2.55% | 9.46 | 0.66 |
| 01/23 | 1,319 | 1,372 | 1,298 | 1,363 | +4.85% | 19,628,900 | 9288億5724万 | -0.44% | 9.62 | 0.68 |
| 01/16 | 1,369 | 1,369 | 1,255 | 1,300 | -6.27% | 15,630,300 | 8859億2400万 | -4.83% | 9.17 | 0.64 |
| 01/09 | 1,449 | 1,452 | 1,359 | 1,387 | -4.87% | 13,757,200 | 9452億1276万 | +1.54% | 9.79 | 0.69 |
| 2014 |
| 12/30 | 1,486 | 1,489 | 1,447 | 1,458 | -1.88% | 7,794,000 | 9935億9784万 | +7.13% | 10.29 | 0.72 |
| 12/26 | 1,474 | 1,505 | 1,469 | 1,486 | +0.68% | 9,550,700 | 1兆126億 | +9.59% | 10.49 | 0.74 |
| 12/19 | 1,420 | 1,481 | 1,378 | 1,476 | +2.64% | 17,650,300 | 1兆58億 | +9.17% | 10.42 | 0.73 |
| 12/12 | 1,520 | 1,535 | 1,412 | 1,438 | -4.71% | 19,901,200 | 9799億6824万 | +6.68% | 10.15 | 0.71 |
| 12/05 | 1,445 | 1,510 | 1,437 | 1,509 | +4.94% | 17,347,300 | 1兆283億 | +12.03% | 10.65 | 0.75 |
| 11/28 | 1,433 | 1,448 | 1,412 | 1,438 | +1.63% | 10,529,900 | 9799億6824万 | +7.23% | 10.15 | 0.71 |
| 11/21 | 1,440 | 1,453 | 1,393 | 1,415 | -2.28% | 15,449,900 | 9642億9420万 | +5.75% | 9.99 | 0.7 |
| 11/14 | 1,408 | 1,457 | 1,406 | 1,448 | +2.19% | 14,607,900 | 9867億8304万 | +8.55% | 10.22 | 0.72 |
| 11/07 | 1,490 | 1,490 | 1,394 | 1,417 | +0.71% | 30,582,600 | 9656億5716万 | +6.62% | 10 | 0.7 |
| 10/31 | 1,277 | 1,417 | 1,261 | 1,407 | +10.7% | 18,042,600 | 9588億4236万 | +6.27% | 9.93 | 0.7 |
| 10/24 | 1,258 | 1,284 | 1,229 | 1,271 | +4.52% | 14,730,600 | 8661億6108万 | -3.49% | 8.97 | 0.63 |
| 10/17 | 1,250 | 1,279 | 1,213 | 1,216 | -4.78% | 19,507,500 | 8286億7968万 | -7.67% | 8.58 | 0.6 |
| 10/10 | 1,364 | 1,380 | 1,267 | 1,277 | -4.27% | 18,235,900 | 8702億4996万 | -3.04% | 9.01 | 0.63 |
| 10/03 | 1,418 | 1,431 | 1,319 | 1,334 | -5.39% | 16,145,700 | 9090億9432万 | +1.52% | 9.41 | 0.66 |
| 09/26 | 1,404 | 1,419 | 1,371 | 1,410 | +0.43% | 11,553,500 | 9608億8680万 | +7.88% | 9.95 | 0.7 |
| 09/19 | 1,398 | 1,416 | 1,356 | 1,404 | +0.43% | 11,291,700 | 9567億9792万 | +7.83% | 9.91 | 0.7 |
| 09/12 | 1,331 | 1,419 | 1,321 | 1,398 | +6.31% | 20,719,000 | 9527億904万 | +8.04% | 9.87 | 0.69 |
| 09/05 | 1,298 | 1,335 | 1,272 | 1,315 | +1.86% | 12,572,400 | 8961億4620万 | +2.26% | 9.28 | 0.65 |
| 08/29 | 1,300 | 1,312 | 1,281 | 1,291 | -0.31% | 8,128,700 | 8797億9068万 | +0.7% | 9.11 | 0.64 |
| 08/22 | 1,274 | 1,314 | 1,248 | 1,295 | +1.89% | 11,626,300 | 8825億1660万 | +0.94% | 9.14 | 0.64 |
| 08/15 | 1,250 | 1,305 | 1,248 | 1,271 | +4.87% | 13,491,700 | 8661億6108万 | -0.78% | 8.97 | 0.63 |
| 08/08 | 1,277 | 1,297 | 1,205 | 1,212 | -5.83% | 12,972,300 | 8259億5376万 | -5.46% | 8.55 | 0.6 |
| 08/01 | 1,291 | 1,323 | 1,280 | 1,287 | -0.39% | 13,099,500 | 8770億6476万 | +0.39% | 9.08 | 0.64 |
| 07/25 | 1,270 | 1,297 | 1,265 | 1,292 | +2.38% | 15,362,600 | 8804億7216万 | +0.86% | 9.12 | 0.64 |
| 07/18 | 1,325 | 1,338 | 1,257 | 1,262 | -4.61% | 22,192,600 | 8600億2776万 | -1.41% | 8.91 | 0.63 |
| 07/11 | 1,405 | 1,431 | 1,296 | 1,323 | -5.77% | 13,456,700 | 9015億9804万 | +2.88% | 9.34 | 0.66 |
| 07/04 | 1,368 | 1,427 | 1,362 | 1,404 | +2.93% | 13,293,000 | 9567億9792万 | +8.75% | 9.91 | 0.7 |
| 06/27 | 1,420 | 1,422 | 1,350 | 1,364 | -3.33% | 12,338,400 | 9295億3872万 | +5.41% | 9.63 | 0.68 |
| 06/20 | 1,370 | 1,435 | 1,333 | 1,411 | +2.84% | 13,687,900 | 9615億6828万 | +8.71% | 9.96 | 0.7 |
| 06/13 | 1,355 | 1,383 | 1,346 | 1,372 | +1.63% | 15,088,200 | 9349億9056万 | +5.7% | 9.68 | 0.68 |
| 06/06 | 1,341 | 1,375 | 1,323 | 1,350 | +1.89% | 20,344,200 | 9199億9800万 | +4.09% | 9.53 | 0.67 |
| 05/30 | 1,323 | 1,345 | 1,308 | 1,325 | +0.91% | 16,105,000 | 9029億6100万 | +2.16% | 9.35 | 0.66 |
| 05/23 | 1,288 | 1,323 | 1,246 | 1,313 | +1.47% | 15,271,200 | 8947億8324万 | +1.16% | 9.27 | 0.65 |
| 05/16 | 1,238 | 1,332 | 1,238 | 1,294 | +4.44% | 14,377,100 | 8818億3512万 | -0.38% | 9.13 | 0.64 |
| 05/09 | 1,242 | 1,253 | 1,212 | 1,239 | -1.2% | 11,882,300 | 8443億5372万 | -4.55% | 8.74 | 0.61 |
| 05/02 | 1,201 | 1,271 | 1,195 | 1,254 | +2.87% | 8,590,900 | 8545億7592万 | -3.17% | 8.85 | 0.62 |
| 04/25 | 1,219 | 1,233 | 1,187 | 1,219 | +0.16% | 10,262,200 | 8307億2412万 | -5.58% | 8.6 | 0.6 |
| 04/18 | 1,152 | 1,232 | 1,150 | 1,217 | +5.28% | 11,187,900 | 8293億6116万 | -5.59% | 8.59 | 0.6 |
| 04/11 | 1,260 | 1,283 | 1,138 | 1,156 | -9.76% | 14,324,200 | 7877億9088万 | -10.32% | 8.16 | 0.57 |
| 04/04 | 1,221 | 1,291 | 1,211 | 1,281 | +6.75% | 15,702,900 | 8729億7588万 | -0.77% | 9.04 | 0.63 |
| 03/28 | 1,199 | 1,219 | 1,145 | 1,200 | +0.33% | 22,434,300 | 8177億7600万 | -6.76% | 10.21 | 0.79 |
| 03/20 | 1,198 | 1,243 | 1,189 | 1,196 | -1.97% | 11,338,000 | 8150億5008万 | -7.29% | 10.18 | 0.79 |
| 03/14 | 1,315 | 1,330 | 1,212 | 1,220 | -7.79% | 16,431,100 | 8314億560万 | -5.72% | 10.38 | 0.81 |
| 03/07 | 1,230 | 1,334 | 1,206 | 1,323 | +6.18% | 16,776,000 | 9015億9804万 | +2.08% | 11.26 | 0.87 |
| 02/28 | 1,271 | 1,297 | 1,216 | 1,246 | -2.81% | 15,219,400 | 8491億2408万 | -3.63% | 10.61 | 0.82 |
| 02/21 | 1,220 | 1,296 | 1,216 | 1,282 | +4.57% | 13,476,500 | 8736億5736万 | -0.7% | 10.91 | 0.85 |
| 02/14 | 1,278 | 1,292 | 1,209 | 1,226 | -2.78% | 15,613,400 | 8354億9448万 | -5.03% | 10.44 | 0.81 |
| 02/07 | 1,251 | 1,269 | 1,163 | 1,261 | -0.32% | 17,358,200 | 8593億4628万 | -2.4% | 10.73 | 0.83 |
| 01/31 | 1,342 | 1,346 | 1,249 | 1,265 | -9.45% | 28,064,000 | 8620億7220万 | -2.17% | 10.77 | 0.84 |
| 01/24 | 1,465 | 1,487 | 1,387 | 1,397 | -3.92% | 15,080,600 | 9520億2756万 | +7.71% | 11.89 | 0.92 |
| 01/17 | 1,460 | 1,505 | 1,406 | 1,454 | -2.42% | 14,797,200 | 9908億7192万 | +12.45% | 12.38 | 0.96 |
| 01/10 | 1,480 | 1,504 | 1,417 | 1,490 | +1.5% | 16,609,400 | 1兆154億 | +15.59% | 12.68 | 0.98 |
| 2013 |
| 12/27 | 1,420 | 1,480 | 1,392 | 1,468 | +4.71% | 9,080,900 | 1兆4億 | +14.06% | 12.5 | 0.97 |
| 12/20 | 1,300 | 1,413 | 1,290 | 1,402 | +4.55% | 15,871,400 | 9554億3496万 | +9.19% | 11.93 | 0.93 |
| 12/13 | 1,370 | 1,377 | 1,314 | 1,341 | -0.45% | 17,279,200 | 9138億6468万 | +4.68% | 11.41 | 0.89 |
| 12/06 | 1,354 | 1,394 | 1,316 | 1,347 | -0.52% | 14,565,300 | 9179億5356万 | +5.4% | 11.47 | 0.89 |
| 11/29 | 1,350 | 1,376 | 1,312 | 1,354 | +1.73% | 15,493,100 | 9227億2392万 | +6.78% | 11.52 | 0.89 |
| 11/22 | 1,308 | 1,345 | 1,281 | 1,331 | +3.5% | 15,947,700 | 9070億4988万 | +5.63% | 11.33 | 0.88 |
| 11/15 | 1,185 | 1,294 | 1,170 | 1,286 | +10.77% | 11,799,300 | 8763億8328万 | +2.31% | 10.95 | 0.85 |
| 11/08 | 1,166 | 1,197 | 1,140 | 1,161 | +0.26% | 9,844,600 | 7911億9828万 | -7.86% | 9.88 | 0.77 |
| 11/01 | 1,189 | 1,204 | 1,153 | 1,158 | -1.11% | 10,784,600 | 7891億5384万 | -8.75% | 9.86 | 0.77 |
| 10/25 | 1,227 | 1,247 | 1,159 | 1,171 | -4.02% | 15,180,000 | 7980億1308万 | -7.94% | 9.97 | 0.77 |
| 10/18 | 1,202 | 1,249 | 1,189 | 1,220 | +1.92% | 12,672,300 | 8314億560万 | -3.86% | 10.38 | 0.81 |
| 10/11 | 1,188 | 1,205 | 1,126 | 1,197 | +0.76% | 16,221,900 | 8157億3156万 | -5.38% | 10.19 | 0.79 |
| 10/04 | 1,225 | 1,240 | 1,180 | 1,188 | -5.56% | 15,274,700 | 8095億9824万 | -5.64% | 10.11 | 0.78 |
| 09/27 | 1,262 | 1,294 | 1,210 | 1,258 | -2.63% | 13,707,500 | 8573億184万 | +0.24% | 10.71 | 0.83 |
| 09/20 | 1,289 | 1,340 | 1,255 | 1,292 | +0.31% | 13,478,900 | 8804億7216万 | +3.94% | 11 | 0.85 |
| 09/13 | 1,302 | 1,314 | 1,255 | 1,288 | +2.79% | 12,476,500 | 8777億4624万 | +4.21% | 10.96 | 0.85 |
| 09/06 | 1,202 | 1,300 | 1,191 | 1,253 | +4.77% | 10,341,000 | 8538億9444万 | +1.95% | 10.67 | 0.83 |
| 08/30 | 1,286 | 1,288 | 1,181 | 1,196 | -6.49% | 9,249,900 | 8150億5008万 | -2.37% | 10.18 | 0.79 |
| 08/23 | 1,249 | 1,293 | 1,196 | 1,279 | +2.73% | 14,176,500 | 8716億1292万 | +4.84% | 10.89 | 0.85 |
| 08/16 | 1,294 | 1,314 | 1,221 | 1,245 | -3.11% | 14,535,900 | 8484億4260万 | +2.64% | 10.6 | 0.82 |
| 08/09 | 1,328 | 1,335 | 1,249 | 1,285 | -5.51% | 13,407,900 | 8757億180万 | +6.46% | 10.94 | 0.85 |
| 08/02 | 1,272 | 1,360 | 1,215 | 1,360 | +5.51% | 19,032,600 | 9268億1280万 | +13.24% | 11.58 | 0.9 |
| 07/26 | 1,400 | 1,425 | 1,279 | 1,289 | -5.91% | 21,543,200 | 8784億2772万 | +8.23% | 10.97 | 0.85 |
| 07/19 | 1,429 | 1,443 | 1,364 | 1,370 | -4.06% | 14,327,100 | 9336億2760万 | +15.61% | 11.66 | 0.91 |
| 07/12 | 1,417 | 1,445 | 1,379 | 1,428 | +2% | 15,522,100 | 9731億5344万 | +21.64% | 12.15 | 0.94 |
| 07/05 | 1,357 | 1,423 | 1,349 | 1,400 | +4.95% | 15,364,000 | 9540億7200万 | +20.38% | 11.92 | 0.93 |
| 06/28 | 1,275 | 1,356 | 1,217 | 1,334 | +6.63% | 16,288,300 | 9090億9432万 | +15.7% | 11.51 | 0.89 |
| 06/21 | 1,099 | 1,266 | 1,097 | 1,251 | +12% | 17,255,500 | 8525億3148万 | +9.64% | 10.79 | 0.84 |
| 06/14 | 1,176 | 1,233 | 1,110 | 1,117 | -1.67% | 18,461,800 | 7612億1316万 | -1.24% | 9.64 | 0.75 |
| 06/07 | 1,259 | 1,262 | 1,103 | 1,136 | -9.7% | 27,328,800 | 7741億6128万 | +1.16% | 9.8 | 0.76 |
| 05/31 | 1,341 | 1,409 | 1,240 | 1,258 | -8.24% | 27,951,100 | 8573億184万 | +13.03% | 10.85 | 0.84 |
| 05/24 | 1,401 | 1,555 | 1,330 | 1,371 | -0.65% | 36,820,400 | 9343億908万 | +24.86% | 11.83 | 0.92 |
| 05/17 | 1,250 | 1,425 | 1,250 | 1,380 | +12.84% | 38,594,500 | 9404億4240万 | +27.9% | 11.91 | 0.92 |
| 05/10 | 1,135 | 1,227 | 1,121 | 1,223 | +10.68% | 24,454,200 | 8334億5004万 | +15.49% | 10.55 | 0.82 |
| 05/02 | 1,124 | 1,150 | 1,096 | 1,105 | -0.45% | 16,886,200 | 7530億3540万 | +5.94% | 9.53 | 0.74 |
| 04/26 | 1,093 | 1,125 | 1,059 | 1,110 | +4.42% | 30,609,800 | 7564億4280万 | +7.35% | 9.58 | 0.74 |
