時価総額
2014/08/08～2015/01/07
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 |
| 01/07 | 1,368 | 1,380 | 1,359 | 1,367 | -0.36% | 1,967,500 | 9315億8316万 | -5.79% | 9.65 | 0.68 |
| 01/06 | 1,397 | 1,400 | 1,371 | 1,372 | -4.06% | 2,495,200 | 9349億9056万 | -5.57% | 9.68 | 0.68 |
| 01/05 | 1,449 | 1,452 | 1,419 | 1,430 | -1.92% | 2,606,900 | 9745億1640万 | -1.79% | 10.09 | 0.71 |
| 2014 |
| 12/30 | 1,475 | 1,482 | 1,458 | 1,458 | -0.68% | 1,726,800 | 9935億9784万 | +0.14% | 10.29 | 0.72 |
| 12/29 | 1,486 | 1,489 | 1,447 | 1,468 | -1.21% | 3,033,600 | 1兆4億 | +0.89% | 10.36 | 0.73 |
| 12/26 | 1,476 | 1,488 | 1,470 | 1,486 | +0.75% | 1,312,600 | 1兆126億 | +2.27% | 10.49 | 0.74 |
| 12/25 | 1,478 | 1,484 | 1,469 | 1,475 | -0.54% | 930,100 | 1兆51億 | +1.65% | 10.41 | 0.73 |
| 12/24 | 1,498 | 1,505 | 1,479 | 1,483 | +0.41% | 1,809,200 | 1兆106億 | +2.35% | 10.47 | 0.73 |
| 12/22 | 1,474 | 1,489 | 1,471 | 1,477 | +0.07% | 2,749,400 | 1兆65億 | +2.21% | 10.42 | 0.73 |
| 12/19 | 1,458 | 1,481 | 1,451 | 1,476 | +3.94% | 3,223,100 | 1兆58億 | +2.22% | 10.42 | 0.73 |
| 12/18 | 1,436 | 1,443 | 1,419 | 1,420 | +2.01% | 2,174,700 | 9677億160万 | -1.59% | 10.02 | 0.7 |
| 12/17 | 1,389 | 1,416 | 1,380 | 1,392 | -0.07% | 3,192,100 | 9486億2016万 | -3.53% | 9.82 | 0.69 |
| 12/16 | 1,393 | 1,400 | 1,378 | 1,393 | -1.76% | 2,759,000 | 9493億164万 | -3.6% | 9.83 | 0.69 |
| 12/15 | 1,420 | 1,445 | 1,406 | 1,418 | -1.39% | 3,150,700 | 9663億3864万 | -1.94% | 10.01 | 0.7 |
| 12/12 | 1,428 | 1,455 | 1,426 | 1,438 | -0.07% | 4,133,000 | 9799億6824万 | -0.55% | 10.15 | 0.71 |
| 12/11 | 1,428 | 1,443 | 1,412 | 1,439 | -1.03% | 2,620,200 | 9806億4972万 | -0.42% | 10.15 | 0.71 |
| 12/10 | 1,497 | 1,515 | 1,442 | 1,454 | -3% | 3,954,100 | 9908億7192万 | +0.69% | 10.26 | 0.72 |
| 12/09 | 1,487 | 1,508 | 1,485 | 1,499 | +0.07% | 2,623,900 | 1兆215億 | +3.95% | 10.58 | 0.74 |
| 12/08 | 1,520 | 1,535 | 1,495 | 1,498 | -0.73% | 3,285,000 | 1兆208億 | +4.17% | 10.57 | 0.74 |
| 12/05 | 1,480 | 1,510 | 1,480 | 1,509 | +1.41% | 2,078,700 | 1兆283億 | +5.45% | 10.65 | 0.75 |
| 12/04 | 1,487 | 1,508 | 1,476 | 1,488 | +1.57% | 3,287,800 | 1兆140億 | +4.57% | 10.5 | 0.74 |
| 12/03 | 1,480 | 1,506 | 1,462 | 1,465 | -0.75% | 2,621,800 | 9983億6820万 | +3.53% | 10.34 | 0.73 |
| 12/02 | 1,452 | 1,480 | 1,443 | 1,476 | +1.23% | 2,663,400 | 1兆58億 | +4.9% | 10.42 | 0.73 |
| 12/01 | 1,445 | 1,461 | 1,437 | 1,458 | +1.39% | 3,347,800 | 9935億9784万 | +4.22% | 10.29 | 0.72 |
| 11/28 | 1,429 | 1,441 | 1,422 | 1,438 | +1.48% | 2,693,100 | 9799億6824万 | +3.38% | 10.15 | 0.71 |
| 11/27 | 1,428 | 1,431 | 1,412 | 1,417 | -1.19% | 1,978,100 | 9656億5716万 | +2.38% | 10 | 0.7 |
| 11/26 | 1,442 | 1,447 | 1,433 | 1,434 | -0.9% | 1,672,100 | 9772億4232万 | +4.14% | 10.12 | 0.71 |
| 11/25 | 1,433 | 1,448 | 1,429 | 1,447 | +2.26% | 2,093,300 | 9861億156万 | +5.62% | 10.21 | 0.72 |
| 11/21 | 1,418 | 1,425 | 1,402 | 1,415 | -0.35% | 2,604,100 | 9642億9420万 | +3.97% | 9.99 | 0.7 |
| 11/20 | 1,435 | 1,438 | 1,417 | 1,420 | -0.98% | 2,118,600 | 9677億160万 | +4.87% | 10.02 | 0.7 |
| 11/19 | 1,445 | 1,453 | 1,425 | 1,434 | +0.21% | 2,492,200 | 9772億4232万 | +6.38% | 10.12 | 0.71 |
| 11/18 | 1,419 | 1,432 | 1,406 | 1,431 | +2.36% | 2,847,000 | 9751億9788万 | +6.71% | 10.1 | 0.71 |
| 11/17 | 1,440 | 1,440 | 1,393 | 1,398 | -3.45% | 2,694,000 | 9527億904万 | +4.72% | 9.87 | 0.69 |
| 11/14 | 1,455 | 1,455 | 1,428 | 1,448 | +0.42% | 2,942,700 | 9867億8304万 | +8.71% | 10.22 | 0.72 |
| 11/13 | 1,421 | 1,445 | 1,416 | 1,442 | +1.12% | 3,006,400 | 9826億9416万 | +8.58% | 10.18 | 0.71 |
| 11/12 | 1,450 | 1,457 | 1,423 | 1,426 | -0.49% | 2,746,200 | 9717億9048万 | +7.62% | 10.06 | 0.71 |
| 11/11 | 1,425 | 1,444 | 1,419 | 1,433 | +0.84% | 2,109,000 | 9765億6084万 | +8.31% | 10.11 | 0.71 |
| 11/10 | 1,408 | 1,421 | 1,406 | 1,421 | +0.28% | 1,901,800 | 9683億8308万 | +7.73% | 10.03 | 0.7 |
| 11/07 | 1,429 | 1,429 | 1,414 | 1,417 | +0.28% | 2,242,200 | 9656億5716万 | +7.76% | 10 | 0.7 |
| 11/06 | 1,423 | 1,434 | 1,406 | 1,413 | -0.77% | 4,065,900 | 9629億3124万 | +7.53% | 9.97 | 0.7 |
| 11/05 | 1,400 | 1,428 | 1,394 | 1,424 | +2.01% | 5,494,100 | 9704億2752万 | +8.37% | 10.05 | 0.71 |
| 11/04 | 1,490 | 1,490 | 1,395 | 1,396 | -0.78% | 9,390,200 | 9513億4608万 | +6.24% | 9.85 | 0.69 |
| 10/31 | 1,351 | 1,417 | 1,347 | 1,407 | +5.79% | 4,901,700 | 9588億4236万 | +7.08% | 9.93 | 0.7 |
| 10/30 | 1,321 | 1,334 | 1,311 | 1,330 | +1.84% | 4,130,300 | 9063億6840万 | +1.14% | 9.39 | 0.66 |
| 10/29 | 1,288 | 1,319 | 1,281 | 1,306 | +2.83% | 2,785,200 | 8900億1288万 | -0.84% | 9.22 | 0.65 |
| 10/28 | 1,280 | 1,283 | 1,261 | 1,270 | -0.39% | 1,284,200 | 8654億7960万 | -3.79% | 8.96 | 0.63 |
| 10/27 | 1,277 | 1,283 | 1,265 | 1,275 | +0.31% | 2,470,600 | 8688億8700万 | -3.85% | 9 | 0.63 |
| 10/24 | 1,283 | 1,284 | 1,265 | 1,271 | +0.24% | 1,739,900 | 8661億6108万 | -4.44% | 8.97 | 0.63 |
| 10/23 | 1,262 | 1,279 | 1,251 | 1,268 | +0.24% | 2,054,300 | 8641億1664万 | -4.88% | 8.95 | 0.63 |
| 10/22 | 1,260 | 1,269 | 1,247 | 1,265 | +2.26% | 2,303,000 | 8620億7220万 | -5.39% | 8.93 | 0.63 |
| 10/21 | 1,270 | 1,275 | 1,229 | 1,237 | -1.98% | 2,134,600 | 8429億9076万 | -7.89% | 8.73 | 0.61 |
| 10/20 | 1,258 | 1,275 | 1,246 | 1,262 | +3.78% | 3,249,400 | 8600億2776万 | -6.52% | 8.91 | 0.63 |
| 10/17 | 1,242 | 1,245 | 1,213 | 1,216 | -2.17% | 4,771,700 | 8286億7968万 | -10.19% | 8.58 | 0.6 |
| 10/16 | 1,239 | 1,247 | 1,226 | 1,243 | -2.43% | 3,478,900 | 8470億7964万 | -8.6% | 8.77 | 0.62 |
| 10/15 | 1,258 | 1,279 | 1,246 | 1,274 | +0.95% | 3,129,900 | 8682億552万 | -6.6% | 8.99 | 0.63 |
| 10/14 | 1,250 | 1,272 | 1,246 | 1,262 | -1.17% | 4,063,500 | 8600億2776万 | -7.61% | 8.91 | 0.63 |
| 10/10 | 1,283 | 1,295 | 1,267 | 1,277 | -3.7% | 4,970,400 | 8702億4996万 | -6.65% | 9.01 | 0.63 |
| 10/09 | 1,349 | 1,354 | 1,325 | 1,326 | -1.78% | 2,179,100 | 9036億4248万 | -3.14% | 9.36 | 0.66 |
| 10/08 | 1,343 | 1,358 | 1,338 | 1,350 | -0.95% | 2,635,300 | 9199億9800万 | -1.32% | 9.53 | 0.67 |
| 10/07 | 1,372 | 1,380 | 1,360 | 1,363 | -0.22% | 2,265,500 | 9288億5724万 | -0.22% | 9.62 | 0.68 |
| 10/06 | 1,364 | 1,379 | 1,355 | 1,366 | +2.4% | 3,092,800 | 9309億168万 | +0.22% | 9.64 | 0.68 |
| 10/03 | 1,319 | 1,336 | 1,319 | 1,334 | +0.38% | 2,227,100 | 9090億9432万 | -1.91% | 9.41 | 0.66 |
| 10/02 | 1,373 | 1,375 | 1,326 | 1,329 | -4.53% | 4,029,500 | 9056億8692万 | -2.14% | 9.38 | 0.66 |
| 10/01 | 1,410 | 1,414 | 1,391 | 1,392 | -1.21% | 2,061,800 | 9486億2016万 | +2.58% | 9.82 | 0.69 |
| 09/30 | 1,417 | 1,422 | 1,394 | 1,409 | -0.21% | 2,876,300 | 9602億532万 | +4.14% | 9.94 | 0.7 |
| 09/29 | 1,418 | 1,431 | 1,405 | 1,412 | +0.14% | 2,475,500 | 9622億4976万 | +4.67% | 9.96 | 0.7 |
| 09/26 | 1,391 | 1,417 | 1,391 | 1,410 | -0.56% | 1,753,800 | 9608億8680万 | +4.91% | 9.95 | 0.7 |
| 09/25 | 1,405 | 1,419 | 1,405 | 1,418 | +2.83% | 2,781,300 | 9663億3864万 | +5.98% | 10.01 | 0.7 |
| 09/24 | 1,377 | 1,385 | 1,371 | 1,379 | -1.36% | 2,574,000 | 9397億6092万 | +3.53% | 9.73 | 0.68 |
| 09/22 | 1,404 | 1,414 | 1,391 | 1,398 | -0.43% | 2,222,200 | 9527億904万 | +5.19% | 9.87 | 0.69 |
| 09/19 | 1,381 | 1,416 | 1,378 | 1,404 | +2.26% | 2,942,500 | 9567億9792万 | +6.04% | 9.91 | 0.7 |
| 09/18 | 1,370 | 1,382 | 1,366 | 1,373 | +1.1% | 2,559,800 | 9356億7204万 | +4.09% | 9.69 | 0.68 |
| 09/17 | 1,382 | 1,386 | 1,356 | 1,358 | -1.45% | 2,502,000 | 9254億4984万 | +3.19% | 9.58 | 0.67 |
| 09/16 | 1,398 | 1,398 | 1,371 | 1,378 | -1.43% | 1,643,700 | 9390億7944万 | +5.03% | 9.72 | 0.68 |
| 09/12 | 1,402 | 1,402 | 1,386 | 1,398 | -0.71% | 3,618,500 | 9527億904万 | +6.88% | 9.87 | 0.69 |
| 09/11 | 1,389 | 1,419 | 1,384 | 1,408 | +1.96% | 4,724,200 | 9595億2384万 | +8.22% | 9.94 | 0.7 |
| 09/10 | 1,369 | 1,385 | 1,366 | 1,381 | +0.8% | 2,704,900 | 9411億2388万 | +6.64% | 9.75 | 0.68 |
| 09/09 | 1,350 | 1,391 | 1,342 | 1,370 | +2.85% | 4,242,600 | 9336億2760万 | +6.2% | 9.67 | 0.68 |
| 09/08 | 1,331 | 1,340 | 1,321 | 1,332 | +1.29% | 2,714,400 | 9077億3136万 | +3.66% | 9.4 | 0.66 |
| 09/05 | 1,329 | 1,335 | 1,314 | 1,315 | -0.38% | 2,562,200 | 8961億4620万 | +2.49% | 9.28 | 0.65 |
| 09/04 | 1,316 | 1,328 | 1,309 | 1,320 | +0.92% | 3,087,000 | 8995億5360万 | +2.96% | 9.31 | 0.65 |
| 09/03 | 1,319 | 1,330 | 1,305 | 1,308 | +0.31% | 1,936,200 | 8913億7584万 | +2.03% | 9.23 | 0.65 |
| 09/02 | 1,280 | 1,312 | 1,272 | 1,304 | +1.32% | 2,580,000 | 8886億4992万 | +1.72% | 9.2 | 0.65 |
| 09/01 | 1,298 | 1,308 | 1,285 | 1,287 | -0.31% | 1,203,500 | 8770億6476万 | +0.47% | 9.08 | 0.64 |
| 08/29 | 1,283 | 1,305 | 1,283 | 1,291 | +0.08% | 1,641,900 | 8797億9068万 | +0.78% | 9.11 | 0.64 |
| 08/28 | 1,292 | 1,303 | 1,281 | 1,290 | -0.62% | 1,253,100 | 8791億920万 | +0.7% | 9.1 | 0.64 |
| 08/27 | 1,300 | 1,305 | 1,288 | 1,298 | +0.39% | 1,626,900 | 8845億6104万 | +1.33% | 9.16 | 0.64 |
| 08/26 | 1,299 | 1,312 | 1,290 | 1,293 | -0.61% | 1,149,000 | 8811億5364万 | +0.94% | 9.12 | 0.64 |
| 08/25 | 1,300 | 1,306 | 1,291 | 1,301 | +0.46% | 1,228,900 | 8866億548万 | +1.64% | 9.18 | 0.64 |
| 08/22 | 1,302 | 1,314 | 1,291 | 1,295 | +0.54% | 1,704,300 | 8825億1660万 | +1.33% | 9.14 | 0.64 |
| 08/21 | 1,274 | 1,290 | 1,266 | 1,288 | +2.22% | 1,987,800 | 8777億4624万 | +0.78% | 9.09 | 0.64 |
| 08/20 | 1,281 | 1,281 | 1,248 | 1,260 | -1.56% | 3,488,900 | 8586億6480万 | -1.41% | 8.89 | 0.62 |
| 08/19 | 1,294 | 1,303 | 1,276 | 1,280 | -0.39% | 1,756,300 | 8722億9440万 | -0.08% | 9.03 | 0.63 |
| 08/18 | 1,274 | 1,287 | 1,267 | 1,285 | +1.1% | 1,344,500 | 8757億180万 | +0.16% | 9.07 | 0.64 |
| 08/15 | 1,284 | 1,287 | 1,267 | 1,271 | -1.47% | 1,815,800 | 8661億6108万 | -1.01% | 8.97 | 0.63 |
| 08/14 | 1,300 | 1,305 | 1,282 | 1,290 | +0.16% | 1,172,700 | 8791億920万 | +0.23% | 9.1 | 0.64 |
| 08/13 | 1,266 | 1,296 | 1,264 | 1,288 | +0.86% | 2,297,200 | 8777億4624万 | -0.08% | 9.09 | 0.64 |
| 08/12 | 1,282 | 1,285 | 1,270 | 1,277 | -0.39% | 1,776,200 | 8702億4996万 | -1.16% | 9.01 | 0.63 |
| 08/11 | 1,250 | 1,286 | 1,248 | 1,282 | +5.78% | 3,214,900 | 8736億5736万 | -1.23% | 9.05 | 0.64 |
| 08/08 | 1,249 | 1,251 | 1,205 | 1,212 | -3.58% | 2,375,500 | 8259億5376万 | -6.98% | 8.55 | 0.6 |
