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 | PER | PBR |
|---|
| 2015 |
| 03/31 | 670 | 677 | 662 | 664 | -0.75% | 118,700 | 244億6834万 | -3.91% | 8.69 | 0.91 |
| 03/30 | 683 | 683 | 667 | 669 | -0.89% | 131,900 | 246億5259万 | -3.18% | 8.76 | 0.92 |
| 03/27 | 685 | 688 | 671 | 675 | -4.26% | 267,900 | 248億7369万 | -2.46% | 8.84 | 0.93 |
| 03/26 | 704 | 709 | 701 | 705 | -0.7% | 389,500 | 259億7918万 | +1.88% | 9.23 | 0.97 |
| 03/25 | 716 | 716 | 707 | 710 | -0.56% | 209,300 | 261億6343万 | +2.6% | 9.3 | 0.97 |
| 03/24 | 713 | 715 | 709 | 714 | +0.56% | 126,900 | 263億1083万 | +3.33% | 9.35 | 0.98 |
| 03/23 | 707 | 712 | 705 | 710 | +0.85% | 164,500 | 261億6343万 | +3.05% | 9.3 | 0.97 |
| 03/20 | 706 | 709 | 701 | 704 | +0.28% | 136,700 | 259億4233万 | +2.33% | 9.22 | 0.97 |
| 03/19 | 703 | 706 | 699 | 702 | -0.14% | 107,800 | 258億6863万 | +2.18% | 9.19 | 0.96 |
| 03/18 | 701 | 705 | 700 | 703 | +0.29% | 124,000 | 259億548万 | +2.63% | 9.21 | 0.96 |
| 03/17 | 700 | 703 | 699 | 701 | +0.57% | 149,000 | 258億3178万 | +2.49% | 9.18 | 0.96 |
| 03/16 | 694 | 698 | 691 | 697 | +1.01% | 113,600 | 256億8438万 | +2.05% | 9.13 | 0.96 |
| 03/13 | 691 | 693 | 688 | 690 | -0.14% | 185,100 | 254億2643万 | +1.17% | 9.04 | 0.95 |
| 03/12 | 692 | 696 | 690 | 691 | +0.14% | 108,700 | 254億6328万 | +1.47% | 9.05 | 0.95 |
| 03/11 | 691 | 693 | 688 | 690 | -0.43% | 91,500 | 254億2643万 | +1.47% | 9.04 | 0.95 |
| 03/10 | 689 | 693 | 688 | 693 | +0.58% | 108,700 | 255億3698万 | +2.06% | 9.07 | 0.95 |
| 03/09 | 687 | 689 | 685 | 689 | +0.44% | 66,300 | 253億8958万 | +1.77% | 9.02 | 0.94 |
| 03/06 | 684 | 686 | 681 | 686 | +0.44% | 126,500 | 252億7903万 | +1.33% | 8.98 | 0.94 |
| 03/05 | 684 | 686 | 682 | 683 | -0.29% | 71,400 | 251億6848万 | +1.04% | 8.94 | 0.94 |
| 03/04 | 683 | 688 | 680 | 685 | +0.29% | 113,400 | 252億4218万 | +1.48% | 8.97 | 0.94 |
| 03/03 | 686 | 687 | 681 | 683 | 0% | 84,700 | 251億6848万 | +1.19% | 8.94 | 0.94 |
| 03/02 | 681 | 686 | 680 | 683 | +0.29% | 102,800 | 251億6848万 | +1.34% | 8.94 | 0.94 |
| 02/27 | 680 | 683 | 678 | 681 | -0.15% | 145,300 | 250億9479万 | +1.04% | 8.92 | 0.93 |
| 02/26 | 681 | 682 | 678 | 682 | +0.29% | 114,800 | 251億3163万 | +1.34% | 8.93 | 0.94 |
| 02/25 | 680 | 683 | 677 | 680 | 0% | 124,000 | 250億5794万 | +1.04% | 8.9 | 0.93 |
| 02/24 | 680 | 683 | 677 | 680 | -0.15% | 116,500 | 250億5794万 | +1.04% | 8.9 | 0.93 |
| 02/23 | 690 | 690 | 677 | 681 | -0.87% | 161,400 | 250億9479万 | +1.34% | 8.92 | 0.93 |
| 02/20 | 687 | 693 | 684 | 687 | +0.15% | 89,100 | 253億1588万 | +2.23% | 9 | 0.94 |
| 02/19 | 684 | 687 | 682 | 686 | +0.59% | 73,300 | 252億7903万 | +2.24% | 8.98 | 0.94 |
| 02/18 | 680 | 683 | 680 | 682 | +0.44% | 106,600 | 251億3163万 | +1.64% | 8.93 | 0.94 |
| 02/17 | 680 | 681 | 676 | 679 | +0.3% | 82,700 | 250億2109万 | +1.19% | 8.89 | 0.93 |
| 02/16 | 680 | 681 | 674 | 677 | +0.74% | 108,600 | 249億4739万 | +0.89% | 8.86 | 0.93 |
| 02/13 | 672 | 674 | 670 | 672 | 0% | 58,600 | 247億6314万 | 0% | 8.8 | 0.92 |
| 02/12 | 673 | 674 | 669 | 672 | +0.3% | 87,400 | 247億6314万 | -0.15% | 8.8 | 0.92 |
| 02/10 | 668 | 670 | 666 | 670 | -0.15% | 48,000 | 246億8944万 | -0.59% | 8.77 | 0.92 |
| 02/09 | 670 | 672 | 668 | 671 | +0.45% | 49,800 | 247億2629万 | -0.59% | 8.79 | 0.92 |
| 02/06 | 666 | 669 | 666 | 668 | +0.45% | 52,800 | 246億1574万 | -1.18% | 8.75 | 0.92 |
| 02/05 | 670 | 671 | 665 | 665 | -0.45% | 73,800 | 245億519万 | -1.77% | 8.71 | 0.91 |
| 02/04 | 664 | 670 | 664 | 668 | +1.21% | 74,700 | 246億1574万 | -1.47% | 8.75 | 0.92 |
| 02/03 | 664 | 665 | 657 | 660 | -0.75% | 115,700 | 243億2094万 | -2.8% | 8.64 | 0.91 |
| 02/02 | 666 | 671 | 661 | 665 | -0.89% | 165,200 | 245億519万 | -2.21% | 8.71 | 0.91 |
| 01/30 | 670 | 674 | 667 | 671 | +0.3% | 85,000 | 247億2629万 | -1.32% | 8.79 | 0.92 |
| 01/29 | 671 | 672 | 666 | 669 | -0.15% | 81,700 | 246億5259万 | -1.76% | 8.76 | 0.92 |
| 01/28 | 668 | 674 | 668 | 670 | -0.15% | 78,900 | 246億8944万 | -1.47% | 8.77 | 0.92 |
| 01/27 | 670 | 674 | 667 | 671 | +0.45% | 96,000 | 247億2629万 | -1.32% | 8.79 | 0.92 |
| 01/26 | 667 | 671 | 666 | 668 | -0.15% | 47,500 | 246億1574万 | -1.76% | 8.75 | 0.92 |
| 01/23 | 674 | 674 | 667 | 669 | -0.15% | 88,100 | 246億5259万 | -1.62% | 8.76 | 0.92 |
| 01/22 | 673 | 673 | 666 | 670 | +0.15% | 54,600 | 246億8944万 | -1.47% | 8.77 | 0.92 |
| 01/21 | 673 | 674 | 665 | 669 | -1.04% | 99,100 | 246億5259万 | -1.47% | 8.76 | 0.92 |
| 01/20 | 666 | 676 | 666 | 676 | +1.5% | 54,700 | 249億1054万 | -0.44% | 8.85 | 0.93 |
| 01/19 | 669 | 673 | 664 | 666 | -0.6% | 60,500 | 245億4204万 | -1.91% | 8.72 | 0.91 |
| 01/16 | 674 | 674 | 665 | 670 | -1.03% | 104,700 | 246億8944万 | -1.47% | 8.77 | 0.92 |
| 01/15 | 679 | 681 | 675 | 677 | -0.59% | 63,000 | 249億4739万 | -0.44% | 8.86 | 0.93 |
| 01/14 | 675 | 684 | 675 | 681 | +0.29% | 106,400 | 250億9479万 | +0.15% | 8.92 | 0.93 |
| 01/13 | 685 | 686 | 670 | 679 | -2.02% | 197,800 | 250億2109万 | -0.15% | 8.89 | 0.93 |
| 01/09 | 695 | 700 | 690 | 693 | -0.57% | 79,200 | 255億3698万 | +1.91% | 9.07 | 0.95 |
| 01/08 | 695 | 705 | 693 | 697 | +0.87% | 112,600 | 256億8438万 | +2.65% | 9.13 | 0.96 |
| 01/07 | 683 | 695 | 683 | 691 | +0.44% | 78,500 | 254億6328万 | +2.07% | 9.05 | 0.95 |
| 01/06 | 689 | 695 | 683 | 688 | -1.01% | 167,100 | 253億5273万 | +1.93% | 9.01 | 0.94 |
| 01/05 | 694 | 708 | 683 | 695 | 0% | 229,300 | 256億1068万 | +3.27% | 9.1 | 0.95 |
| 2014 |
| 12/30 | 695 | 698 | 693 | 695 | -0.43% | 65,700 | 256億1068万 | +3.58% | 9.1 | 0.95 |
| 12/29 | 698 | 700 | 690 | 698 | +0.72% | 124,400 | 257億2123万 | +4.49% | 9.14 | 0.96 |
| 12/26 | 689 | 693 | 682 | 693 | +1.02% | 109,700 | 255億3698万 | +4.21% | 9.07 | 0.95 |
| 12/25 | 688 | 688 | 681 | 686 | -0.29% | 136,900 | 252億7903万 | +3.47% | 8.98 | 0.94 |
| 12/24 | 677 | 688 | 677 | 688 | +1.18% | 114,000 | 253億5273万 | +4.08% | 9.01 | 0.94 |
| 12/22 | 675 | 680 | 675 | 680 | +0.74% | 70,400 | 250億5794万 | +3.34% | 8.9 | 0.93 |
| 12/19 | 673 | 678 | 672 | 675 | +1.2% | 100,900 | 248億7369万 | +2.9% | 8.84 | 0.93 |
| 12/18 | 673 | 674 | 667 | 667 | -0.15% | 75,300 | 245億7889万 | +1.83% | 8.73 | 0.91 |
| 12/17 | 658 | 673 | 657 | 668 | +1.21% | 95,600 | 246億1574万 | +2.3% | 8.74 | 0.92 |
| 12/16 | 667 | 667 | 657 | 660 | -1.05% | 104,300 | 243億2094万 | +1.23% | 8.64 | 0.9 |
| 12/15 | 663 | 677 | 660 | 667 | +0.15% | 73,700 | 245億7889万 | +2.62% | 8.73 | 0.91 |
| 12/12 | 656 | 669 | 656 | 666 | +1.06% | 160,800 | 245億4204万 | +2.62% | 8.72 | 0.91 |
| 12/11 | 658 | 666 | 657 | 659 | -1.49% | 83,100 | 242億8409万 | +1.85% | 8.63 | 0.9 |
| 12/10 | 666 | 671 | 658 | 669 | -0.3% | 112,400 | 246億5259万 | +3.56% | 8.76 | 0.92 |
| 12/09 | 671 | 675 | 670 | 671 | -1.47% | 122,100 | 247億2629万 | +4.03% | 8.78 | 0.92 |
| 12/08 | 679 | 682 | 678 | 681 | +0.29% | 91,700 | 250億9479万 | +5.75% | 8.91 | 0.93 |
| 12/05 | 676 | 682 | 675 | 679 | +0.3% | 83,300 | 250億2109万 | +5.93% | 8.89 | 0.93 |
| 12/04 | 678 | 682 | 677 | 677 | 0% | 98,000 | 249億4739万 | +5.95% | 8.86 | 0.93 |
| 12/03 | 681 | 682 | 674 | 677 | -1.17% | 153,600 | 249億4739万 | +6.28% | 8.86 | 0.93 |
| 12/02 | 657 | 687 | 653 | 685 | +4.42% | 284,400 | 252億4218万 | +7.87% | 8.97 | 0.94 |
| 12/01 | 650 | 657 | 648 | 656 | +1.39% | 123,500 | 241億7354万 | +3.8% | 8.59 | 0.9 |
| 11/28 | 645 | 648 | 643 | 647 | +0.15% | 93,500 | 238億4189万 | +2.7% | 8.47 | 0.89 |
| 11/27 | 648 | 649 | 643 | 646 | +0.31% | 128,300 | 238億504万 | +2.87% | 8.46 | 0.89 |
| 11/26 | 629 | 646 | 629 | 644 | +1.9% | 275,500 | 237億3134万 | +2.88% | 8.43 | 0.88 |
| 11/25 | 634 | 635 | 631 | 632 | +0.32% | 57,000 | 232億8914万 | +1.28% | 8.27 | 0.87 |
| 11/21 | 633 | 634 | 625 | 630 | -0.32% | 163,700 | 232億1544万 | +1.45% | 8.25 | 0.86 |
| 11/20 | 630 | 635 | 628 | 632 | +0.32% | 111,300 | 232億8914万 | +2.27% | 8.27 | 0.87 |
| 11/19 | 632 | 632 | 623 | 630 | 0% | 101,400 | 232億1544万 | +2.27% | 8.25 | 0.86 |
| 11/18 | 628 | 634 | 622 | 630 | +1.29% | 158,100 | 232億1544万 | +2.77% | 8.25 | 0.86 |
| 11/17 | 639 | 639 | 620 | 622 | -2.2% | 157,400 | 229億2064万 | +1.8% | 8.14 | 0.85 |
| 11/14 | 635 | 637 | 628 | 636 | +0.47% | 139,600 | 234億3654万 | +4.26% | 8.33 | 0.87 |
| 11/13 | 630 | 634 | 627 | 633 | +0.16% | 69,300 | 233億2599万 | +4.11% | 8.29 | 0.87 |
| 11/12 | 635 | 637 | 630 | 632 | +0.16% | 115,300 | 232億8914万 | +4.12% | 8.27 | 0.87 |
| 11/11 | 630 | 635 | 625 | 631 | +0.48% | 115,000 | 232億5229万 | +4.13% | 8.26 | 0.86 |
| 11/10 | 622 | 629 | 618 | 628 | +0.8% | 101,100 | 231億4174万 | +3.8% | 8.22 | 0.86 |
| 11/07 | 627 | 628 | 619 | 623 | -0.64% | 117,800 | 229億5749万 | +3.32% | 8.15 | 0.85 |
| 11/06 | 636 | 642 | 626 | 627 | -2.34% | 150,700 | 231億489万 | +4.15% | 8.21 | 0.86 |
| 11/05 | 643 | 643 | 633 | 642 | -0.31% | 145,300 | 236億5764万 | +6.64% | 8.4 | 0.88 |
| 11/04 | 640 | 650 | 630 | 644 | +2.06% | 457,100 | 237億3134万 | +7.15% | 8.43 | 0.88 |
| 10/31 | 628 | 634 | 624 | 631 | +1.28% | 318,800 | 232億5229万 | +5.17% | 8.26 | 0.86 |
