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 | 5,360 | 5,380 | 5,180 | 5,260 | +0.19% | 7,700 | 543億502万 | +1.88% | 17.45 | 2.36 |
| 03/30 | 5,250 | 5,310 | 5,160 | 5,250 | -1.13% | 7,900 | 542億178万 | +1.8% | 17.42 | 2.36 |
| 03/27 | 5,370 | 5,440 | 5,260 | 5,310 | -1.12% | 9,000 | 548億2123万 | +3.11% | 17.62 | 2.39 |
| 03/26 | 5,460 | 5,460 | 5,350 | 5,370 | -1.29% | 6,200 | 554億4068万 | +4.39% | 17.81 | 2.41 |
| 03/25 | 5,590 | 5,590 | 5,430 | 5,440 | -2.51% | 6,200 | 561億6337万 | +5.96% | 18.05 | 2.45 |
| 03/24 | 5,600 | 5,610 | 5,330 | 5,580 | +0.36% | 14,700 | 576億875万 | +9.03% | 18.51 | 2.51 |
| 03/23 | 5,570 | 5,570 | 5,500 | 5,560 | +1.65% | 6,900 | 574億227万 | +9.11% | 18.45 | 2.5 |
| 03/20 | 5,300 | 5,500 | 5,290 | 5,470 | +3.4% | 19,700 | 564億7310万 | +7.78% | 18.15 | 2.46 |
| 03/19 | 5,300 | 5,360 | 5,220 | 5,290 | 0% | 10,500 | 546億1475万 | +4.61% | 17.55 | 2.38 |
| 03/18 | 5,180 | 5,290 | 5,180 | 5,290 | +0.95% | 14,200 | 546億1475万 | +4.71% | 17.55 | 2.38 |
| 03/17 | 5,180 | 5,240 | 5,120 | 5,240 | +1.16% | 16,000 | 540億9854万 | +3.93% | 17.38 | 2.36 |
| 03/16 | 5,220 | 5,220 | 5,160 | 5,180 | -0.58% | 4,800 | 534億7909万 | +2.9% | 17.18 | 2.33 |
| 03/13 | 5,270 | 5,270 | 5,120 | 5,210 | +3.78% | 29,800 | 537億8882万 | +3.62% | 17.28 | 2.34 |
| 03/12 | 5,020 | 5,040 | 4,975 | 5,020 | 0% | 12,900 | 518億2723万 | -0.02% | 16.65 | 2.26 |
| 03/11 | 5,160 | 5,160 | 4,990 | 5,020 | -2.33% | 20,200 | 518億2723万 | -0.04% | 16.65 | 2.26 |
| 03/10 | 5,040 | 5,250 | 5,010 | 5,140 | +3.42% | 43,100 | 530億6613万 | +2.35% | 17.05 | 2.31 |
| 03/09 | 4,960 | 4,970 | 4,900 | 4,970 | +0.61% | 19,900 | 513億1102万 | -0.94% | 16.49 | 2.23 |
| 03/06 | 4,850 | 4,970 | 4,850 | 4,940 | +3.13% | 26,000 | 510億130万 | -1.61% | 16.39 | 2.22 |
| 03/05 | 4,760 | 4,825 | 4,725 | 4,790 | +0.63% | 24,700 | 494億5267万 | -4.66% | 15.89 | 2.15 |
| 03/04 | 4,805 | 4,820 | 4,700 | 4,760 | -2.26% | 21,200 | 491億4295万 | -5.44% | 15.79 | 2.14 |
| 03/03 | 4,950 | 4,960 | 4,830 | 4,870 | -1.62% | 11,700 | 502億7861万 | -3.33% | 16.16 | 2.19 |
| 03/02 | 5,090 | 5,120 | 4,930 | 4,950 | -1.59% | 17,200 | 511億454万 | -1.59% | 16.42 | 2.22 |
| 02/27 | 5,020 | 5,070 | 5,020 | 5,030 | -0.59% | 16,000 | 519億3047万 | +0.26% | 16.69 | 2.26 |
| 02/26 | 5,060 | 5,080 | 5,050 | 5,060 | -0.39% | 5,200 | 522億4019万 | +1.3% | 16.79 | 2.27 |
| 02/25 | 5,090 | 5,100 | 5,070 | 5,080 | -0.39% | 3,400 | 524億4668万 | +2.19% | 16.85 | 2.28 |
| 02/24 | 5,110 | 5,110 | 5,080 | 5,100 | +0.39% | 9,200 | 526億5316万 | +3.09% | 16.92 | 2.29 |
| 02/23 | 5,100 | 5,190 | 5,020 | 5,080 | -1.55% | 8,900 | 524億4668万 | +3.29% | 16.85 | 2.28 |
| 02/20 | 5,190 | 5,200 | 5,130 | 5,160 | +0.58% | 4,700 | 532億7261万 | +5.37% | 17.12 | 2.32 |
| 02/19 | 5,080 | 5,140 | 5,050 | 5,130 | +1.99% | 9,300 | 529億6288万 | +5.14% | 17.02 | 2.31 |
| 02/18 | 5,020 | 5,090 | 4,975 | 5,030 | 0% | 8,700 | 519億3047万 | +3.5% | 16.69 | 2.26 |
| 02/17 | 5,020 | 5,030 | 5,000 | 5,030 | 0% | 3,400 | 519億3047万 | +3.86% | 16.69 | 2.26 |
| 02/16 | 5,090 | 5,090 | 5,020 | 5,030 | +0.2% | 6,000 | 519億3047万 | +4.23% | 16.69 | 2.26 |
| 02/13 | 5,200 | 5,200 | 4,970 | 5,020 | -2.9% | 26,800 | 518億2723万 | +4.32% | 16.65 | 2.26 |
| 02/12 | 5,090 | 5,200 | 5,090 | 5,170 | +2.78% | 12,500 | 533億7585万 | +7.75% | 17.15 | 2.32 |
| 02/10 | 5,070 | 5,140 | 4,990 | 5,030 | -0.2% | 23,700 | 519億3047万 | +5.25% | 16.69 | 2.26 |
| 02/09 | 5,070 | 5,070 | 4,960 | 5,040 | +0.2% | 12,100 | 520億3371万 | +5.64% | 16.72 | 2.27 |
| 02/06 | 5,040 | 5,050 | 5,010 | 5,030 | -0.2% | 6,200 | 519億3047万 | +5.58% | 16.69 | 2.26 |
| 02/05 | 5,050 | 5,050 | 5,010 | 5,040 | -0.2% | 8,000 | 520億3371万 | +5.97% | 16.72 | 2.27 |
| 02/04 | 4,990 | 5,070 | 4,970 | 5,050 | +0.6% | 11,200 | 521億3695万 | +6.34% | 16.75 | 2.27 |
| 02/03 | 5,050 | 5,070 | 5,000 | 5,020 | 0% | 16,100 | 518億2723万 | +5.91% | 16.65 | 2.26 |
| 02/02 | 5,030 | 5,030 | 4,985 | 5,020 | -0.79% | 8,700 | 518億2723万 | +6.06% | 16.65 | 2.26 |
| 01/30 | 5,110 | 5,120 | 4,970 | 5,060 | +0.6% | 17,100 | 522億4019万 | +7.07% | 16.79 | 2.27 |
| 01/29 | 5,040 | 5,090 | 5,020 | 5,030 | +0.2% | 12,800 | 519億3047万 | +6.66% | 16.69 | 2.26 |
| 01/28 | 4,890 | 5,040 | 4,890 | 5,020 | +2.97% | 19,400 | 518億2723万 | +6.67% | 16.65 | 2.26 |
| 01/27 | 4,865 | 4,950 | 4,790 | 4,875 | +4.73% | 24,800 | 503億3023万 | +3.88% | 16.17 | 2.19 |
| 01/26 | 4,575 | 4,720 | 4,575 | 4,655 | +0.43% | 22,900 | 480億5891万 | -0.56% | 15.44 | 2.09 |
| 01/23 | 4,560 | 4,655 | 4,560 | 4,635 | +3.23% | 17,700 | 478億5243万 | -1.05% | 15.38 | 2.08 |
| 01/22 | 4,485 | 4,525 | 4,460 | 4,490 | +1.13% | 14,200 | 463億5543万 | -4.22% | 14.9 | 2.02 |
| 01/21 | 4,480 | 4,520 | 4,440 | 4,440 | -0.89% | 6,300 | 458億3922万 | -5.47% | 14.73 | 2 |
| 01/20 | 4,385 | 4,490 | 4,385 | 4,480 | +2.17% | 9,200 | 462億5219万 | -4.88% | 14.86 | 2.01 |
| 01/19 | 4,515 | 4,560 | 4,375 | 4,385 | -3.63% | 27,000 | 452億7139万 | -7.22% | 14.55 | 1.97 |
| 01/16 | 4,655 | 4,665 | 4,500 | 4,550 | -3.29% | 12,500 | 469億7488万 | -4.17% | 15.09 | 2.05 |
| 01/15 | 4,725 | 4,725 | 4,665 | 4,705 | +0.97% | 6,400 | 485億7512万 | -1.22% | 15.61 | 2.11 |
| 01/14 | 4,630 | 4,745 | 4,620 | 4,660 | +1.3% | 10,900 | 481億1053万 | -2.41% | 15.46 | 2.09 |
| 01/13 | 4,640 | 4,660 | 4,565 | 4,600 | -0.43% | 13,300 | 474億9109万 | -3.91% | 15.26 | 2.07 |
| 01/09 | 4,670 | 4,680 | 4,600 | 4,620 | -1.28% | 9,700 | 476億9757万 | -3.85% | 15.33 | 2.08 |
| 01/08 | 4,690 | 4,700 | 4,630 | 4,680 | +0.11% | 7,500 | 483億1702万 | -2.9% | 15.53 | 2.1 |
| 01/07 | 4,680 | 4,725 | 4,665 | 4,675 | -0.11% | 12,200 | 482億6540万 | -3.37% | 15.51 | 2.1 |
| 01/06 | 4,790 | 4,790 | 4,680 | 4,680 | -3.21% | 11,000 | 483億1702万 | -3.47% | 15.53 | 2.1 |
| 01/05 | 4,890 | 4,895 | 4,820 | 4,835 | -0.41% | 10,600 | 499億1726万 | -0.43% | 16.04 | 2.17 |
| 2014 |
| 12/30 | 4,880 | 4,900 | 4,805 | 4,855 | +0.52% | 22,200 | 501億2374万 | 0% | 16.11 | 2.18 |
| 12/29 | 4,895 | 4,900 | 4,800 | 4,830 | -0.82% | 7,800 | 498億6564万 | -0.41% | 16.02 | 2.17 |
| 12/26 | 4,835 | 4,900 | 4,825 | 4,870 | +0.83% | 20,100 | 502億7861万 | +0.58% | 16.16 | 2.19 |
| 12/25 | 4,865 | 4,870 | 4,825 | 4,830 | -0.51% | 7,800 | 498億6564万 | +0.02% | 16.02 | 2.17 |
| 12/24 | 4,845 | 4,890 | 4,840 | 4,855 | +0.62% | 8,300 | 501億2374万 | +0.66% | 16.11 | 2.18 |
| 12/22 | 4,825 | 4,855 | 4,800 | 4,825 | +0.21% | 8,200 | 498億1402万 | +0.33% | 16.01 | 2.17 |
| 12/19 | 4,880 | 4,880 | 4,775 | 4,815 | +0.73% | 10,200 | 497億1078万 | +0.31% | 15.97 | 2.16 |
| 12/18 | 4,725 | 4,815 | 4,725 | 4,780 | +1.81% | 7,800 | 493億4943万 | -0.29% | 15.86 | 2.15 |
| 12/17 | 4,555 | 4,725 | 4,555 | 4,695 | +2.29% | 16,800 | 484億7188万 | -1.88% | 15.58 | 2.11 |
| 12/16 | 4,680 | 4,680 | 4,560 | 4,590 | -2.75% | 10,600 | 473億8784万 | -3.91% | 15.23 | 2.06 |
| 12/15 | 4,750 | 4,750 | 4,710 | 4,720 | -0.53% | 5,100 | 487億2998万 | -1.15% | 15.66 | 2.12 |
| 12/12 | 4,665 | 4,925 | 4,665 | 4,745 | +0.74% | 25,500 | 489億8809万 | -0.44% | 15.74 | 2.13 |
| 12/11 | 4,770 | 4,800 | 4,665 | 4,710 | -1.26% | 21,400 | 486億2674万 | -0.97% | 15.63 | 2.12 |
| 12/10 | 4,765 | 4,860 | 4,745 | 4,770 | -2.05% | 16,900 | 492億4619万 | +0.4% | 15.82 | 2.14 |
| 12/09 | 4,860 | 4,890 | 4,850 | 4,870 | -1.22% | 5,700 | 502億7861万 | +2.61% | 16.16 | 2.19 |
| 12/08 | 4,945 | 4,985 | 4,905 | 4,930 | -0.1% | 17,000 | 508億9805万 | +4.1% | 16.36 | 2.22 |
| 12/05 | 4,925 | 4,955 | 4,905 | 4,935 | -1.1% | 11,300 | 509億4968万 | +4.62% | 16.37 | 2.22 |
| 12/04 | 4,975 | 5,030 | 4,975 | 4,990 | +0.3% | 14,500 | 515億1750万 | +6.26% | 16.55 | 2.24 |
| 12/03 | 5,010 | 5,020 | 4,945 | 4,975 | -1.29% | 22,400 | 513億6264万 | +6.33% | 16.5 | 2.24 |
| 12/02 | 5,020 | 5,060 | 4,970 | 5,040 | +0.6% | 15,700 | 520億3371万 | +8.22% | 16.72 | 2.27 |
| 12/01 | 5,130 | 5,130 | 5,000 | 5,010 | -2.34% | 21,100 | 517億2399万 | +8.07% | 16.62 | 2.25 |
| 11/28 | 4,970 | 5,200 | 4,970 | 5,130 | +4.59% | 49,100 | 529億6288万 | +11.06% | 17.02 | 2.31 |
| 11/27 | 4,850 | 4,930 | 4,820 | 4,905 | +0.31% | 28,700 | 506億3995万 | +6.7% | 16.27 | 2.2 |
| 11/26 | 4,825 | 4,945 | 4,810 | 4,890 | +1.66% | 33,400 | 504億8509万 | +6.77% | 16.22 | 2.2 |
| 11/25 | 4,730 | 4,810 | 4,695 | 4,810 | +1.69% | 23,400 | 496億5916万 | +5.44% | 15.96 | 2.16 |
| 11/21 | 4,600 | 4,745 | 4,590 | 4,730 | +2.16% | 21,800 | 488億3322万 | +4.16% | 15.69 | 2.13 |
| 11/20 | 4,610 | 4,660 | 4,575 | 4,630 | +1.98% | 20,800 | 478億81万 | +2.25% | 15.36 | 2.08 |
| 11/19 | 4,690 | 4,690 | 4,540 | 4,540 | -3.2% | 30,600 | 468億7164万 | +0.4% | 15.06 | 2.04 |
| 11/18 | 4,570 | 4,690 | 4,535 | 4,690 | +4.11% | 30,900 | 484億2026万 | +3.88% | 15.56 | 2.11 |
| 11/17 | 4,600 | 4,640 | 4,480 | 4,505 | -1.74% | 29,900 | 465億1029万 | -0.2% | 14.95 | 2.02 |
| 11/14 | 4,745 | 4,745 | 4,535 | 4,585 | -2.03% | 47,400 | 473億3622万 | +1.39% | 15.21 | 2.06 |
| 11/13 | 4,540 | 4,690 | 4,540 | 4,680 | +2.74% | 38,800 | 483億1702万 | +3.24% | 15.53 | 2.1 |
| 11/12 | 4,550 | 4,585 | 4,505 | 4,555 | +1.56% | 39,100 | 470億2650万 | +0.4% | 15.11 | 2.05 |
| 11/11 | 4,550 | 4,605 | 4,480 | 4,485 | -1.43% | 32,000 | 463億381万 | -1.32% | 14.88 | 2.02 |
| 11/10 | 4,475 | 4,560 | 4,475 | 4,550 | +1.56% | 23,500 | 469億7488万 | -0.11% | 15.09 | 2.05 |
| 11/07 | 4,465 | 4,530 | 4,450 | 4,480 | -0.33% | 30,000 | 462億5219万 | -1.88% | 14.86 | 2.01 |
| 11/06 | 4,570 | 4,590 | 4,450 | 4,495 | -1.96% | 34,600 | 464億705万 | -2.01% | 14.91 | 2.02 |
| 11/05 | 4,665 | 4,670 | 4,550 | 4,585 | -1.71% | 26,800 | 473億3622万 | -0.41% | 15.21 | 2.06 |
| 11/04 | 4,700 | 4,760 | 4,595 | 4,665 | +1.3% | 37,700 | 481億6215万 | +1.06% | 15.48 | 2.1 |
| 10/31 | 4,550 | 4,635 | 4,505 | 4,605 | +3.48% | 44,800 | 475億4271万 | -0.37% | 15.28 | 2.07 |
