時価総額
2014/08/29~2015/01/29
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 |
01/29 | 2,620 | 2,649 | 2,607 | 2,630 | -0.42% | 345,000 | 4970億4536万 | -1.16% | 21.59 | 1.78 |
01/28 | 2,573 | 2,652 | 2,568 | 2,641 | +2.13% | 586,300 | 4991億2426万 | -0.83% | 21.68 | 1.79 |
01/27 | 2,559 | 2,592 | 2,553 | 2,586 | +2.05% | 408,300 | 4887億2977万 | -2.89% | 21.23 | 1.75 |
01/26 | 2,546 | 2,561 | 2,519 | 2,534 | -1.55% | 428,400 | 4789億226万 | -4.92% | 20.81 | 1.72 |
01/23 | 2,575 | 2,595 | 2,562 | 2,574 | +1.06% | 426,200 | 4864億6188万 | -3.6% | 21.13 | 1.74 |
01/22 | 2,595 | 2,595 | 2,542 | 2,547 | -1.32% | 403,100 | 4813億5914万 | -4.79% | 20.91 | 1.73 |
01/21 | 2,566 | 2,583 | 2,553 | 2,581 | +0.08% | 428,200 | 4877億8482万 | -3.69% | 21.19 | 1.75 |
01/20 | 2,541 | 2,583 | 2,534 | 2,579 | +1.14% | 410,000 | 4874億684万 | -3.91% | 21.18 | 1.75 |
01/19 | 2,620 | 2,622 | 2,542 | 2,550 | -2.52% | 910,700 | 4819億2611万 | -5.2% | 20.94 | 1.73 |
01/16 | 2,610 | 2,619 | 2,573 | 2,616 | -1.1% | 626,600 | 4943億9949万 | -3% | 21.48 | 1.77 |
01/15 | 2,641 | 2,671 | 2,631 | 2,645 | 0% | 441,800 | 4998億8022万 | -2.11% | 21.72 | 1.79 |
01/14 | 2,735 | 2,736 | 2,629 | 2,645 | -0.56% | 657,900 | 4998億8022万 | -2.22% | 21.72 | 1.79 |
01/13 | 2,640 | 2,667 | 2,620 | 2,660 | +0.04% | 402,500 | 5027億1508万 | -1.7% | 21.84 | 1.8 |
01/09 | 2,688 | 2,690 | 2,647 | 2,659 | -0.37% | 428,400 | 5025億2609万 | -1.77% | 21.83 | 1.8 |
01/08 | 2,641 | 2,709 | 2,641 | 2,669 | +1.79% | 539,200 | 5044億1599万 | -1.4% | 21.91 | 1.81 |
01/07 | 2,630 | 2,642 | 2,615 | 2,622 | -0.57% | 401,500 | 4955億3343万 | -3.14% | 21.53 | 1.78 |
01/06 | 2,690 | 2,690 | 2,636 | 2,637 | -3.3% | 483,500 | 4983億6829万 | -2.55% | 21.65 | 1.79 |
01/05 | 2,735 | 2,747 | 2,690 | 2,727 | -0.37% | 378,900 | 5153億7745万 | +0.81% | 22.39 | 1.85 |
2014 |
12/30 | 2,780 | 2,780 | 2,733 | 2,737 | -1.55% | 371,500 | 5172億6736万 | +1.33% | 22.47 | 1.86 |
12/29 | 2,829 | 2,839 | 2,750 | 2,780 | -1.49% | 389,500 | 5253億9395万 | +3% | 22.83 | 1.88 |
12/26 | 2,793 | 2,827 | 2,777 | 2,822 | +1.11% | 288,000 | 5333億3156万 | +4.67% | 23.17 | 1.91 |
12/25 | 2,830 | 2,839 | 2,786 | 2,791 | -0.99% | 283,200 | 5274億7285万 | +3.72% | 22.92 | 1.89 |
12/24 | 2,787 | 2,821 | 2,783 | 2,819 | +2.62% | 604,200 | 5327億6459万 | +4.91% | 23.15 | 1.91 |
12/22 | 2,735 | 2,748 | 2,713 | 2,747 | +0.7% | 453,900 | 5191億5726万 | +2.58% | 22.56 | 1.86 |
12/19 | 2,728 | 2,746 | 2,702 | 2,728 | +1.41% | 708,500 | 5155億6644万 | +1.98% | 22.4 | 1.85 |
12/18 | 2,671 | 2,698 | 2,655 | 2,690 | +2.63% | 453,700 | 5083億8480万 | +0.64% | 22.09 | 1.82 |
12/17 | 2,630 | 2,650 | 2,603 | 2,621 | -0.46% | 506,200 | 4953億4444万 | -1.87% | 21.52 | 1.78 |
12/16 | 2,648 | 2,666 | 2,630 | 2,633 | -1.64% | 410,800 | 4976億1233万 | -1.46% | 21.62 | 1.78 |
12/15 | 2,670 | 2,694 | 2,667 | 2,677 | -1% | 243,100 | 5059億2792万 | +0.26% | 21.98 | 1.81 |
12/12 | 2,659 | 2,734 | 2,653 | 2,704 | +1.2% | 993,600 | 5110億3067万 | +1.35% | 22.2 | 1.83 |
12/11 | 2,640 | 2,677 | 2,622 | 2,672 | -0.22% | 1,142,100 | 5049億8297万 | +0.34% | 21.94 | 1.81 |
12/10 | 2,705 | 2,726 | 2,657 | 2,678 | -1.69% | 806,400 | 5061億1691万 | +0.6% | 21.99 | 1.82 |
12/09 | 2,720 | 2,765 | 2,686 | 2,724 | -0.26% | 668,100 | 5148億1048万 | +2.41% | 22.37 | 1.85 |
12/08 | 2,753 | 2,765 | 2,710 | 2,731 | -0.36% | 1,039,500 | 5161億3341万 | +2.98% | 22.42 | 1.85 |
12/05 | 2,715 | 2,745 | 2,700 | 2,741 | +1.07% | 1,106,200 | 5180億2332万 | +3.87% | 22.51 | 1.86 |
12/04 | 2,716 | 2,747 | 2,666 | 2,712 | +1.35% | 820,800 | 5125億4259万 | +3.39% | 22.27 | 1.84 |
12/03 | 2,700 | 2,718 | 2,670 | 2,676 | -0.37% | 370,900 | 5057億3893万 | +2.61% | 21.97 | 1.81 |
12/02 | 2,662 | 2,693 | 2,649 | 2,686 | +0.9% | 217,000 | 5076億2884万 | +3.55% | 22.05 | 1.82 |
12/01 | 2,656 | 2,698 | 2,650 | 2,662 | +0.6% | 239,900 | 5030億9306万 | +3.26% | 21.86 | 1.8 |
11/28 | 2,632 | 2,660 | 2,632 | 2,646 | +1.46% | 321,300 | 5000億6921万 | +3.24% | 21.77 | 1.8 |
11/27 | 2,603 | 2,638 | 2,591 | 2,608 | -0.38% | 301,900 | 4928億8757万 | +2.35% | 21.45 | 1.77 |
11/26 | 2,620 | 2,659 | 2,601 | 2,618 | +0.04% | 494,900 | 4947億7747万 | +3.36% | 21.54 | 1.78 |
11/25 | 2,667 | 2,680 | 2,613 | 2,617 | -2.57% | 1,001,200 | 4945億8848万 | +3.89% | 21.53 | 1.78 |
11/21 | 2,682 | 2,697 | 2,651 | 2,686 | -0.48% | 256,000 | 5076億2884万 | +7.4% | 22.1 | 1.82 |
11/20 | 2,739 | 2,744 | 2,694 | 2,699 | -0.41% | 239,700 | 5100億8571万 | +8.66% | 22.2 | 1.83 |
11/19 | 2,698 | 2,747 | 2,687 | 2,710 | +0.82% | 308,900 | 5121億6461万 | +9.76% | 22.29 | 1.84 |
11/18 | 2,641 | 2,688 | 2,641 | 2,688 | +3.38% | 414,000 | 5080億682万 | +9.45% | 22.11 | 1.83 |
11/17 | 2,651 | 2,651 | 2,586 | 2,600 | -2.66% | 419,000 | 4913億7564万 | +6.25% | 21.39 | 1.77 |
11/14 | 2,699 | 2,699 | 2,644 | 2,671 | -0.04% | 528,400 | 5047億9398万 | +9.38% | 21.97 | 1.81 |
11/13 | 2,660 | 2,677 | 2,633 | 2,672 | +0.75% | 266,900 | 5049億8297万 | +9.73% | 21.98 | 1.81 |
11/12 | 2,649 | 2,687 | 2,643 | 2,652 | +0.84% | 366,700 | 5012億315万 | +9.36% | 21.82 | 1.8 |
11/11 | 2,595 | 2,637 | 2,582 | 2,630 | +1.39% | 265,200 | 4970億4536万 | +8.86% | 21.63 | 1.79 |
11/10 | 2,593 | 2,610 | 2,582 | 2,594 | -0.73% | 212,300 | 4902億4170万 | +7.77% | 21.34 | 1.76 |
11/07 | 2,618 | 2,623 | 2,588 | 2,613 | +0.46% | 289,000 | 4938億3252万 | +8.88% | 21.5 | 1.77 |
11/06 | 2,650 | 2,675 | 2,600 | 2,601 | -1.55% | 533,300 | 4915億6463万 | +8.65% | 21.4 | 1.77 |
11/05 | 2,617 | 2,650 | 2,602 | 2,642 | +1.19% | 554,300 | 4993億1325万 | +10.54% | 21.73 | 1.79 |
11/04 | 2,620 | 2,659 | 2,586 | 2,611 | +2.88% | 854,900 | 4934億5454万 | +9.57% | 21.48 | 1.77 |
10/31 | 2,415 | 2,547 | 2,401 | 2,538 | +6.06% | 870,000 | 4796億5822万 | +6.73% | 20.88 | 1.72 |
10/30 | 2,360 | 2,409 | 2,352 | 2,393 | +1.79% | 440,900 | 4522億5458万 | +0.76% | 19.69 | 1.63 |
10/29 | 2,342 | 2,360 | 2,325 | 2,351 | +0.81% | 303,700 | 4443億1697万 | -1.05% | 19.34 | 1.6 |
10/28 | 2,327 | 2,360 | 2,313 | 2,332 | +0.21% | 252,500 | 4407億2615万 | -2.02% | 19.18 | 1.58 |
10/27 | 2,296 | 2,339 | 2,287 | 2,327 | +1.48% | 324,600 | 4397億8120万 | -2.39% | 19.14 | 1.58 |
10/24 | 2,314 | 2,316 | 2,281 | 2,293 | +0.53% | 278,300 | 4333億5552万 | -3.94% | 18.86 | 1.56 |
10/23 | 2,269 | 2,297 | 2,251 | 2,281 | +0.04% | 295,100 | 4310億8763万 | -4.6% | 18.76 | 1.55 |
10/22 | 2,254 | 2,282 | 2,254 | 2,280 | +2.52% | 226,400 | 4308億9864万 | -4.8% | 18.76 | 1.55 |
10/21 | 2,271 | 2,283 | 2,219 | 2,224 | -2.07% | 372,500 | 4203億1516万 | -7.29% | 18.3 | 1.51 |
10/20 | 2,228 | 2,272 | 2,228 | 2,271 | +4.65% | 508,200 | 4291億9772万 | -5.57% | 18.68 | 1.54 |
10/17 | 2,244 | 2,244 | 2,169 | 2,170 | -3.64% | 823,100 | 4101億967万 | -9.96% | 17.85 | 1.47 |
10/16 | 2,291 | 2,291 | 2,245 | 2,252 | -2.81% | 543,700 | 4256億690万 | -6.87% | 18.53 | 1.53 |
10/15 | 2,385 | 2,398 | 2,301 | 2,317 | -3.62% | 722,700 | 4378億9129万 | -4.37% | 19.06 | 1.57 |
10/14 | 2,401 | 2,439 | 2,400 | 2,404 | -1.84% | 422,700 | 4543億3348万 | -0.87% | 19.78 | 1.63 |
10/10 | 2,438 | 2,463 | 2,433 | 2,449 | -0.93% | 402,200 | 4628億3806万 | +0.99% | 20.15 | 1.66 |
10/09 | 2,513 | 2,520 | 2,471 | 2,472 | -1.67% | 475,600 | 4671億8484万 | +2.02% | 20.34 | 1.68 |
10/08 | 2,426 | 2,531 | 2,408 | 2,514 | +4.01% | 1,041,000 | 4751億2245万 | +3.84% | 20.68 | 1.71 |
10/07 | 2,424 | 2,447 | 2,415 | 2,417 | -0.62% | 271,000 | 4567億9035万 | +0.04% | 19.88 | 1.64 |
10/06 | 2,430 | 2,445 | 2,420 | 2,432 | +1% | 238,300 | 4596億2521万 | +0.66% | 20.01 | 1.65 |
10/03 | 2,396 | 2,422 | 2,389 | 2,408 | +0.38% | 235,200 | 4550億8944万 | -0.33% | 19.81 | 1.64 |
10/02 | 2,470 | 2,481 | 2,399 | 2,399 | -3.42% | 386,000 | 4533億8852万 | -0.83% | 19.73 | 1.63 |
10/01 | 2,489 | 2,513 | 2,483 | 2,484 | +0.16% | 297,600 | 4694億5273万 | +2.48% | 20.43 | 1.69 |
09/30 | 2,488 | 2,488 | 2,462 | 2,480 | -0.32% | 351,500 | 4686億9676万 | +2.18% | 20.4 | 1.68 |
09/29 | 2,466 | 2,491 | 2,463 | 2,488 | +1.06% | 195,000 | 4702億869万 | +2.43% | 20.47 | 1.69 |
09/26 | 2,450 | 2,469 | 2,440 | 2,462 | -0.53% | 271,900 | 4652億9493万 | +1.32% | 20.25 | 1.67 |
09/25 | 2,443 | 2,475 | 2,440 | 2,475 | +1.89% | 317,500 | 4677億5181万 | +1.81% | 20.36 | 1.68 |
09/24 | 2,409 | 2,431 | 2,403 | 2,429 | -0.33% | 226,600 | 4590億5824万 | -0.16% | 19.98 | 1.65 |
09/22 | 2,441 | 2,444 | 2,404 | 2,437 | +0.33% | 285,600 | 4605億7017万 | +0.08% | 20.05 | 1.65 |
09/19 | 2,429 | 2,438 | 2,411 | 2,429 | +0.66% | 239,800 | 4590億5824万 | -0.37% | 19.98 | 1.65 |
09/18 | 2,390 | 2,419 | 2,381 | 2,413 | +1.34% | 283,400 | 4560億3439万 | -1.15% | 19.85 | 1.64 |
09/17 | 2,394 | 2,394 | 2,375 | 2,381 | -0.54% | 197,700 | 4499億8669万 | -2.58% | 19.59 | 1.62 |
09/16 | 2,386 | 2,398 | 2,376 | 2,394 | +0.5% | 236,900 | 4524億4357万 | -2.21% | 19.69 | 1.63 |
09/12 | 2,371 | 2,388 | 2,365 | 2,382 | +0.21% | 523,700 | 4501億7568万 | -2.85% | 19.59 | 1.62 |
09/11 | 2,396 | 2,399 | 2,366 | 2,377 | -0.17% | 285,800 | 4492億3073万 | -3.1% | 19.55 | 1.61 |
09/10 | 2,352 | 2,385 | 2,351 | 2,381 | +0.72% | 251,200 | 4499億8669万 | -3.13% | 19.59 | 1.62 |
09/09 | 2,378 | 2,382 | 2,362 | 2,364 | -0.51% | 186,400 | 4467億7385万 | -3.94% | 19.45 | 1.61 |
09/08 | 2,396 | 2,397 | 2,371 | 2,376 | -0.21% | 188,800 | 4490億4174万 | -3.69% | 19.55 | 1.61 |
09/05 | 2,400 | 2,408 | 2,381 | 2,381 | -0.33% | 274,500 | 4499億8669万 | -3.68% | 19.59 | 1.62 |
09/04 | 2,410 | 2,416 | 2,383 | 2,389 | -1.24% | 242,100 | 4514億9862万 | -3.51% | 19.65 | 1.62 |
09/03 | 2,431 | 2,437 | 2,414 | 2,419 | +0.25% | 312,200 | 4571億6834万 | -2.5% | 19.9 | 1.64 |
09/02 | 2,401 | 2,428 | 2,401 | 2,413 | +0.54% | 334,100 | 4560億3439万 | -2.9% | 19.85 | 1.64 |
09/01 | 2,408 | 2,409 | 2,387 | 2,400 | -0.37% | 245,900 | 4535億7751万 | -3.58% | 19.74 | 1.63 |
08/29 | 2,437 | 2,462 | 2,408 | 2,409 | -1.23% | 474,300 | 4552億7843万 | -3.41% | 19.82 | 1.64 |