時価総額

2014/09/30~2015/02/27

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PERPBR
2015
02/272,8702,9092,8552,905+1.29%632,9005490億1778万+6.53%23.851.97
02/262,8412,8752,8232,868+0.31%645,4005420億2513万+5.75%23.551.94
02/252,8802,8852,8442,859-1.75%694,0005403億2421万+5.85%23.471.94
02/242,8962,9382,8812,910-0.51%1,914,5005499億6274万+8.18%23.891.97
02/232,9402,9602,9052,925+0.55%914,8005527億9760万+9.35%24.021.98
02/202,8332,9142,8142,909+3.08%907,7005497億7375万+9.24%23.891.97
02/192,7952,8252,7812,822+1.33%418,6005333億3156万+6.41%23.171.91
02/182,7872,8022,7572,785+0.8%590,0005263億3891万+5.29%22.871.89
02/172,7292,7832,7172,763+1.21%423,9005221億8111万+4.66%22.691.87
02/162,7242,7382,7032,730+0.81%389,4005159億4442万+3.57%22.421.85
02/132,7112,7232,6952,708-0.33%424,4005117億8663万+2.81%22.231.84
02/122,6922,7202,6702,717+2.07%560,5005134億8754万+3.31%22.311.84
02/102,6522,6692,6402,662-0.15%335,3005030億9306万+1.33%21.861.8
02/092,6842,6892,6522,666-0.11%458,4005038億4902万+1.37%21.891.81
02/062,6972,6972,6562,669+0.23%407,3005044億1599万+1.41%21.911.81
02/052,6582,6892,6372,663-0.41%520,1005032億8205万+0.99%21.871.81
02/042,6832,6962,6572,674+1.13%515,5005053億6095万+1.17%21.961.81
02/032,6462,6702,6182,644-0.08%635,4004996億9123万-0.15%21.711.79
02/022,6442,6622,6282,646-1.08%353,9005000億6921万-0.34%21.731.79
01/302,6502,6982,6492,675+1.71%576,7005055億4994万+0.6%21.961.81
01/292,6202,6492,6072,630-0.42%345,0004970億4536万-1.16%21.591.78
01/282,5732,6522,5682,641+2.13%586,3004991億2426万-0.83%21.681.79
01/272,5592,5922,5532,586+2.05%408,3004887億2977万-2.89%21.231.75
01/262,5462,5612,5192,534-1.55%428,4004789億226万-4.92%20.811.72
01/232,5752,5952,5622,574+1.06%426,2004864億6188万-3.6%21.131.74
01/222,5952,5952,5422,547-1.32%403,1004813億5914万-4.79%20.911.73
01/212,5662,5832,5532,581+0.08%428,2004877億8482万-3.69%21.191.75
01/202,5412,5832,5342,579+1.14%410,0004874億684万-3.91%21.181.75
01/192,6202,6222,5422,550-2.52%910,7004819億2611万-5.2%20.941.73
01/162,6102,6192,5732,616-1.1%626,6004943億9949万-3%21.481.77
01/152,6412,6712,6312,6450%441,8004998億8022万-2.11%21.721.79
01/142,7352,7362,6292,645-0.56%657,9004998億8022万-2.22%21.721.79
01/132,6402,6672,6202,660+0.04%402,5005027億1508万-1.7%21.841.8
01/092,6882,6902,6472,659-0.37%428,4005025億2609万-1.77%21.831.8
01/082,6412,7092,6412,669+1.79%539,2005044億1599万-1.4%21.911.81
01/072,6302,6422,6152,622-0.57%401,5004955億3343万-3.14%21.531.78
01/062,6902,6902,6362,637-3.3%483,5004983億6829万-2.55%21.651.79
01/052,7352,7472,6902,727-0.37%378,9005153億7745万+0.81%22.391.85
2014
12/302,7802,7802,7332,737-1.55%371,5005172億6736万+1.33%22.471.86
12/292,8292,8392,7502,780-1.49%389,5005253億9395万+3%22.831.88
12/262,7932,8272,7772,822+1.11%288,0005333億3156万+4.67%23.171.91
12/252,8302,8392,7862,791-0.99%283,2005274億7285万+3.72%22.921.89
12/242,7872,8212,7832,819+2.62%604,2005327億6459万+4.91%23.151.91
12/222,7352,7482,7132,747+0.7%453,9005191億5726万+2.58%22.561.86
12/192,7282,7462,7022,728+1.41%708,5005155億6644万+1.98%22.41.85
12/182,6712,6982,6552,690+2.63%453,7005083億8480万+0.64%22.091.82
12/172,6302,6502,6032,621-0.46%506,2004953億4444万-1.87%21.521.78
12/162,6482,6662,6302,633-1.64%410,8004976億1233万-1.46%21.621.78
12/152,6702,6942,6672,677-1%243,1005059億2792万+0.26%21.981.81
12/122,6592,7342,6532,704+1.2%993,6005110億3067万+1.35%22.21.83
12/112,6402,6772,6222,672-0.22%1,142,1005049億8297万+0.34%21.941.81
12/102,7052,7262,6572,678-1.69%806,4005061億1691万+0.6%21.991.82
12/092,7202,7652,6862,724-0.26%668,1005148億1048万+2.41%22.371.85
12/082,7532,7652,7102,731-0.36%1,039,5005161億3341万+2.98%22.421.85
12/052,7152,7452,7002,741+1.07%1,106,2005180億2332万+3.87%22.511.86
12/042,7162,7472,6662,712+1.35%820,8005125億4259万+3.39%22.271.84
12/032,7002,7182,6702,676-0.37%370,9005057億3893万+2.61%21.971.81
12/022,6622,6932,6492,686+0.9%217,0005076億2884万+3.55%22.051.82
12/012,6562,6982,6502,662+0.6%239,9005030億9306万+3.26%21.861.8
11/282,6322,6602,6322,646+1.46%321,3005000億6921万+3.24%21.771.8
11/272,6032,6382,5912,608-0.38%301,9004928億8757万+2.35%21.451.77
11/262,6202,6592,6012,618+0.04%494,9004947億7747万+3.36%21.541.78
11/252,6672,6802,6132,617-2.57%1,001,2004945億8848万+3.89%21.531.78
11/212,6822,6972,6512,686-0.48%256,0005076億2884万+7.4%22.11.82
11/202,7392,7442,6942,699-0.41%239,7005100億8571万+8.66%22.21.83
11/192,6982,7472,6872,710+0.82%308,9005121億6461万+9.76%22.291.84
11/182,6412,6882,6412,688+3.38%414,0005080億682万+9.45%22.111.83
11/172,6512,6512,5862,600-2.66%419,0004913億7564万+6.25%21.391.77
11/142,6992,6992,6442,671-0.04%528,4005047億9398万+9.38%21.971.81
11/132,6602,6772,6332,672+0.75%266,9005049億8297万+9.73%21.981.81
11/122,6492,6872,6432,652+0.84%366,7005012億315万+9.36%21.821.8
11/112,5952,6372,5822,630+1.39%265,2004970億4536万+8.86%21.631.79
11/102,5932,6102,5822,594-0.73%212,3004902億4170万+7.77%21.341.76
11/072,6182,6232,5882,613+0.46%289,0004938億3252万+8.88%21.51.77
11/062,6502,6752,6002,601-1.55%533,3004915億6463万+8.65%21.41.77
11/052,6172,6502,6022,642+1.19%554,3004993億1325万+10.54%21.731.79
11/042,6202,6592,5862,611+2.88%854,9004934億5454万+9.57%21.481.77
10/312,4152,5472,4012,538+6.06%870,0004796億5822万+6.73%20.881.72
10/302,3602,4092,3522,393+1.79%440,9004522億5458万+0.76%19.691.63
10/292,3422,3602,3252,351+0.81%303,7004443億1697万-1.05%19.341.6
10/282,3272,3602,3132,332+0.21%252,5004407億2615万-2.02%19.181.58
10/272,2962,3392,2872,327+1.48%324,6004397億8120万-2.39%19.141.58
10/242,3142,3162,2812,293+0.53%278,3004333億5552万-3.94%18.861.56
10/232,2692,2972,2512,281+0.04%295,1004310億8763万-4.6%18.761.55
10/222,2542,2822,2542,280+2.52%226,4004308億9864万-4.8%18.761.55
10/212,2712,2832,2192,224-2.07%372,5004203億1516万-7.29%18.31.51
10/202,2282,2722,2282,271+4.65%508,2004291億9772万-5.57%18.681.54
10/172,2442,2442,1692,170-3.64%823,1004101億967万-9.96%17.851.47
10/162,2912,2912,2452,252-2.81%543,7004256億690万-6.87%18.531.53
10/152,3852,3982,3012,317-3.62%722,7004378億9129万-4.37%19.061.57
10/142,4012,4392,4002,404-1.84%422,7004543億3348万-0.87%19.781.63
10/102,4382,4632,4332,449-0.93%402,2004628億3806万+0.99%20.151.66
10/092,5132,5202,4712,472-1.67%475,6004671億8484万+2.02%20.341.68
10/082,4262,5312,4082,514+4.01%1,041,0004751億2245万+3.84%20.681.71
10/072,4242,4472,4152,417-0.62%271,0004567億9035万+0.04%19.881.64
10/062,4302,4452,4202,432+1%238,3004596億2521万+0.66%20.011.65
10/032,3962,4222,3892,408+0.38%235,2004550億8944万-0.33%19.811.64
10/022,4702,4812,3992,399-3.42%386,0004533億8852万-0.83%19.731.63
10/012,4892,5132,4832,484+0.16%297,6004694億5273万+2.48%20.431.69
09/302,4882,4882,4622,480-0.32%351,5004686億9676万+2.18%20.41.68