時価総額

2014/09/16～2015/02/16

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
02/162,3732,3822,3222,328-2.84%1,790,7002691億2377万-7.58%27.31.74
02/132,4522,4642,3802,396-2.48%1,752,7002769億8477万-5.07%28.11.79
02/122,5202,5252,4492,457-1.52%1,175,0002840億3656万-2.69%28.811.83
02/102,5002,5172,4712,495+0.04%591,2002884億2947万-1.15%29.261.86
02/092,5442,5552,4512,494-2%1,639,1002883億1387万-1.23%29.251.86
02/062,5692,5912,5372,545-0.27%1,229,5002942億962万+0.79%29.851.9
02/052,6082,6102,5402,552-0.23%1,926,2002950億1884万+1.15%29.931.9
02/042,5462,5952,5302,558+1.39%1,616,1002957億1246万+1.47%301.91
02/032,5802,5852,5142,523-2.44%1,301,9002916億6635万+0.2%29.591.88
02/022,5942,6062,5402,586-0.73%1,023,5002989億4934万+2.74%30.331.93
01/302,5932,6402,5792,605+1.64%1,297,0003011億4580万+3.7%30.551.94
01/292,5902,6202,5632,563-1.76%867,4002962億9047万+2.23%30.061.91
01/282,6152,6302,5962,609-0.72%856,0003016億821万+4.32%30.61.95
01/272,6292,6332,5842,628+1.12%1,529,6003038億467万+5.42%30.821.96
01/262,6532,6792,5912,599-1.55%1,794,2003004億5218万+4.55%30.481.94
01/232,6312,6962,6212,640+0.38%2,499,5003051億9190万+6.45%30.961.97
01/222,5112,6442,5082,630+4.74%4,294,1003040億563万+6.39%30.841.96
01/212,6052,6492,5022,511-3.39%3,612,0002902億5024万+1.95%29.451.87
01/202,5092,6242,5062,599+3.88%3,313,3003004億2229万+5.82%30.481.94
01/192,4972,5632,4882,502+2.04%3,427,4002892億992万+2.21%29.341.87
01/162,3852,4542,3792,452+2.21%1,724,6002834億3034万+0.37%28.751.83
01/152,4152,4292,3892,399-1.15%1,861,3002773億399万-1.68%28.131.79
01/142,4372,4582,4042,427+0.08%1,752,8002805億4056万-0.57%28.461.81
01/132,4022,4382,3962,425-0.61%1,010,7002803億937万-0.61%28.441.81
01/092,4752,4802,4272,440-1.01%1,176,2002820億4325万+0.04%28.611.82
01/082,4372,4712,4282,465+1.73%920,3002849億3303万+1.11%28.911.84
01/072,4212,4432,4072,423-0.7%857,1002800億7819万-0.37%28.411.81
01/062,4652,4822,4352,440-2.36%1,057,5002820億4325万+0.7%28.611.82
01/052,5022,5252,4862,499-0.36%1,243,9002888億6314万+3.48%29.31.86
2014
12/302,4992,5302,4902,508+0.48%873,2002899億3231万+4.37%29.411.87
12/292,5192,5342,4852,496-0.52%919,8002885億4507万+4.48%29.271.86
12/262,4802,5322,4712,509+1.13%1,228,2002900億4791万+5.6%29.421.87
12/252,4772,4962,4682,481-0.4%609,2002868億1103万+5.04%29.11.85
12/242,4782,4962,4582,491+1.63%1,248,0002879億6706万+6%29.211.86
12/222,4852,5022,4332,451-1.33%985,6002833億4294万+4.92%28.741.83
12/192,4372,4972,4302,484+2.77%1,850,3002871億5784万+6.84%29.131.85
12/182,4682,4702,4042,417+0.5%1,423,7002794億1244万+4.59%28.351.8
12/172,4522,4712,3982,405-2.55%1,165,2002780億2520万+4.52%28.21.79
12/162,4382,4882,4322,468+1.23%1,936,3002853億819万+7.63%28.941.84
12/152,4022,4662,4022,438-0.2%1,500,6002818億4010万+6.93%28.591.82
12/122,4302,5122,4172,443+1.79%2,622,0002824億1811万+7.62%28.651.82
12/112,3422,4082,3342,400+2.21%1,896,8002774億4719万+6.01%28.151.79
12/102,3742,3942,3302,348-1.96%845,1002714億3583万+3.94%27.541.75
12/092,3632,4352,3502,395+1.48%2,026,8002768億6917万+6.11%28.091.79
12/082,4142,4172,3412,360-1.63%978,4002728億2307万+4.8%27.681.76
12/052,3992,4172,3662,399-0.54%1,229,6002773億3158万+6.67%28.131.79
12/042,4252,4492,4042,412+0.37%1,436,6002788億3442万+7.53%28.291.8
12/032,4082,4372,3752,403-0.08%1,080,0002777億9399万+7.42%28.181.79
12/022,3952,4212,3642,405+0.21%1,335,0002780億2520万+7.85%28.21.79
12/012,3492,4292,3212,400+3.45%2,604,1002774億4719万+8.01%28.151.79
11/282,2242,3262,2162,320+5.07%2,068,7002681億9895万+4.79%27.211.73
11/272,2402,2402,2062,208-0.99%438,2002552億5141万-0.05%25.891.65
11/262,2132,2372,1882,230+1.27%741,1002577億9468万+1.23%26.151.66
11/252,2082,2232,1752,202+2.04%1,268,5002545億5779万+0.09%25.821.64
11/212,1762,1782,1392,158-0.19%1,104,1002494億7126万-1.6%25.311.61
11/202,1892,2012,1522,162-0.41%711,8002499億3367万-1.19%25.361.61
11/192,2002,2262,1662,171-0.82%1,291,9002509億7410万-0.69%25.461.62
11/182,1322,1942,1202,189+2.34%1,078,1002530億5495万+0.27%25.671.63
11/172,1762,1772,1242,139-1.75%852,6002472億7480万-1.88%25.091.6
11/142,1532,1842,1262,177+2.4%1,172,2002516億6772万-0.23%25.531.62
11/132,1792,1862,0952,126-2.03%1,346,2002457億7196万-2.61%24.931.59
11/122,2112,2142,1552,170-1.63%1,005,8002508億5850万-0.78%25.451.62
11/112,1542,2132,1412,206+2.94%1,249,5002550億2020万+0.68%25.871.65
11/102,1502,1702,0812,143-1.61%1,353,6002477億3722万-2.19%25.131.6
11/072,2772,3082,1472,178-4.93%3,399,0002517億8332万-0.73%25.541.63
11/062,3002,3322,2542,291-0.17%1,475,0002648億4646万+4.28%26.871.71
11/052,2892,3082,2712,295+0.92%1,458,4002653億887万+4.37%26.911.71
11/042,3462,3482,2692,274-0.57%1,591,6002628億8121万+3.22%26.671.7
10/312,3012,3072,2602,287+0.09%1,224,9002643億8405万+3.67%26.821.71
10/302,2502,3022,2312,285+1.29%1,281,4002641億5284万+3.53%26.81.71
10/292,2622,2792,2452,256+0.22%581,9002608億35万+2.08%26.461.68
10/282,2142,2672,2132,251+1.26%1,059,1002602億2234万+1.67%26.41.68
10/272,2392,2482,2072,223+0.59%704,4002569億8546万+0.32%26.071.66
10/242,2482,2582,1932,210+0.05%903,0002554億8262万-0.5%25.921.65
10/232,1662,2152,1562,209+1.61%1,207,8002553億6701万-0.76%25.911.65
10/222,1302,1832,1192,174+4.52%1,082,9002513億2091万-2.55%25.51.62
10/212,1282,1382,0732,080-2.53%913,7002404億5423万-7.02%24.391.55
10/202,0822,1342,0662,134+4.92%1,117,0002466億9679万-4.99%25.031.59
10/172,0482,0902,0122,034-0.29%1,001,9002351億3649万-9.72%23.851.52
10/162,0482,0702,0342,040-3.13%1,027,5002358億3011万-9.89%23.921.52
10/152,0852,1092,0572,106+0.96%1,110,9002434億5990万-7.43%24.71.57
10/142,0872,1302,0672,086-2.39%1,016,6002411億4784万-8.67%24.461.56
10/102,1052,1562,0942,137-1.52%1,180,4002470億4360万-6.72%25.061.59
10/092,2322,2372,1632,170-1.63%794,4002508億5850万-5.53%25.451.62
10/082,1742,2102,1602,206-0.59%1,076,1002550億2020万-4.3%25.871.65
10/072,2582,2602,2092,219-2.33%936,0002565億2304万-4.06%26.021.66
10/062,2382,2912,1992,272+2.48%1,837,4002626億5000万-2.07%26.651.7
10/032,2442,2502,1552,217+0.5%1,667,2002562億9184万-4.52%261.65
10/022,2062,2372,1852,206-2.9%1,430,1002550億2020万-5.2%25.871.65
10/012,3192,3252,2672,272-2.45%900,7002626億5000万-2.66%26.651.7
09/302,3782,3782,3082,329-2.55%1,157,6002692億1259万-0.43%27.311.74
09/292,3922,4072,3652,390+1.31%1,637,7002762億6367万+2.14%28.031.78
09/262,3002,3602,2792,359+1.59%973,4002726億8033万+0.86%27.661.76
09/252,3602,3642,2952,322-0.9%1,260,2002684億345万-0.68%27.231.73
09/242,3482,3982,3262,343-1.14%1,380,7002707億9385万+0.21%27.471.75
09/222,3732,4872,3502,370+3.22%5,881,8002739億1439万+1.41%27.791.77
09/192,3432,3432,2732,296-1.59%1,586,0002653億6179万-1.8%26.921.71
09/182,3432,3522,3242,333-0.51%901,9002696億3809万-0.21%27.351.74
09/172,3482,3532,3282,345+0.69%611,3002710億2500万+0.3%27.51.75
09/162,3142,3412,3052,329-0.47%742,4002691億7579万-0.34%27.311.74