時価総額
2013/10/30~2014/03/31
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 |
---|
2014 |
03/31 | 342 | 342 | 329 | 339 | -0.29% | 798,000 | 1093億8065万 | +3.99% | 10.31 | 0.76 |
03/28 | 334 | 341 | 331 | 340 | +1.19% | 1,079,000 | 1097億331万 | +4.29% | 10.34 | 0.77 |
03/27 | 327 | 338 | 322 | 336 | +2.44% | 1,129,000 | 1084億1268万 | +3.38% | 10.22 | 0.76 |
03/26 | 323 | 330 | 321 | 328 | +2.5% | 1,066,000 | 1058億3142万 | +1.23% | 9.98 | 0.74 |
03/25 | 316 | 328 | 316 | 320 | +1.27% | 821,000 | 1032億5017万 | -1.54% | 9.74 | 0.72 |
03/24 | 312 | 323 | 310 | 316 | +2.93% | 842,000 | 1019億5954万 | -2.77% | 9.61 | 0.71 |
03/20 | 318 | 318 | 306 | 307 | -2.85% | 927,000 | 990億5563万 | -5.83% | 9.34 | 0.69 |
03/19 | 320 | 323 | 312 | 316 | -0.63% | 754,000 | 1019億5954万 | -3.36% | 9.61 | 0.71 |
03/18 | 320 | 323 | 317 | 318 | +1.6% | 890,000 | 1026億486万 | -3.05% | 9.67 | 0.72 |
03/17 | 319 | 320 | 311 | 313 | -2.19% | 608,000 | 1009億9157万 | -4.57% | 9.52 | 0.71 |
03/14 | 325 | 327 | 318 | 320 | -2.74% | 1,062,000 | 1032億5017万 | -2.74% | 9.74 | 0.72 |
03/13 | 328 | 330 | 326 | 329 | +0.3% | 333,000 | 1061億5408万 | 0% | 10.01 | 0.74 |
03/12 | 335 | 336 | 327 | 328 | -2.96% | 329,000 | 1058億3142万 | -0.3% | 9.98 | 0.74 |
03/11 | 335 | 340 | 335 | 338 | +0.9% | 382,000 | 1090億5799万 | +3.05% | 10.28 | 0.76 |
03/10 | 336 | 337 | 333 | 335 | 0% | 278,000 | 1080億9002万 | +2.13% | 10.19 | 0.76 |
03/07 | 334 | 337 | 331 | 335 | +1.21% | 299,000 | 1080億9002万 | +2.13% | 10.19 | 0.76 |
03/06 | 321 | 332 | 321 | 331 | +1.85% | 694,000 | 1067億9939万 | +0.91% | 10.07 | 0.75 |
03/05 | 329 | 329 | 323 | 325 | 0% | 451,000 | 1048億6345万 | -1.22% | 9.89 | 0.73 |
03/04 | 321 | 327 | 318 | 325 | +0.62% | 385,000 | 1048億6345万 | -1.52% | 9.89 | 0.73 |
03/03 | 320 | 324 | 316 | 323 | +0.31% | 609,000 | 1042億1814万 | -2.42% | 9.83 | 0.73 |
02/28 | 325 | 326 | 321 | 322 | -1.53% | 591,000 | 1038億9548万 | -3.01% | 9.8 | 0.73 |
02/27 | 329 | 331 | 325 | 327 | -0.91% | 417,000 | 1055億877万 | -2.1% | 9.95 | 0.74 |
02/26 | 327 | 334 | 327 | 330 | 0% | 448,000 | 1064億7674万 | -1.79% | 10.04 | 0.74 |
02/25 | 329 | 332 | 326 | 330 | +0.92% | 430,000 | 1064億7674万 | -2.37% | 10.04 | 0.74 |
02/24 | 323 | 330 | 321 | 327 | +1.87% | 615,000 | 1055億877万 | -3.82% | 9.95 | 0.74 |
02/21 | 317 | 322 | 317 | 321 | +2.23% | 531,000 | 1035億7283万 | -6.14% | 9.77 | 0.72 |
02/20 | 323 | 324 | 313 | 314 | -3.68% | 1,073,000 | 1013億1423万 | -8.72% | 9.55 | 0.71 |
02/19 | 329 | 330 | 325 | 326 | -3.26% | 1,047,000 | 1051億8611万 | -5.78% | 9.92 | 0.74 |
02/18 | 334 | 339 | 329 | 337 | +0.9% | 521,000 | 1087億3534万 | -3.16% | 10.25 | 0.76 |
02/17 | 326 | 335 | 318 | 334 | +2.14% | 387,000 | 1077億6736万 | -4.57% | 10.16 | 0.75 |
02/14 | 334 | 336 | 324 | 327 | -2.97% | 910,000 | 1055億877万 | -7.1% | 9.95 | 0.74 |
02/13 | 341 | 344 | 335 | 337 | -0.3% | 610,000 | 1087億3534万 | -4.8% | 10.25 | 0.76 |
02/12 | 339 | 342 | 336 | 338 | +0.6% | 381,000 | 1090億5799万 | -4.79% | 10.28 | 0.76 |
02/10 | 337 | 338 | 331 | 336 | +2.13% | 375,000 | 1084億1268万 | -5.88% | 10.22 | 0.76 |
02/07 | 330 | 338 | 324 | 329 | +1.23% | 634,000 | 1061億5408万 | -8.1% | 10.01 | 0.74 |
02/06 | 316 | 331 | 315 | 325 | +3.83% | 862,000 | 1048億6345万 | -9.47% | 9.89 | 0.73 |
02/05 | 314 | 320 | 306 | 313 | +1.62% | 962,000 | 1009億9157万 | -13.06% | 9.52 | 0.71 |
02/04 | 323 | 323 | 308 | 308 | -8.06% | 1,134,000 | 993億7829万 | -14.68% | 9.37 | 0.69 |
02/03 | 342 | 345 | 335 | 335 | -2.62% | 600,000 | 1080億9002万 | -7.71% | 10.19 | 0.76 |
01/31 | 350 | 352 | 342 | 344 | -0.58% | 748,000 | 1109億9393万 | -5.23% | 10.47 | 0.78 |
01/30 | 346 | 349 | 343 | 346 | -2.26% | 571,000 | 1116億3925万 | -4.68% | 10.53 | 0.78 |
01/29 | 344 | 354 | 344 | 354 | +3.81% | 517,000 | 1142億2050万 | -2.48% | 10.77 | 0.8 |
01/28 | 348 | 349 | 341 | 341 | -2.01% | 982,000 | 1100億2596万 | -5.8% | 10.37 | 0.77 |
01/27 | 355 | 355 | 348 | 348 | -3.33% | 797,000 | 1122億8456万 | -3.87% | 10.59 | 0.78 |
01/24 | 365 | 365 | 358 | 360 | -2.7% | 906,000 | 1161億5644万 | -0.28% | 10.95 | 0.81 |
01/23 | 375 | 378 | 369 | 370 | -0.54% | 628,000 | 1193億8301万 | +2.49% | 11.26 | 0.83 |
01/22 | 375 | 375 | 367 | 372 | -0.53% | 503,000 | 1200億2832万 | +3.33% | 11.32 | 0.84 |
01/21 | 383 | 384 | 374 | 374 | -2.09% | 949,000 | 1206億7364万 | +4.18% | 11.38 | 0.84 |
01/20 | 377 | 384 | 377 | 382 | +1.6% | 876,000 | 1232億5489万 | +6.7% | 11.62 | 0.86 |
01/17 | 373 | 380 | 373 | 376 | +0.8% | 730,000 | 1213億1895万 | +5.62% | 11.44 | 0.85 |
01/16 | 378 | 381 | 372 | 373 | -1.06% | 562,000 | 1203億5098万 | +5.07% | 11.35 | 0.84 |
01/15 | 372 | 377 | 370 | 377 | +2.45% | 520,000 | 1216億4161万 | +6.5% | 11.47 | 0.85 |
01/14 | 375 | 375 | 366 | 368 | -3.41% | 801,000 | 1187億3770万 | +4.25% | 11.2 | 0.83 |
01/10 | 380 | 382 | 372 | 381 | -0.52% | 769,000 | 1229億3223万 | +7.93% | 11.59 | 0.86 |
01/09 | 385 | 385 | 379 | 383 | -0.26% | 821,000 | 1235億7755万 | +9.12% | 11.65 | 0.86 |
01/08 | 377 | 384 | 375 | 384 | +3.78% | 1,425,000 | 1239億20万 | +9.71% | 11.68 | 0.87 |
01/07 | 370 | 377 | 369 | 370 | +0.54% | 1,036,000 | 1193億8301万 | +6.32% | 11.26 | 0.83 |
01/06 | 368 | 370 | 364 | 368 | +0.82% | 928,000 | 1187億3770万 | +5.75% | 11.2 | 0.83 |
2013 |
12/30 | 365 | 368 | 362 | 365 | +1.39% | 1,081,000 | 1177億6973万 | +4.89% | 11.11 | 0.82 |
12/27 | 356 | 360 | 353 | 360 | +1.41% | 844,000 | 1161億5644万 | +3.75% | 10.95 | 0.81 |
12/26 | 340 | 355 | 340 | 355 | +4.41% | 888,000 | 1145億4316万 | +2.01% | 10.8 | 0.8 |
12/25 | 335 | 342 | 335 | 340 | +0.59% | 668,000 | 1097億331万 | -2.3% | 10.34 | 0.77 |
12/24 | 342 | 345 | 336 | 338 | -0.88% | 617,000 | 1090億5799万 | -2.87% | 10.28 | 0.76 |
12/20 | 344 | 344 | 338 | 341 | -0.29% | 528,000 | 1100億2596万 | -2.29% | 10.37 | 0.77 |
12/19 | 345 | 348 | 340 | 342 | 0% | 535,000 | 1103億4862万 | -2.01% | 10.41 | 0.77 |
12/18 | 335 | 343 | 335 | 342 | +1.48% | 392,000 | 1103億4862万 | -2.29% | 10.41 | 0.77 |
12/17 | 334 | 339 | 334 | 337 | +0.9% | 392,000 | 1087億3534万 | -3.71% | 10.25 | 0.76 |
12/16 | 345 | 345 | 334 | 334 | -3.19% | 716,000 | 1077億6736万 | -4.84% | 10.16 | 0.75 |
12/13 | 344 | 350 | 340 | 345 | -0.29% | 1,232,000 | 1113億1659万 | -1.71% | 10.5 | 0.78 |
12/12 | 349 | 351 | 345 | 346 | -1.42% | 393,000 | 1116億3925万 | -1.42% | 10.53 | 0.78 |
12/11 | 345 | 354 | 344 | 351 | +1.45% | 591,000 | 1132億5253万 | -0.28% | 10.68 | 0.79 |
12/10 | 346 | 353 | 344 | 346 | +0.58% | 819,000 | 1116億3925万 | -1.7% | 10.53 | 0.78 |
12/09 | 348 | 348 | 342 | 344 | -0.29% | 342,000 | 1109億9393万 | -2.27% | 10.47 | 0.78 |
12/06 | 344 | 346 | 340 | 345 | -0.29% | 662,000 | 1113億1659万 | -1.99% | 10.5 | 0.78 |
12/05 | 347 | 352 | 344 | 346 | -0.29% | 655,000 | 1116億3925万 | -1.98% | 10.53 | 0.78 |
12/04 | 354 | 354 | 343 | 347 | -1.42% | 696,000 | 1119億6190万 | -1.7% | 10.56 | 0.78 |
12/03 | 356 | 357 | 352 | 352 | -0.28% | 438,000 | 1135億7519万 | -0.28% | 10.71 | 0.79 |
12/02 | 352 | 355 | 349 | 353 | +1.73% | 845,000 | 1138億9784万 | 0% | 10.74 | 0.8 |
11/29 | 344 | 349 | 344 | 347 | 0% | 429,000 | 1119億6190万 | -1.42% | 10.56 | 0.78 |
11/28 | 351 | 351 | 345 | 347 | -0.29% | 422,000 | 1119億6190万 | -1.42% | 10.56 | 0.78 |
11/27 | 357 | 358 | 344 | 348 | -3.06% | 1,068,000 | 1122億8456万 | -0.85% | 10.59 | 0.79 |
11/26 | 357 | 363 | 357 | 359 | -0.55% | 679,000 | 1158億3378万 | +2.57% | 10.92 | 0.81 |
11/25 | 362 | 364 | 357 | 361 | 0% | 708,000 | 1164億7910万 | +3.44% | 10.98 | 0.81 |
11/22 | 363 | 363 | 356 | 361 | 0% | 754,000 | 1164億7910万 | +3.74% | 10.98 | 0.81 |
11/21 | 358 | 362 | 357 | 361 | +1.12% | 824,000 | 1164億7910万 | +4.03% | 10.98 | 0.81 |
11/20 | 354 | 359 | 354 | 357 | +1.13% | 843,000 | 1151億8847万 | +3.48% | 10.86 | 0.81 |
11/19 | 351 | 356 | 350 | 353 | 0% | 471,000 | 1138億9784万 | +2.62% | 10.74 | 0.8 |
11/18 | 360 | 360 | 351 | 353 | -0.56% | 657,000 | 1138億9784万 | +2.92% | 10.74 | 0.8 |
11/15 | 354 | 357 | 351 | 355 | +0.85% | 943,000 | 1145億4316万 | +3.8% | 10.8 | 0.8 |
11/14 | 347 | 357 | 346 | 352 | +1.44% | 958,000 | 1135億7519万 | +3.53% | 10.71 | 0.79 |
11/13 | 352 | 352 | 340 | 347 | -1.98% | 1,161,000 | 1119億6190万 | +2.36% | 10.56 | 0.78 |
11/12 | 351 | 360 | 346 | 354 | +0.85% | 1,312,000 | 1142億2050万 | +5.04% | 10.77 | 0.8 |
11/11 | 353 | 354 | 345 | 351 | 0% | 752,000 | 1132億5253万 | +4.46% | 10.68 | 0.79 |
11/08 | 345 | 352 | 345 | 351 | +0.29% | 545,000 | 1132億5253万 | +5.09% | 10.68 | 0.79 |
11/07 | 354 | 361 | 348 | 350 | -0.57% | 889,000 | 1129億2987万 | +5.11% | 10.65 | 0.79 |
11/06 | 350 | 353 | 346 | 352 | +0.28% | 565,000 | 1135億7519万 | +5.71% | 10.71 | 0.79 |
11/05 | 356 | 356 | 347 | 351 | -1.13% | 825,000 | 1132億5253万 | +5.72% | 10.68 | 0.79 |
11/01 | 359 | 359 | 348 | 355 | -0.84% | 1,249,000 | 1145億4316万 | +7.25% | 10.8 | 0.8 |
10/31 | 362 | 367 | 356 | 358 | -0.83% | 1,513,000 | 1155億1113万 | +8.16% | 10.89 | 0.81 |
10/30 | 385 | 386 | 346 | 361 | +4.64% | 8,963,000 | 1164億7910万 | +9.39% | 10.98 | 0.81 |