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 | 1,428 | 1,441 | 1,419 | 1,439 | +1.55% | 316,000 | 1354億9545万 | -5.27% | 9.87 | 0.83 |
| 03/28 | 1,407 | 1,418 | 1,390 | 1,417 | +0.07% | 462,000 | 1334億2394万 | -7.08% | 9.72 | 0.82 |
| 03/27 | 1,408 | 1,419 | 1,387 | 1,416 | -1.32% | 449,000 | 1333億2978万 | -7.57% | 9.72 | 0.81 |
| 03/26 | 1,404 | 1,435 | 1,390 | 1,435 | +3.54% | 562,000 | 1351億1881万 | -6.82% | 9.85 | 0.83 |
| 03/25 | 1,416 | 1,416 | 1,380 | 1,386 | -1.84% | 626,000 | 1305億500万 | -10.47% | 9.51 | 0.8 |
| 03/24 | 1,413 | 1,454 | 1,408 | 1,412 | -0.07% | 525,000 | 1329億5314万 | -9.37% | 9.69 | 0.81 |
| 03/20 | 1,441 | 1,446 | 1,413 | 1,413 | -2.48% | 488,000 | 1330億4730万 | -9.71% | 9.7 | 0.81 |
| 03/19 | 1,469 | 1,473 | 1,434 | 1,449 | -1.29% | 414,000 | 1364億3704万 | -7.88% | 9.94 | 0.83 |
| 03/18 | 1,481 | 1,508 | 1,466 | 1,468 | +1.45% | 326,000 | 1382億2607万 | -7.15% | 10.07 | 0.84 |
| 03/17 | 1,482 | 1,490 | 1,440 | 1,447 | -3.28% | 432,000 | 1362億4872万 | -8.82% | 9.93 | 0.83 |
| 03/14 | 1,513 | 1,530 | 1,496 | 1,496 | -3.42% | 481,000 | 1408億6254万 | -6.27% | 10.27 | 0.86 |
| 03/13 | 1,556 | 1,563 | 1,547 | 1,549 | -1.09% | 230,000 | 1458億5299万 | -3.37% | 10.63 | 0.89 |
| 03/12 | 1,570 | 1,587 | 1,565 | 1,566 | -1.76% | 281,000 | 1474億5370万 | -2.49% | 10.75 | 0.9 |
| 03/11 | 1,592 | 1,619 | 1,584 | 1,594 | 0% | 202,000 | 1500億9016万 | -0.81% | 10.94 | 0.92 |
| 03/10 | 1,572 | 1,602 | 1,572 | 1,594 | +0.95% | 333,000 | 1500億9016万 | -0.99% | 10.94 | 0.92 |
| 03/07 | 1,576 | 1,596 | 1,570 | 1,579 | +0.57% | 344,000 | 1486億7777万 | -2.17% | 10.84 | 0.91 |
| 03/06 | 1,558 | 1,576 | 1,542 | 1,570 | +0.64% | 306,000 | 1478億3034万 | -2.97% | 10.77 | 0.9 |
| 03/05 | 1,568 | 1,583 | 1,552 | 1,560 | +0.06% | 330,000 | 1468億8874万 | -3.94% | 10.7 | 0.9 |
| 03/04 | 1,568 | 1,569 | 1,551 | 1,559 | -0.89% | 232,000 | 1467億9458万 | -4.18% | 10.7 | 0.9 |
| 03/03 | 1,570 | 1,586 | 1,554 | 1,573 | -1.01% | 357,000 | 1481億1281万 | -3.5% | 10.79 | 0.91 |
| 02/28 | 1,595 | 1,595 | 1,573 | 1,589 | -0.38% | 197,000 | 1496億1937万 | -2.81% | 10.9 | 0.91 |
| 02/27 | 1,608 | 1,614 | 1,592 | 1,595 | -1.05% | 204,000 | 1501億8432万 | -2.74% | 10.95 | 0.92 |
| 02/26 | 1,601 | 1,633 | 1,601 | 1,612 | -1.41% | 139,000 | 1517億8503万 | -2.07% | 11.06 | 0.93 |
| 02/25 | 1,632 | 1,644 | 1,626 | 1,635 | +1.36% | 178,000 | 1539億5070万 | -0.97% | 11.22 | 0.94 |
| 02/24 | 1,601 | 1,619 | 1,586 | 1,613 | +0.81% | 326,000 | 1518億7919万 | -2.66% | 11.07 | 0.93 |
| 02/21 | 1,587 | 1,605 | 1,579 | 1,600 | +1.14% | 363,000 | 1506億5512万 | -3.9% | 10.98 | 0.92 |
| 02/20 | 1,605 | 1,612 | 1,580 | 1,582 | -2.16% | 317,000 | 1489億6025万 | -5.5% | 10.86 | 0.91 |
| 02/19 | 1,636 | 1,636 | 1,607 | 1,617 | -1.4% | 223,000 | 1522億5583万 | -3.92% | 11.1 | 0.93 |
| 02/18 | 1,627 | 1,646 | 1,605 | 1,640 | +0.8% | 199,000 | 1544億2150万 | -2.84% | 11.25 | 0.94 |
| 02/17 | 1,594 | 1,629 | 1,588 | 1,627 | +1.69% | 197,000 | 1531億9743万 | -3.84% | 11.16 | 0.94 |
| 02/14 | 1,628 | 1,628 | 1,591 | 1,600 | -0.99% | 286,000 | 1506億5512万 | -5.6% | 10.98 | 0.92 |
| 02/13 | 1,652 | 1,652 | 1,606 | 1,616 | -1.52% | 271,000 | 1521億6167万 | -4.94% | 11.09 | 0.93 |
| 02/12 | 1,652 | 1,666 | 1,628 | 1,641 | +0.55% | 350,000 | 1545億1566万 | -3.7% | 11.26 | 0.94 |
| 02/10 | 1,682 | 1,694 | 1,609 | 1,632 | -2.16% | 453,000 | 1536億6822万 | -4.45% | 11.2 | 0.94 |
| 02/07 | 1,710 | 1,718 | 1,655 | 1,668 | +0.12% | 838,000 | 1570億5796万 | -2.57% | 11.45 | 0.96 |
| 02/06 | 1,633 | 1,686 | 1,600 | 1,666 | +2.02% | 440,000 | 1568億6964万 | -2.8% | 11.43 | 0.96 |
| 02/05 | 1,613 | 1,638 | 1,591 | 1,633 | +3.29% | 443,000 | 1537億6238万 | -4.84% | 11.21 | 0.94 |
| 02/04 | 1,626 | 1,632 | 1,581 | 1,581 | -5.72% | 398,000 | 1488億6609万 | -7.92% | 10.85 | 0.91 |
| 02/03 | 1,672 | 1,692 | 1,642 | 1,677 | -0.65% | 477,000 | 1579億540万 | -2.44% | 11.51 | 0.97 |
| 01/31 | 1,689 | 1,697 | 1,673 | 1,688 | 0% | 408,000 | 1589億4115万 | -1.75% | 11.58 | 0.97 |
| 01/30 | 1,680 | 1,695 | 1,669 | 1,688 | -0.94% | 369,000 | 1589億4115万 | -1.63% | 11.58 | 0.97 |
| 01/29 | 1,657 | 1,705 | 1,654 | 1,704 | +4.22% | 584,000 | 1604億4770万 | -0.58% | 11.69 | 0.98 |
| 01/28 | 1,635 | 1,678 | 1,635 | 1,635 | -0.37% | 399,000 | 1539億5070万 | -4.44% | 11.22 | 0.94 |
| 01/27 | 1,650 | 1,670 | 1,639 | 1,641 | -2.9% | 427,000 | 1545億1566万 | -4.15% | 11.26 | 0.94 |
| 01/24 | 1,696 | 1,699 | 1,678 | 1,690 | -1.29% | 526,000 | 1591億2947万 | -1.29% | 11.6 | 0.97 |
| 01/23 | 1,756 | 1,756 | 1,707 | 1,712 | -1.72% | 398,000 | 1612億98万 | 0% | 11.75 | 0.99 |
| 01/22 | 1,750 | 1,755 | 1,713 | 1,742 | -0.51% | 244,000 | 1640億2576万 | +1.87% | 11.95 | 1 |
| 01/21 | 1,776 | 1,779 | 1,751 | 1,751 | -1.3% | 259,000 | 1648億7320万 | +2.64% | 12.02 | 1.01 |
| 01/20 | 1,812 | 1,812 | 1,766 | 1,774 | -2.1% | 349,000 | 1670億3886万 | +4.41% | 12.17 | 1.02 |
| 01/17 | 1,781 | 1,819 | 1,778 | 1,812 | -0.49% | 303,000 | 1706億1692万 | +7.16% | 12.43 | 1.04 |
| 01/16 | 1,813 | 1,832 | 1,804 | 1,821 | -0.16% | 457,000 | 1714億6436万 | +8.26% | 12.5 | 1.05 |
| 01/15 | 1,748 | 1,829 | 1,740 | 1,824 | +5.01% | 818,000 | 1717億4684万 | +9.09% | 12.52 | 1.05 |
| 01/14 | 1,714 | 1,747 | 1,696 | 1,737 | +0.12% | 434,000 | 1635億5496万 | +4.39% | 11.92 | 1 |
| 01/10 | 1,694 | 1,736 | 1,694 | 1,735 | +1.82% | 372,000 | 1633億6665万 | +4.58% | 11.91 | 1 |
| 01/09 | 1,704 | 1,714 | 1,691 | 1,704 | -1.22% | 224,000 | 1604億4770万 | +3.09% | 11.69 | 0.98 |
| 01/08 | 1,709 | 1,725 | 1,708 | 1,725 | +0.29% | 165,000 | 1624億2505万 | +4.74% | 11.84 | 0.99 |
| 01/07 | 1,720 | 1,734 | 1,709 | 1,720 | -1.04% | 194,000 | 1619億5425万 | +4.81% | 11.8 | 0.99 |
| 01/06 | 1,715 | 1,741 | 1,702 | 1,738 | +0.64% | 311,000 | 1636億4912万 | +6.23% | 11.93 | 1 |
| 2013 |
| 12/30 | 1,722 | 1,731 | 1,718 | 1,727 | +0.12% | 222,000 | 1626億1337万 | +5.89% | 11.85 | 0.99 |
| 12/27 | 1,730 | 1,732 | 1,697 | 1,725 | -0.17% | 273,000 | 1624億2505万 | +6.09% | 11.84 | 0.99 |
| 12/26 | 1,670 | 1,735 | 1,666 | 1,728 | +5.62% | 473,000 | 1627億753万 | +6.54% | 11.86 | 0.99 |
| 12/25 | 1,620 | 1,639 | 1,618 | 1,636 | +0.18% | 291,000 | 1540億4486万 | +1.11% | 11.23 | 0.94 |
| 12/24 | 1,637 | 1,649 | 1,625 | 1,633 | -1.09% | 222,000 | 1537億6238万 | +0.93% | 11.21 | 0.94 |
| 12/20 | 1,643 | 1,651 | 1,636 | 1,651 | +0.43% | 233,000 | 1554億5725万 | +2.1% | 11.33 | 0.95 |
| 12/19 | 1,651 | 1,655 | 1,632 | 1,644 | +0.49% | 319,000 | 1547億9814万 | +1.73% | 11.28 | 0.95 |
| 12/18 | 1,633 | 1,650 | 1,615 | 1,636 | -0.49% | 208,000 | 1540億4486万 | +1.24% | 11.23 | 0.94 |
| 12/17 | 1,650 | 1,665 | 1,620 | 1,644 | -0.36% | 336,000 | 1547億9814万 | +1.73% | 11.28 | 0.95 |
| 12/16 | 1,659 | 1,669 | 1,643 | 1,650 | 0% | 423,000 | 1553億6309万 | +2.23% | 11.32 | 0.95 |
| 12/13 | 1,675 | 1,675 | 1,650 | 1,650 | -1.14% | 559,000 | 1553億6309万 | +2.29% | 11.32 | 0.95 |
| 12/12 | 1,662 | 1,673 | 1,645 | 1,669 | +0.42% | 402,000 | 1571億5212万 | +3.47% | 11.45 | 0.96 |
| 12/11 | 1,657 | 1,672 | 1,641 | 1,662 | +0.3% | 482,000 | 1564億9301万 | +3.1% | 11.41 | 0.96 |
| 12/10 | 1,589 | 1,661 | 1,589 | 1,657 | +5.14% | 691,000 | 1560億2221万 | +2.73% | 11.37 | 0.95 |
| 12/09 | 1,592 | 1,592 | 1,574 | 1,576 | -0.13% | 177,000 | 1483億9529万 | -2.41% | 10.82 | 0.91 |
| 12/06 | 1,568 | 1,580 | 1,553 | 1,578 | +0.57% | 317,000 | 1485億8361万 | -2.59% | 10.83 | 0.91 |
| 12/05 | 1,582 | 1,590 | 1,565 | 1,569 | -0.76% | 257,000 | 1477億3618万 | -3.51% | 10.77 | 0.9 |
| 12/04 | 1,602 | 1,613 | 1,581 | 1,581 | -2.41% | 339,000 | 1488億6609万 | -3.18% | 10.85 | 0.91 |
| 12/03 | 1,642 | 1,643 | 1,620 | 1,620 | 0% | 266,000 | 1525億3831万 | -1.28% | 11.12 | 0.93 |
| 12/02 | 1,600 | 1,627 | 1,583 | 1,620 | +2.92% | 439,000 | 1525億3831万 | -1.58% | 11.12 | 0.93 |
| 11/29 | 1,571 | 1,586 | 1,567 | 1,574 | +0.19% | 316,000 | 1482億697万 | -4.61% | 10.8 | 0.91 |
| 11/28 | 1,576 | 1,580 | 1,567 | 1,571 | +0.32% | 242,000 | 1479億2450万 | -5.13% | 10.78 | 0.9 |
| 11/27 | 1,601 | 1,601 | 1,566 | 1,566 | -2.19% | 312,000 | 1474億5370万 | -5.66% | 10.75 | 0.9 |
| 11/26 | 1,599 | 1,606 | 1,591 | 1,601 | -0.06% | 229,000 | 1507億4928万 | -3.79% | 10.99 | 0.92 |
| 11/25 | 1,617 | 1,621 | 1,596 | 1,602 | -0.74% | 305,000 | 1508億4344万 | -3.9% | 10.99 | 0.92 |
| 11/22 | 1,638 | 1,638 | 1,606 | 1,614 | -0.74% | 299,000 | 1519億7335万 | -3.24% | 11.08 | 0.93 |
| 11/21 | 1,622 | 1,629 | 1,617 | 1,626 | +0.25% | 349,000 | 1531億327万 | -2.63% | 11.16 | 0.94 |
| 11/20 | 1,613 | 1,624 | 1,609 | 1,622 | -0.06% | 287,000 | 1527億2663万 | -2.82% | 11.13 | 0.93 |
| 11/19 | 1,630 | 1,631 | 1,607 | 1,623 | -0.49% | 326,000 | 1528億2079万 | -2.76% | 11.14 | 0.93 |
| 11/18 | 1,628 | 1,643 | 1,620 | 1,631 | +0.31% | 361,000 | 1535億7406万 | -2.22% | 11.19 | 0.94 |
| 11/15 | 1,644 | 1,647 | 1,623 | 1,626 | -0.37% | 354,000 | 1531億327万 | -2.4% | 11.16 | 0.94 |
| 11/14 | 1,625 | 1,643 | 1,614 | 1,632 | +0.49% | 412,000 | 1536億6822万 | -1.92% | 11.2 | 0.94 |
| 11/13 | 1,630 | 1,639 | 1,617 | 1,624 | +0.56% | 310,000 | 1529億1495万 | -2.23% | 11.14 | 0.93 |
| 11/12 | 1,600 | 1,620 | 1,590 | 1,615 | -0.06% | 433,000 | 1520億6751万 | -2.59% | 11.08 | 0.93 |
| 11/11 | 1,655 | 1,665 | 1,609 | 1,616 | -1.52% | 445,000 | 1521億6167万 | -2.47% | 11.09 | 0.93 |
| 11/08 | 1,640 | 1,656 | 1,625 | 1,641 | -0.24% | 659,000 | 1545億1566万 | -0.97% | 11.26 | 0.94 |
| 11/07 | 1,694 | 1,694 | 1,640 | 1,645 | -2.95% | 406,000 | 1548億9230万 | -0.66% | 11.29 | 0.95 |
| 11/06 | 1,684 | 1,731 | 1,684 | 1,695 | -0.41% | 363,000 | 1596億27万 | +2.42% | 11.63 | 0.98 |
| 11/05 | 1,703 | 1,724 | 1,687 | 1,702 | -0.06% | 352,000 | 1602億5938万 | +2.96% | 11.68 | 0.98 |
| 11/01 | 1,743 | 1,744 | 1,683 | 1,703 | -2.18% | 391,000 | 1603億5354万 | +3.15% | 11.69 | 0.98 |
| 10/31 | 1,746 | 1,759 | 1,733 | 1,741 | -0.06% | 259,000 | 1639億3160万 | +5.52% | 11.95 | 1 |
| 10/30 | 1,778 | 1,780 | 1,733 | 1,742 | -1.64% | 664,000 | 1640億2576万 | +5.9% | 11.95 | 1 |
