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 | 10/1, 株式分割 1→1.1 |
| 2014 |
| 03/31 | 1,032 | 1,034 | 1,018 | 1,031 | +0.18% | 1,036,310 | 3137億6531万 | +2.37% | 20.54 | 0.95 |
| 03/28 | 1,018 | 1,029 | 1,014 | 1,029 | -0.09% | 1,402,060 | 3132億1193万 | +2.5% | 20.5 | 0.95 |
| 03/27 | 1,009 | 1,034 | 1,003 | 1,030 | -0.35% | 1,155,770 | 3134億8862万 | +3% | 20.52 | 0.95 |
| 03/26 | 1,045 | 1,052 | 1,029 | 1,034 | -0.18% | 1,466,080 | 3145億9538万 | +3.67% | 20.59 | 0.96 |
| 03/25 | 1,021 | 1,045 | 1,020 | 1,035 | +1.79% | 1,388,750 | 3151億4876万 | +4.28% | 20.63 | 0.96 |
| 03/24 | 985 | 1,019 | 983 | 1,017 | +3.32% | 1,792,120 | 3096億1498万 | +2.86% | 20.27 | 0.94 |
| 03/20 | 1,005 | 1,005 | 982 | 985 | -1.28% | 1,042,580 | 2996億5417万 | -0.05% | 19.61 | 0.91 |
| 03/19 | 999 | 1,009 | 986 | 997 | +0.92% | 943,910 | 3035億2782万 | +1.56% | 19.87 | 0.92 |
| 03/18 | 994 | 998 | 985 | 988 | -0.91% | 1,267,310 | 3007億6093万 | +0.83% | 19.69 | 0.92 |
| 03/17 | 990 | 1,005 | 983 | 997 | -0.09% | 1,364,220 | 3035億2782万 | +2.07% | 19.87 | 0.92 |
| 03/14 | 1,024 | 1,024 | 993 | 998 | -3% | 4,195,620 | 3038億451万 | +2.48% | 19.88 | 0.92 |
| 03/13 | 1,020 | 1,031 | 1,014 | 1,029 | +1.52% | 1,293,710 | 3132億1193万 | +6.09% | 20.5 | 0.95 |
| 03/12 | 1,021 | 1,024 | 1,011 | 1,014 | -2.19% | 1,025,090 | 3085億822万 | +4.93% | 20.19 | 0.94 |
| 03/11 | 1,027 | 1,036 | 1,022 | 1,036 | +1.6% | 953,150 | 3154億2545万 | +7.84% | 20.65 | 0.96 |
| 03/10 | 1,003 | 1,025 | 1,003 | 1,020 | +0.09% | 947,980 | 3104億4504万 | +6.69% | 20.32 | 0.94 |
| 03/07 | 1,015 | 1,025 | 1,006 | 1,019 | +0.81% | 984,830 | 3101億6836万 | +6.94% | 20.3 | 0.94 |
| 03/06 | 1,005 | 1,016 | 1,001 | 1,011 | +1.46% | 1,060,290 | 3076億7815万 | +6.3% | 20.14 | 0.94 |
| 03/05 | 997 | 1,005 | 993 | 996 | +0.46% | 1,534,940 | 3032億5113万 | +4.88% | 19.85 | 0.92 |
| 03/04 | 993 | 1,005 | 985 | 992 | -0.37% | 1,267,310 | 3018億6769万 | +4.51% | 19.76 | 0.92 |
| 03/03 | 995 | 997 | 978 | 995 | -0.09% | 907,500 | 3029億7444万 | +5.01% | 19.83 | 0.92 |
| 02/28 | 986 | 997 | 980 | 996 | +0.27% | 990,000 | 3032億5113万 | +5.1% | 19.85 | 0.92 |
| 02/27 | 980 | 996 | 967 | 994 | +0.83% | 1,257,960 | 3024億2106万 | +4.92% | 19.79 | 0.92 |
| 02/26 | 972 | 991 | 970 | 985 | +0.18% | 1,178,980 | 2999億3086万 | +4.06% | 19.63 | 0.91 |
| 02/25 | 974 | 985 | 964 | 984 | +2.66% | 1,724,580 | 2993億7748万 | +3.87% | 19.6 | 0.91 |
| 02/24 | 946 | 965 | 942 | 958 | 0% | 973,610 | 2916億3019万 | +1.18% | 19.09 | 0.89 |
| 02/21 | 935 | 958 | 935 | 958 | +3.64% | 882,420 | 2916億3019万 | +1.18% | 19.09 | 0.89 |
| 02/20 | 944 | 945 | 922 | 925 | -2.77% | 1,103,300 | 2813億9270万 | -2.37% | 18.42 | 0.86 |
| 02/19 | 935 | 953 | 930 | 951 | +0.58% | 882,860 | 2894億1668万 | +0.2% | 18.94 | 0.88 |
| 02/18 | 932 | 948 | 928 | 945 | +2.36% | 915,750 | 2877億5655万 | -0.37% | 18.83 | 0.88 |
| 02/17 | 911 | 925 | 908 | 924 | +0.89% | 596,750 | 2811億1601万 | -2.67% | 18.4 | 0.86 |
| 02/14 | 930 | 941 | 908 | 915 | -1.56% | 1,641,200 | 2786億2581万 | -3.74% | 18.24 | 0.85 |
| 02/13 | 931 | 935 | 922 | 930 | -0.49% | 882,970 | 2830億5283万 | -2.52% | 18.53 | 0.86 |
| 02/12 | 926 | 936 | 925 | 935 | +1.18% | 837,540 | 2844億3628万 | -2.14% | 18.62 | 0.87 |
| 02/10 | 925 | 926 | 915 | 924 | 0% | 633,490 | 2811億1601万 | -3.39% | 18.4 | 0.86 |
| 02/07 | 911 | 925 | 911 | 924 | +2.42% | 1,240,580 | 2811億1601万 | -3.69% | 18.4 | 0.86 |
| 02/06 | 905 | 909 | 898 | 902 | -0.5% | 1,141,690 | 2744億7548万 | -6.16% | 17.97 | 0.84 |
| 02/05 | 904 | 911 | 892 | 906 | +1.32% | 1,806,090 | 2758億5892万 | -5.98% | 18.06 | 0.84 |
| 02/04 | 900 | 913 | 891 | 895 | -2.86% | 2,096,600 | 2722億6196万 | -7.49% | 17.82 | 0.83 |
| 02/03 | 928 | 934 | 915 | 921 | -1.27% | 1,621,620 | 2802億8594万 | -5.06% | 18.35 | 0.85 |
| 01/31 | 936 | 947 | 923 | 933 | -4.2% | 2,066,130 | 2838億8290万 | -4.14% | 18.58 | 0.86 |
| 01/30 | 988 | 999 | 966 | 974 | -2.37% | 1,507,770 | 2963億3391万 | -0.14% | 19.4 | 0.9 |
| 01/29 | 995 | 1,006 | 983 | 997 | +2.62% | 1,211,980 | 3035億2782万 | +2.28% | 19.87 | 0.92 |
| 01/28 | 965 | 983 | 963 | 972 | +0.94% | 1,033,340 | 2957億8053万 | -0.22% | 19.36 | 0.9 |
| 01/27 | 974 | 982 | 956 | 963 | -1.67% | 1,277,320 | 2930億1364万 | -1.06% | 19.18 | 0.89 |
| 01/24 | 986 | 997 | 971 | 979 | -1.55% | 1,991,330 | 2979億9404万 | +0.73% | 19.5 | 0.91 |
| 01/23 | 999 | 1,004 | 990 | 995 | 0% | 1,337,600 | 3026億9775万 | +2.42% | 19.81 | 0.92 |
| 01/22 | 988 | 999 | 978 | 995 | +1.02% | 1,391,830 | 3026億9775万 | +2.53% | 19.81 | 0.92 |
| 01/21 | 973 | 992 | 968 | 985 | +1.79% | 787,930 | 2996億5417万 | +1.6% | 19.61 | 0.91 |
| 01/20 | 964 | 975 | 961 | 967 | +0.85% | 780,450 | 2943億9708万 | -0.18% | 19.27 | 0.9 |
| 01/17 | 964 | 969 | 945 | 959 | -0.85% | 1,673,430 | 2919億688万 | -1.02% | 19.11 | 0.89 |
| 01/16 | 965 | 971 | 959 | 967 | -0.37% | 779,570 | 2943億9708万 | -0.18% | 19.27 | 0.9 |
| 01/15 | 951 | 973 | 945 | 971 | +3.29% | 1,180,080 | 2955億384万 | +0.2% | 19.34 | 0.9 |
| 01/14 | 947 | 953 | 936 | 940 | -2.18% | 1,562,550 | 2860億9641万 | -3.09% | 18.73 | 0.87 |
| 01/10 | 955 | 962 | 951 | 961 | -0.28% | 1,610,620 | 2924億6026万 | -1.14% | 19.14 | 0.89 |
| 01/09 | 967 | 976 | 958 | 964 | -2.03% | 838,090 | 2932億9033万 | -1.06% | 19.2 | 0.89 |
| 01/08 | 965 | 984 | 959 | 984 | +2.56% | 814,330 | 2993億7748万 | +0.89% | 19.6 | 0.91 |
| 01/07 | 968 | 974 | 958 | 959 | -1.22% | 806,080 | 2919億688万 | -1.63% | 19.11 | 0.89 |
| 01/06 | 970 | 990 | 968 | 971 | -1.75% | 1,503,480 | 2955億384万 | -0.52% | 19.34 | 0.9 |
| 2013 |
| 12/30 | 981 | 990 | 980 | 988 | +0.83% | 708,180 | 3007億6093万 | +1.04% | 19.68 | 0.92 |
| 12/27 | 990 | 993 | 972 | 980 | -0.65% | 793,650 | 2982億7073万 | +0.2% | 19.52 | 0.91 |
| 12/26 | 982 | 994 | 974 | 986 | +1.5% | 982,520 | 3002億755万 | +0.86% | 19.65 | 0.91 |
| 12/25 | 967 | 981 | 966 | 972 | -0.83% | 1,123,870 | 2957億8053万 | -0.63% | 19.36 | 0.9 |
| 12/24 | 984 | 994 | 976 | 980 | -0.09% | 1,290,850 | 2982億7073万 | +0.1% | 19.52 | 0.91 |
| 12/20 | 976 | 982 | 968 | 981 | -0.64% | 1,058,970 | 2985億4742万 | +0.2% | 19.54 | 0.91 |
| 12/19 | 991 | 995 | 981 | 987 | +0.84% | 1,133,880 | 3004億8424万 | +0.74% | 19.67 | 0.91 |
| 12/18 | 958 | 980 | 958 | 979 | +2.38% | 1,270,940 | 2979億9404万 | +0.01% | 19.5 | 0.91 |
| 12/17 | 951 | 960 | 944 | 956 | +1.15% | 927,630 | 2910億7681万 | -2.21% | 19.05 | 0.89 |
| 12/16 | 955 | 960 | 944 | 945 | -0.29% | 913,550 | 2877億5655万 | -3.33% | 18.83 | 0.88 |
| 12/13 | 945 | 963 | 938 | 948 | -0.86% | 3,882,780 | 2885億8661万 | -3.05% | 18.89 | 0.88 |
| 12/12 | 958 | 964 | 952 | 956 | -1.03% | 725,230 | 2910億7681万 | -2.11% | 19.05 | 0.89 |
| 12/11 | 975 | 979 | 960 | 966 | -1.3% | 502,480 | 2941億2039万 | -0.99% | 19.25 | 0.89 |
| 12/10 | 988 | 988 | 973 | 979 | -0.28% | 656,590 | 2979億9404万 | +0.32% | 19.5 | 0.91 |
| 12/09 | 978 | 982 | 970 | 982 | +2.27% | 599,390 | 2988億2411万 | +0.8% | 19.56 | 0.91 |
| 12/06 | 942 | 962 | 940 | 960 | +1.05% | 700,810 | 2921億8357万 | -1.34% | 19.12 | 0.89 |
| 12/05 | 968 | 968 | 947 | 950 | -1.88% | 755,480 | 2891億3999万 | -2.36% | 18.92 | 0.88 |
| 12/04 | 982 | 986 | 967 | 968 | -2.92% | 809,490 | 2946億7377万 | -0.6% | 19.28 | 0.9 |
| 12/03 | 1,005 | 1,005 | 993 | 997 | -0.09% | 921,360 | 3035億2782万 | +2.49% | 19.86 | 0.92 |
| 12/02 | 1,009 | 1,012 | 991 | 998 | -0.9% | 635,030 | 3038億451万 | +2.8% | 19.88 | 0.92 |
| 11/29 | 999 | 1,009 | 991 | 1,007 | +0.64% | 1,007,160 | 3065億7140万 | +4.06% | 20.06 | 0.93 |
| 11/28 | 993 | 1,003 | 983 | 1,001 | +1.66% | 875,270 | 3046億3458万 | +3.51% | 19.94 | 0.93 |
| 11/27 | 975 | 990 | 975 | 985 | +0.09% | 604,120 | 2996億5417万 | +2.03% | 19.61 | 0.91 |
| 11/26 | 987 | 990 | 981 | 984 | -2.17% | 964,040 | 2993億7748万 | +2.04% | 19.59 | 0.91 |
| 11/25 | 1,000 | 1,008 | 994 | 1,005 | +1.19% | 620,180 | 3060億1802万 | +4.3% | 20.03 | 0.93 |
| 11/22 | 996 | 1,000 | 982 | 994 | +0.64% | 1,094,390 | 3024億2106万 | +3.29% | 19.79 | 0.92 |
| 11/21 | 992 | 995 | 978 | 987 | +0.65% | 968,220 | 3004億8424万 | +2.73% | 19.67 | 0.91 |
| 11/20 | 995 | 995 | 976 | 981 | -0.74% | 833,250 | 2985億4742万 | +2.28% | 19.54 | 0.91 |
| 11/19 | 991 | 991 | 978 | 988 | -0.82% | 581,130 | 3007億6093万 | +3.37% | 19.68 | 0.92 |
| 11/18 | 994 | 997 | 975 | 996 | +0.55% | 1,191,520 | 3032億5113万 | +4.44% | 19.85 | 0.92 |
| 11/15 | 978 | 994 | 969 | 991 | +2.54% | 1,194,490 | 3015億9100万 | +4.2% | 19.74 | 0.92 |
| 11/14 | 956 | 977 | 952 | 966 | +1.92% | 1,358,170 | 2941億2039万 | +2.04% | 19.25 | 0.89 |
| 11/13 | 961 | 961 | 944 | 948 | -1.32% | 693,110 | 2885億8661万 | +0.34% | 18.89 | 0.88 |
| 11/12 | 944 | 961 | 936 | 961 | +2.32% | 752,620 | 2924億6026万 | +1.9% | 19.14 | 0.89 |
| 11/11 | 945 | 945 | 930 | 939 | +0.58% | 529,760 | 2858億1972万 | -0.2% | 18.71 | 0.87 |
| 11/08 | 924 | 942 | 920 | 934 | -0.29% | 738,100 | 2841億5959万 | -0.57% | 18.6 | 0.86 |
| 11/07 | 957 | 959 | 935 | 936 | -1.9% | 682,880 | 2849億8966万 | -0.17% | 18.65 | 0.87 |
| 11/06 | 939 | 965 | 935 | 955 | +1.84% | 780,340 | 2905億2344万 | +1.76% | 19.01 | 0.88 |
| 11/05 | 955 | 956 | 928 | 937 | -0.77% | 750,310 | 2852億6635万 | +0.24% | 18.67 | 0.87 |
| 11/01 | 968 | 968 | 940 | 945 | -2.26% | 718,300 | 2874億7986万 | +1.13% | 18.81 | 0.87 |
| 10/31 | 952 | 971 | 952 | 966 | -0.75% | 1,194,160 | 2941億2039万 | +3.69% | 19.25 | 0.89 |
| 10/30 | 964 | 978 | 955 | 974 | +2.39% | 1,187,560 | 2963億3391万 | +4.8% | 19.39 | 0.9 |
