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 | 113 | 113 | 112 | 113 | +1.8% | 108,000 | 117億5150万 | +2.73% | - | 0.97 |
| 03/28 | 111 | 113 | 110 | 111 | +0.91% | 143,000 | 115億4351万 | +0.91% | - | 0.95 |
| 03/27 | 111 | 112 | 108 | 110 | -2.65% | 271,000 | 114億3951万 | 0% | - | 0.94 |
| 03/26 | 114 | 114 | 111 | 113 | -0.88% | 245,000 | 117億5150万 | +2.73% | - | 0.97 |
| 03/25 | 112 | 115 | 111 | 114 | +1.79% | 346,000 | 118億5550万 | +4.59% | - | 0.98 |
| 03/24 | 107 | 113 | 107 | 112 | +5.66% | 231,000 | 116億4751万 | +2.75% | - | 0.96 |
| 03/20 | 109 | 109 | 106 | 106 | -1.85% | 156,000 | 110億2353万 | -2.75% | - | 0.91 |
| 03/19 | 109 | 110 | 107 | 108 | 0% | 125,000 | 112億3152万 | -0.92% | - | 0.93 |
| 03/18 | 107 | 109 | 107 | 108 | +1.89% | 146,000 | 112億3152万 | -0.92% | - | 0.93 |
| 03/17 | 111 | 111 | 106 | 106 | -2.75% | 240,000 | 110億2353万 | -2.75% | - | 0.91 |
| 03/14 | 110 | 111 | 109 | 109 | -1.8% | 261,000 | 113億3552万 | 0% | - | 0.94 |
| 03/13 | 111 | 112 | 111 | 111 | 0% | 76,000 | 115億4351万 | +1.83% | - | 0.95 |
| 03/12 | 112 | 112 | 111 | 111 | -0.89% | 85,000 | 115億4351万 | +1.83% | - | 0.95 |
| 03/11 | 112 | 112 | 111 | 112 | +0.9% | 152,000 | 116億4751万 | +3.7% | - | 0.96 |
| 03/10 | 112 | 113 | 111 | 111 | 0% | 62,000 | 115億4351万 | +2.78% | - | 0.95 |
| 03/07 | 113 | 113 | 111 | 111 | -0.89% | 185,000 | 115億4351万 | +2.78% | - | 0.95 |
| 03/06 | 110 | 112 | 110 | 112 | +0.9% | 177,000 | 116億4751万 | +3.7% | - | 0.96 |
| 03/05 | 109 | 111 | 109 | 111 | +2.78% | 180,000 | 115億4351万 | +2.78% | - | 0.95 |
| 03/04 | 108 | 108 | 107 | 108 | +0.93% | 124,000 | 112億3152万 | 0% | - | 0.93 |
| 03/03 | 108 | 108 | 106 | 107 | -0.93% | 222,000 | 111億2753万 | -1.83% | - | 0.92 |
| 02/28 | 110 | 110 | 108 | 108 | -1.82% | 398,000 | 112億3152万 | -0.92% | - | 0.93 |
| 02/27 | 109 | 113 | 109 | 110 | +0.92% | 600,000 | 114億3951万 | +0.92% | - | 0.94 |
| 02/26 | 109 | 110 | 109 | 109 | -0.91% | 95,000 | 113億3552万 | 0% | - | 0.94 |
| 02/25 | 110 | 110 | 109 | 110 | 0% | 127,000 | 114億3951万 | 0% | - | 0.94 |
| 02/24 | 109 | 110 | 108 | 110 | +0.92% | 119,000 | 114億3951万 | 0% | - | 0.94 |
| 02/21 | 107 | 109 | 107 | 109 | +1.87% | 90,000 | 113億3552万 | -0.91% | - | 0.94 |
| 02/20 | 108 | 108 | 106 | 107 | -0.93% | 69,000 | 111億2753万 | -2.73% | - | 0.92 |
| 02/19 | 109 | 109 | 108 | 108 | -0.92% | 55,000 | 112億3152万 | -2.7% | - | 0.93 |
| 02/18 | 107 | 109 | 107 | 109 | +1.87% | 116,000 | 113億3552万 | -1.8% | - | 0.94 |
| 02/17 | 106 | 107 | 105 | 107 | 0% | 67,000 | 111億2753万 | -3.6% | - | 0.92 |
| 02/14 | 106 | 108 | 106 | 107 | +0.94% | 232,000 | 111億2753万 | -4.46% | - | 0.92 |
| 02/13 | 109 | 109 | 106 | 106 | -1.85% | 258,000 | 110億2353万 | -5.36% | - | 0.91 |
| 02/12 | 106 | 110 | 106 | 108 | -2.7% | 638,000 | 112億3152万 | -3.57% | - | 0.93 |
| 02/10 | 110 | 113 | 109 | 111 | +4.72% | 627,000 | 115億4351万 | -0.89% | - | 0.95 |
| 02/07 | 106 | 107 | 106 | 106 | +0.95% | 121,000 | 110億2353万 | -5.36% | - | 0.91 |
| 02/06 | 104 | 106 | 104 | 105 | +0.96% | 98,000 | 109億1954万 | -7.08% | - | 0.9 |
| 02/05 | 105 | 106 | 104 | 104 | +0.97% | 191,000 | 108億1554万 | -7.96% | - | 0.89 |
| 02/04 | 106 | 107 | 103 | 103 | -5.5% | 500,000 | 107億1155万 | -8.85% | - | 0.88 |
| 02/03 | 111 | 111 | 109 | 109 | -2.68% | 253,000 | 113億3552万 | -3.54% | - | 0.94 |
| 01/31 | 112 | 113 | 111 | 112 | 0% | 144,000 | 116億4751万 | -0.88% | - | 0.96 |
| 01/30 | 113 | 113 | 110 | 112 | -1.75% | 246,000 | 116億4751万 | -0.88% | - | 0.96 |
| 01/29 | 113 | 114 | 113 | 114 | +1.79% | 106,000 | 118億5550万 | +0.88% | - | 0.98 |
| 01/28 | 112 | 113 | 112 | 112 | 0% | 160,000 | 116億4751万 | -0.88% | - | 0.96 |
| 01/27 | 113 | 113 | 112 | 112 | -1.75% | 161,000 | 116億4751万 | -0.88% | - | 0.96 |
| 01/24 | 115 | 116 | 114 | 114 | -0.87% | 227,000 | 118億5550万 | +0.88% | - | 0.98 |
| 01/23 | 118 | 118 | 115 | 115 | -2.54% | 395,000 | 119億5949万 | +1.77% | - | 0.99 |
| 01/22 | 116 | 120 | 116 | 118 | +1.72% | 972,000 | 122億7148万 | +4.42% | - | 1.01 |
| 01/21 | 116 | 117 | 115 | 116 | +0.87% | 161,000 | 120億6349万 | +2.65% | - | 1 |
| 01/20 | 116 | 116 | 115 | 115 | 0% | 126,000 | 119億5949万 | +2.68% | - | 0.99 |
| 01/17 | 115 | 116 | 115 | 115 | -0.86% | 167,000 | 119億5949万 | +2.68% | - | 0.99 |
| 01/16 | 116 | 116 | 115 | 116 | 0% | 127,000 | 120億6349万 | +3.57% | - | 1 |
| 01/15 | 114 | 116 | 114 | 116 | +2.65% | 177,000 | 120億6349万 | +3.57% | - | 1 |
| 01/14 | 114 | 114 | 113 | 113 | -0.88% | 126,000 | 117億5150万 | +0.89% | - | 0.97 |
| 01/10 | 115 | 115 | 114 | 114 | -0.87% | 189,000 | 118億5550万 | +1.79% | - | 0.98 |
| 01/09 | 115 | 115 | 114 | 115 | 0% | 162,000 | 119億5949万 | +2.68% | - | 0.99 |
| 01/08 | 113 | 115 | 113 | 115 | +1.77% | 231,000 | 119億5949万 | +2.68% | - | 0.99 |
| 01/07 | 113 | 114 | 112 | 113 | 0% | 142,000 | 117億5150万 | +0.89% | - | 0.97 |
| 01/06 | 112 | 114 | 111 | 113 | +0.89% | 311,000 | 117億5150万 | +0.89% | - | 0.97 |
| 2013 |
| 12/30 | 112 | 113 | 112 | 112 | 0% | 164,000 | 116億4751万 | 0% | - | 0.93 |
| 12/27 | 111 | 112 | 110 | 112 | +1.82% | 252,000 | 116億4751万 | 0% | - | 0.93 |
| 12/26 | 110 | 111 | 109 | 110 | +0.92% | 263,000 | 114億3951万 | -1.79% | - | 0.91 |
| 12/25 | 109 | 110 | 108 | 109 | 0% | 354,000 | 113億3552万 | -2.68% | - | 0.9 |
| 12/24 | 110 | 110 | 107 | 109 | -0.91% | 388,000 | 113億3552万 | -2.68% | - | 0.9 |
| 12/20 | 111 | 111 | 109 | 110 | -0.9% | 173,000 | 114億3951万 | -1.79% | - | 0.91 |
| 12/19 | 111 | 111 | 109 | 111 | 0% | 422,000 | 115億4351万 | -0.89% | - | 0.92 |
| 12/18 | 110 | 111 | 110 | 111 | +0.91% | 141,000 | 115億4351万 | -0.89% | - | 0.92 |
| 12/17 | 110 | 111 | 110 | 110 | 0% | 156,000 | 114億3951万 | -2.65% | - | 0.91 |
| 12/16 | 112 | 112 | 110 | 110 | -1.79% | 197,000 | 114億3951万 | -2.65% | - | 0.91 |
| 12/13 | 113 | 113 | 111 | 112 | 0% | 377,000 | 116億4751万 | -0.88% | - | 0.93 |
| 12/12 | 112 | 113 | 111 | 112 | 0% | 141,000 | 116億4751万 | -0.88% | - | 0.93 |
| 12/11 | 113 | 113 | 112 | 112 | -0.88% | 121,000 | 116億4751万 | 0% | - | 0.93 |
| 12/10 | 113 | 114 | 113 | 113 | 0% | 148,000 | 117億5150万 | +0.89% | - | 0.94 |
| 12/09 | 112 | 113 | 111 | 113 | +1.8% | 326,000 | 117億5150万 | +0.89% | - | 0.94 |
| 12/06 | 113 | 113 | 111 | 111 | -0.89% | 139,000 | 115億4351万 | -0.89% | - | 0.92 |
| 12/05 | 113 | 114 | 112 | 112 | -0.88% | 163,000 | 116億4751万 | 0% | - | 0.93 |
| 12/04 | 114 | 114 | 113 | 113 | -0.88% | 249,000 | 117億5150万 | +0.89% | - | 0.94 |
| 12/03 | 115 | 115 | 114 | 114 | 0% | 160,000 | 118億5550万 | +1.79% | - | 0.95 |
| 12/02 | 115 | 115 | 114 | 114 | -0.87% | 352,000 | 118億5550万 | +1.79% | - | 0.95 |
| 11/29 | 114 | 115 | 114 | 115 | 0% | 408,000 | 119億5949万 | +2.68% | - | 0.95 |
| 11/28 | 114 | 115 | 113 | 115 | +0.88% | 254,000 | 119億5949万 | +2.68% | - | 0.95 |
| 11/27 | 113 | 114 | 112 | 114 | +1.79% | 227,000 | 118億5550万 | +1.79% | - | 0.95 |
| 11/26 | 113 | 113 | 112 | 112 | 0% | 285,000 | 116億4751万 | 0% | - | 0.93 |
| 11/25 | 112 | 113 | 112 | 112 | 0% | 98,000 | 116億4751万 | 0% | - | 0.93 |
| 11/22 | 113 | 113 | 112 | 112 | -0.88% | 162,000 | 116億4751万 | 0% | - | 0.93 |
| 11/21 | 113 | 113 | 112 | 113 | 0% | 95,000 | 117億5150万 | +0.89% | - | 0.94 |
| 11/20 | 112 | 113 | 112 | 113 | +0.89% | 88,000 | 117億5150万 | +0.89% | - | 0.94 |
| 11/19 | 113 | 113 | 111 | 112 | 0% | 253,000 | 116億4751万 | 0% | - | 0.93 |
| 11/18 | 112 | 113 | 111 | 112 | 0% | 197,000 | 116億4751万 | 0% | - | 0.93 |
| 11/15 | 113 | 113 | 111 | 112 | -0.88% | 278,000 | 116億4751万 | 0% | - | 0.93 |
| 11/14 | 112 | 114 | 112 | 113 | 0% | 235,000 | 117億5150万 | +0.89% | - | 0.94 |
| 11/13 | 112 | 113 | 111 | 113 | 0% | 147,000 | 117億5150万 | +0.89% | - | 0.94 |
| 11/12 | 111 | 113 | 110 | 113 | +0.89% | 276,000 | 117億5150万 | +0.89% | - | 0.94 |
| 11/11 | 116 | 117 | 110 | 112 | +4.67% | 1,342,000 | 116億4751万 | 0% | - | 0.93 |
| 11/08 | 108 | 108 | 107 | 107 | -1.83% | 214,000 | 111億2753万 | -4.46% | - | 0.89 |
| 11/07 | 108 | 109 | 107 | 109 | -1.8% | 410,000 | 113億3552万 | -2.68% | - | 0.9 |
| 11/06 | 107 | 111 | 107 | 111 | +2.78% | 268,000 | 115億4351万 | -1.77% | - | 0.92 |
| 11/05 | 110 | 110 | 106 | 108 | -0.92% | 523,000 | 112億3152万 | -4.42% | - | 0.9 |
| 11/01 | 112 | 112 | 108 | 109 | -2.68% | 456,000 | 113億3552万 | -3.54% | - | 0.9 |
| 10/31 | 113 | 113 | 112 | 112 | -0.88% | 127,000 | 116億4751万 | -0.88% | - | 0.93 |
| 10/30 | 113 | 113 | 112 | 113 | +0.89% | 105,000 | 117億5150万 | 0% | - | 0.94 |
