時価総額
2013/09/11～2014/02/12
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 |
| 02/12 | 126 | 127 | 124 | 125 | 0% | 1,294,000 | 137億9224万 | +2.46% | 11.3 | 0.99 |
| 02/10 | 125 | 131 | 124 | 125 | +8.7% | 7,043,000 | 137億9224万 | +2.46% | 11.3 | 0.99 |
| 02/07 | 114 | 116 | 114 | 115 | +1.77% | 307,000 | 126億8886万 | -4.96% | 10.39 | 0.91 |
| 02/06 | 112 | 114 | 112 | 113 | +0.89% | 274,000 | 124億6819万 | -7.38% | 10.21 | 0.89 |
| 02/05 | 113 | 114 | 111 | 112 | +1.82% | 277,000 | 123億5785万 | -8.2% | 10.12 | 0.89 |
| 02/04 | 114 | 115 | 109 | 110 | -5.98% | 1,269,000 | 121億3717万 | -9.84% | 9.94 | 0.87 |
| 02/03 | 119 | 119 | 117 | 117 | -2.5% | 266,000 | 129億954万 | -4.88% | 10.57 | 0.92 |
| 01/31 | 120 | 121 | 118 | 120 | +0.84% | 694,000 | 132億4055万 | -2.44% | 10.85 | 0.95 |
| 01/30 | 122 | 122 | 118 | 119 | -4.03% | 1,081,000 | 131億3022万 | -3.25% | 10.76 | 0.94 |
| 01/29 | 122 | 124 | 122 | 124 | +2.48% | 352,000 | 136億8191万 | +0.81% | 11.21 | 0.98 |
| 01/28 | 122 | 123 | 121 | 121 | -0.82% | 454,000 | 133億5089万 | -1.63% | 10.94 | 0.96 |
| 01/27 | 122 | 124 | 121 | 122 | -3.17% | 597,000 | 134億6123万 | 0% | 11.03 | 0.96 |
| 01/24 | 125 | 126 | 124 | 126 | 0% | 403,000 | 139億258万 | +3.28% | 11.39 | 1 |
| 01/23 | 129 | 129 | 125 | 126 | -2.33% | 728,000 | 139億258万 | +3.28% | 11.39 | 1 |
| 01/22 | 126 | 131 | 126 | 129 | +3.2% | 1,890,000 | 142億3360万 | +5.74% | 11.66 | 1.02 |
| 01/21 | 126 | 127 | 125 | 125 | -0.79% | 407,000 | 137億9224万 | +2.46% | 11.3 | 0.99 |
| 01/20 | 126 | 126 | 125 | 126 | +0.8% | 589,000 | 139億258万 | +3.28% | 11.39 | 1 |
| 01/17 | 124 | 126 | 123 | 125 | +0.81% | 437,000 | 137億9224万 | +2.46% | 11.3 | 0.99 |
| 01/16 | 124 | 125 | 123 | 124 | 0% | 323,000 | 136億8191万 | +1.64% | 11.21 | 0.98 |
| 01/15 | 122 | 124 | 122 | 124 | +2.48% | 225,000 | 136億8191万 | +1.64% | 11.21 | 0.98 |
| 01/14 | 122 | 123 | 121 | 121 | -1.63% | 272,000 | 133億5089万 | -0.82% | 10.94 | 0.96 |
| 01/10 | 123 | 124 | 121 | 123 | 0% | 443,000 | 135億7157万 | +0.82% | 11.12 | 0.97 |
| 01/09 | 125 | 125 | 123 | 123 | -1.6% | 268,000 | 135億7157万 | +0.82% | 11.12 | 0.97 |
| 01/08 | 123 | 125 | 123 | 125 | +2.46% | 408,000 | 137億9224万 | +2.46% | 11.3 | 0.99 |
| 01/07 | 123 | 124 | 122 | 122 | -0.81% | 269,000 | 134億6123万 | 0% | 11.03 | 0.96 |
| 01/06 | 123 | 124 | 122 | 123 | +0.82% | 398,000 | 135億7157万 | +0.82% | 11.12 | 0.97 |
| 2013 |
| 12/30 | 123 | 123 | 122 | 122 | -0.81% | 155,000 | 134億6123万 | 0% | 11.03 | 0.97 |
| 12/27 | 121 | 123 | 121 | 123 | +2.5% | 303,000 | 135億7157万 | +0.82% | 11.12 | 0.98 |
| 12/26 | 119 | 121 | 119 | 120 | +1.69% | 191,000 | 132億4055万 | -1.64% | 10.85 | 0.95 |
| 12/25 | 118 | 119 | 117 | 118 | 0% | 302,000 | 130億1988万 | -4.07% | 10.67 | 0.94 |
| 12/24 | 119 | 119 | 117 | 118 | -1.67% | 310,000 | 130億1988万 | -4.07% | 10.67 | 0.94 |
| 12/20 | 120 | 120 | 118 | 120 | +0.84% | 215,000 | 132億4055万 | -2.44% | 10.85 | 0.95 |
| 12/19 | 121 | 121 | 119 | 119 | -0.83% | 362,000 | 131億3022万 | -3.25% | 10.76 | 0.94 |
| 12/18 | 118 | 120 | 118 | 120 | +0.84% | 186,000 | 132億4055万 | -2.44% | 10.85 | 0.95 |
| 12/17 | 118 | 119 | 117 | 119 | +1.71% | 291,000 | 131億3022万 | -4.03% | 10.76 | 0.94 |
| 12/16 | 121 | 121 | 117 | 117 | -3.31% | 868,000 | 129億954万 | -5.65% | 10.57 | 0.93 |
| 12/13 | 122 | 123 | 121 | 121 | -0.82% | 484,000 | 133億5089万 | -2.42% | 10.94 | 0.96 |
| 12/12 | 122 | 123 | 121 | 122 | 0% | 375,000 | 134億6123万 | -1.61% | 11.03 | 0.97 |
| 12/11 | 123 | 123 | 122 | 122 | -0.81% | 130,000 | 134億6123万 | -1.61% | 11.03 | 0.97 |
| 12/10 | 124 | 124 | 123 | 123 | -0.81% | 147,000 | 135億7157万 | -0.81% | 11.12 | 0.98 |
| 12/09 | 124 | 125 | 123 | 124 | +0.81% | 149,000 | 136億8191万 | 0% | 11.21 | 0.98 |
| 12/06 | 123 | 124 | 122 | 123 | +0.82% | 419,000 | 135億7157万 | -0.81% | 11.12 | 0.98 |
| 12/05 | 124 | 125 | 122 | 122 | -1.61% | 292,000 | 134億6123万 | -1.61% | 11.03 | 0.97 |
| 12/04 | 125 | 126 | 124 | 124 | -1.59% | 319,000 | 136億8191万 | 0% | 11.21 | 0.98 |
| 12/03 | 127 | 127 | 126 | 126 | 0% | 237,000 | 139億258万 | +1.61% | 11.39 | 1 |
| 12/02 | 127 | 127 | 126 | 126 | 0% | 331,000 | 139億258万 | +1.61% | 11.39 | 1 |
| 11/29 | 125 | 126 | 124 | 126 | +1.61% | 328,000 | 139億258万 | +1.61% | 11.39 | 1 |
| 11/28 | 126 | 126 | 124 | 124 | -0.8% | 231,000 | 136億8191万 | 0% | 11.21 | 0.98 |
| 11/27 | 124 | 125 | 124 | 125 | +0.81% | 390,000 | 137億9224万 | +0.81% | 11.3 | 0.99 |
| 11/26 | 125 | 125 | 124 | 124 | -1.59% | 412,000 | 136億8191万 | 0% | 11.21 | 0.98 |
| 11/25 | 125 | 126 | 124 | 126 | +0.8% | 467,000 | 139億258万 | +1.61% | 11.39 | 1 |
| 11/22 | 126 | 126 | 124 | 125 | 0% | 320,000 | 137億9224万 | +0.81% | 11.3 | 0.99 |
| 11/21 | 125 | 127 | 124 | 125 | 0% | 572,000 | 137億9224万 | +0.81% | 11.3 | 0.99 |
| 11/20 | 124 | 126 | 124 | 125 | 0% | 157,000 | 137億9224万 | +0.81% | 11.3 | 0.99 |
| 11/19 | 125 | 126 | 124 | 125 | 0% | 258,000 | 137億9224万 | +0.81% | 11.3 | 0.99 |
| 11/18 | 125 | 126 | 124 | 125 | +0.81% | 370,000 | 137億9224万 | +0.81% | 11.3 | 0.99 |
| 11/15 | 124 | 125 | 123 | 124 | 0% | 348,000 | 136億8191万 | 0% | 11.21 | 0.98 |
| 11/14 | 123 | 124 | 123 | 124 | +0.81% | 371,000 | 136億8191万 | 0% | 11.21 | 0.98 |
| 11/13 | 124 | 124 | 123 | 123 | 0% | 219,000 | 135億7157万 | -0.81% | 11.12 | 0.98 |
| 11/12 | 122 | 123 | 121 | 123 | +0.82% | 466,000 | 135億7157万 | -0.81% | 11.12 | 0.98 |
| 11/11 | 126 | 130 | 122 | 122 | 0% | 2,449,000 | 134億6123万 | -1.61% | 11.03 | 0.97 |
| 11/08 | 121 | 123 | 121 | 122 | 0% | 297,000 | 134億6123万 | -1.61% | 11.03 | 0.97 |
| 11/07 | 122 | 122 | 121 | 122 | 0% | 127,000 | 134億6123万 | -1.61% | 11.03 | 0.97 |
| 11/06 | 121 | 123 | 121 | 122 | 0% | 228,000 | 134億6123万 | -2.4% | 11.03 | 0.97 |
| 11/05 | 123 | 124 | 121 | 122 | -0.81% | 326,000 | 134億6123万 | -2.4% | 11.03 | 0.97 |
| 11/01 | 123 | 124 | 122 | 123 | 0% | 350,000 | 135億7157万 | -1.6% | 11.12 | 0.98 |
| 10/31 | 124 | 124 | 123 | 123 | -0.81% | 357,000 | 135億7157万 | -1.6% | 11.12 | 0.98 |
| 10/30 | 124 | 125 | 123 | 124 | -1.59% | 463,000 | 136億8191万 | -0.8% | 11.21 | 0.98 |
| 10/29 | 124 | 126 | 124 | 126 | +2.44% | 250,000 | 139億258万 | +0.8% | 11.39 | 1 |
| 10/28 | 125 | 125 | 122 | 123 | -1.6% | 612,000 | 135億7157万 | -1.6% | 11.12 | 0.98 |
| 10/25 | 126 | 126 | 125 | 125 | -0.79% | 152,000 | 137億9224万 | 0% | 11.3 | 0.99 |
| 10/24 | 124 | 126 | 124 | 126 | +1.61% | 140,000 | 139億258万 | +0.8% | 11.39 | 1 |
| 10/23 | 128 | 128 | 124 | 124 | -2.36% | 615,000 | 136億8191万 | -0.8% | 11.21 | 0.98 |
| 10/22 | 127 | 127 | 126 | 127 | 0% | 204,000 | 140億1292万 | +1.6% | 11.48 | 1.01 |
| 10/21 | 126 | 127 | 125 | 127 | +1.6% | 265,000 | 140億1292万 | +1.6% | 11.48 | 1.01 |
| 10/18 | 125 | 126 | 125 | 125 | -0.79% | 202,000 | 137億9224万 | 0% | 11.3 | 0.99 |
| 10/17 | 125 | 126 | 124 | 126 | +0.8% | 279,000 | 139億258万 | +1.61% | 11.39 | 1 |
| 10/16 | 124 | 125 | 123 | 125 | +0.81% | 80,000 | 137億9224万 | +0.81% | 11.3 | 0.99 |
| 10/15 | 126 | 126 | 123 | 124 | -1.59% | 284,000 | 136億8191万 | 0% | 11.21 | 0.98 |
| 10/11 | 124 | 126 | 123 | 126 | +2.44% | 388,000 | 139億258万 | +1.61% | 11.39 | 1 |
| 10/10 | 124 | 125 | 122 | 123 | -0.81% | 298,000 | 135億7157万 | 0% | 11.12 | 0.98 |
| 10/09 | 122 | 124 | 120 | 124 | +1.64% | 421,000 | 136億8191万 | +0.81% | 11.21 | 0.98 |
| 10/08 | 121 | 123 | 120 | 122 | 0% | 274,000 | 134億6123万 | -0.81% | 11.03 | 0.97 |
| 10/07 | 124 | 124 | 121 | 122 | -1.61% | 488,000 | 134億6123万 | -0.81% | 11.03 | 0.97 |
| 10/04 | 124 | 125 | 122 | 124 | -0.8% | 376,000 | 136億8191万 | +1.64% | 11.21 | 0.98 |
| 10/03 | 126 | 127 | 124 | 125 | 0% | 502,000 | 137億9224万 | +2.46% | 11.3 | 0.99 |
| 10/02 | 130 | 130 | 124 | 125 | -3.85% | 1,110,000 | 137億9224万 | +2.46% | 11.3 | 0.99 |
| 10/01 | 126 | 135 | 126 | 130 | +3.17% | 2,412,000 | 143億4393万 | +7.44% | 11.75 | 1.03 |
| 09/30 | 127 | 127 | 124 | 126 | -1.56% | 576,000 | 139億258万 | +4.13% | 11.39 | 1.07 |
| 09/27 | 127 | 128 | 127 | 128 | +0.79% | 654,000 | 141億2326万 | +5.79% | 11.57 | 1.08 |
| 09/26 | 124 | 127 | 123 | 127 | +2.42% | 368,000 | 140億1292万 | +5.83% | 11.48 | 1.07 |
| 09/25 | 129 | 129 | 124 | 124 | -3.13% | 677,000 | 136億8191万 | +3.33% | 11.21 | 1.05 |
| 09/24 | 126 | 130 | 126 | 128 | 0% | 1,155,000 | 141億2326万 | +6.67% | 11.57 | 1.08 |
| 09/20 | 125 | 128 | 123 | 128 | +2.4% | 956,000 | 141億2326万 | +6.67% | 11.57 | 1.08 |
| 09/19 | 125 | 126 | 124 | 125 | +1.63% | 406,000 | 137億9224万 | +5.04% | 11.3 | 1.06 |
| 09/18 | 126 | 126 | 122 | 123 | -1.6% | 513,000 | 135億7157万 | +3.36% | 11.12 | 1.04 |
| 09/17 | 123 | 126 | 123 | 125 | +3.31% | 1,375,000 | 137億9224万 | +5.04% | 11.3 | 1.06 |
| 09/13 | 121 | 121 | 119 | 121 | 0% | 824,000 | 133億5089万 | +1.68% | 10.94 | 1.02 |
| 09/12 | 121 | 121 | 119 | 121 | 0% | 532,000 | 133億5089万 | +1.68% | 10.94 | 1.02 |
| 09/11 | 119 | 121 | 119 | 121 | +1.68% | 588,000 | 133億5089万 | +1.68% | 10.94 | 1.02 |
