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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 2,020 | 2,035 | 1,935 | 1,970 | -2.48% | 152,800 | 558億1695万 | -4.28% | 9.98 | 0.86 |
| 03/28 | 1,955 | 2,020 | 1,955 | 2,020 | +2.54% | 52,600 | 572億3362万 | -2.08% | 10.24 | 0.88 |
| 03/27 | 1,940 | 1,985 | 1,920 | 1,970 | -1.5% | 63,200 | 558億1695万 | -4.65% | 9.98 | 0.86 |
| 03/26 | 2,005 | 2,035 | 1,985 | 2,000 | 0% | 84,800 | 566億6696万 | -3.52% | 10.14 | 0.87 |
| 03/25 | 2,025 | 2,035 | 1,990 | 2,000 | +1.01% | 70,800 | 566億6696万 | -3.75% | 10.14 | 0.87 |
| 03/24 | 1,930 | 1,995 | 1,930 | 1,980 | +4.21% | 80,600 | 561億29万 | -4.94% | 10.03 | 0.86 |
| 03/20 | 2,025 | 2,025 | 1,900 | 1,900 | -5.47% | 114,200 | 538億3361万 | -8.96% | 9.63 | 0.83 |
| 03/19 | 2,000 | 2,035 | 1,995 | 2,010 | +1.77% | 51,800 | 569億5029万 | -4.1% | 10.19 | 0.87 |
| 03/18 | 1,980 | 1,995 | 1,960 | 1,975 | +1.28% | 39,000 | 559億5862万 | -6.04% | 10.01 | 0.86 |
| 03/17 | 2,000 | 2,000 | 1,940 | 1,950 | -3.23% | 75,000 | 552億5028万 | -7.41% | 9.88 | 0.85 |
| 03/14 | 2,040 | 2,070 | 2,005 | 2,015 | -3.13% | 90,600 | 570億9196万 | -4.64% | 10.21 | 0.88 |
| 03/13 | 2,080 | 2,105 | 2,070 | 2,080 | -0.72% | 41,800 | 589億3363万 | -1.79% | 10.54 | 0.9 |
| 03/12 | 2,095 | 2,105 | 2,080 | 2,095 | -0.24% | 26,600 | 593億5864万 | -1.13% | 10.62 | 0.91 |
| 03/11 | 2,100 | 2,105 | 2,080 | 2,100 | 0% | 27,400 | 595億30万 | -0.9% | 10.64 | 0.91 |
| 03/10 | 2,120 | 2,120 | 2,075 | 2,100 | -0.94% | 55,400 | 595億30万 | -0.99% | 10.64 | 0.91 |
| 03/07 | 2,125 | 2,135 | 2,110 | 2,120 | 0% | 33,400 | 600億6697万 | -0.24% | 10.74 | 0.92 |
| 03/06 | 2,115 | 2,145 | 2,100 | 2,120 | -0.7% | 52,000 | 600億6697万 | -0.19% | 10.74 | 0.92 |
| 03/05 | 2,110 | 2,145 | 2,110 | 2,135 | +1.67% | 57,800 | 604億9197万 | +0.42% | 10.82 | 0.93 |
| 03/04 | 2,080 | 2,105 | 2,065 | 2,100 | +0.72% | 45,800 | 595億30万 | -1.22% | 10.64 | 0.91 |
| 03/03 | 2,085 | 2,115 | 2,055 | 2,085 | -1.88% | 82,000 | 590億7530万 | -1.93% | 10.57 | 0.91 |
| 02/28 | 2,145 | 2,150 | 2,105 | 2,125 | -0.7% | 64,600 | 602億864万 | -0.19% | 10.77 | 0.92 |
| 02/27 | 2,145 | 2,165 | 2,125 | 2,140 | -0.47% | 51,600 | 606億3364万 | +0.42% | 10.85 | 0.93 |
| 02/26 | 2,180 | 2,180 | 2,135 | 2,150 | -1.38% | 47,400 | 609億1698万 | +0.75% | 10.9 | 0.93 |
| 02/25 | 2,150 | 2,220 | 2,145 | 2,180 | +2.11% | 82,800 | 617億6698万 | +1.96% | 11.05 | 0.95 |
| 02/24 | 2,120 | 2,160 | 2,085 | 2,135 | +1.67% | 72,200 | 604億9197万 | -0.23% | 10.82 | 0.93 |
| 02/21 | 2,090 | 2,115 | 2,080 | 2,100 | +0.24% | 64,200 | 595億30万 | -2.1% | 10.64 | 0.91 |
| 02/20 | 2,120 | 2,135 | 2,085 | 2,095 | -1.87% | 47,600 | 593億5864万 | -2.69% | 10.62 | 0.91 |
| 02/19 | 2,120 | 2,145 | 2,120 | 2,135 | +0.95% | 19,000 | 604億9197万 | -1.2% | 10.82 | 0.93 |
| 02/18 | 2,090 | 2,135 | 2,085 | 2,115 | -0.7% | 67,200 | 599億2531万 | -2.17% | 10.72 | 0.92 |
| 02/17 | 2,090 | 2,145 | 2,070 | 2,130 | +1.67% | 35,400 | 603億5031万 | -1.66% | 10.79 | 0.93 |
| 02/14 | 2,115 | 2,120 | 2,080 | 2,095 | -1.18% | 63,800 | 593億5864万 | -3.28% | 10.62 | 0.91 |
| 02/13 | 2,125 | 2,145 | 2,105 | 2,120 | -1.17% | 59,600 | 600億6697万 | -2.08% | 10.74 | 0.92 |
| 02/12 | 2,100 | 2,155 | 2,075 | 2,145 | +2.39% | 51,600 | 607億7531万 | -0.69% | 10.87 | 0.93 |
| 02/10 | 2,120 | 2,145 | 2,080 | 2,095 | -0.95% | 56,000 | 593億5864万 | -2.78% | 10.62 | 0.91 |
| 02/07 | 2,150 | 2,165 | 2,100 | 2,115 | -1.17% | 58,600 | 599億2531万 | -1.72% | 10.72 | 0.92 |
| 02/06 | 2,140 | 2,180 | 2,120 | 2,140 | +1.18% | 78,200 | 606億3364万 | -0.33% | 10.85 | 0.93 |
| 02/05 | 2,085 | 2,140 | 2,070 | 2,115 | +1.68% | 144,200 | 599億2531万 | -1.17% | 10.72 | 0.92 |
| 02/04 | 2,125 | 2,135 | 2,070 | 2,080 | -3.26% | 177,600 | 589億3363万 | -2.39% | 10.54 | 0.9 |
| 02/03 | 2,150 | 2,195 | 2,135 | 2,150 | -2.05% | 123,400 | 609億1698万 | +1.18% | 10.9 | 0.93 |
| 01/31 | 2,090 | 2,220 | 2,075 | 2,195 | +4.28% | 183,600 | 621億9198万 | +3.68% | 11.12 | 0.95 |
| 01/30 | 2,115 | 2,125 | 2,090 | 2,105 | -3.44% | 78,200 | 596億4197万 | -0.09% | 10.67 | 0.91 |
| 01/29 | 2,145 | 2,190 | 2,145 | 2,180 | +2.35% | 35,600 | 617億6698万 | +3.76% | 11.05 | 0.95 |
| 01/28 | 2,095 | 2,150 | 2,095 | 2,130 | +1.67% | 72,400 | 603億5031万 | +1.87% | 10.79 | 0.93 |
| 01/27 | 2,100 | 2,140 | 2,095 | 2,095 | -2.78% | 95,600 | 593億5864万 | +0.53% | 10.62 | 0.91 |
| 01/24 | 2,145 | 2,175 | 2,135 | 2,155 | -1.37% | 135,200 | 610億5864万 | +3.71% | 10.92 | 0.94 |
| 01/23 | 2,225 | 2,225 | 2,170 | 2,185 | -1.58% | 104,000 | 619億865万 | +5.56% | 11.07 | 0.95 |
| 01/22 | 2,225 | 2,245 | 2,205 | 2,220 | -0.67% | 77,000 | 629億32万 | +7.77% | 11.25 | 0.96 |
| 01/21 | 2,240 | 2,250 | 2,220 | 2,235 | -0.45% | 60,600 | 633億2532万 | +8.97% | 11.33 | 0.97 |
| 01/20 | 2,240 | 2,260 | 2,220 | 2,245 | -0.44% | 51,000 | 636億866万 | +10% | 11.38 | 0.98 |
| 01/17 | 2,285 | 2,290 | 2,245 | 2,255 | -1.53% | 75,200 | 638億9199万 | +11.14% | 11.43 | 0.98 |
| 01/16 | 2,310 | 2,340 | 2,235 | 2,290 | -0.43% | 272,200 | 648億8366万 | +13.65% | 11.61 | 1 |
| 01/15 | 2,190 | 2,315 | 2,180 | 2,300 | +6.24% | 220,400 | 651億6700万 | +15.06% | 11.66 | 1 |
| 01/14 | 2,205 | 2,210 | 2,135 | 2,165 | -2.48% | 108,000 | 613億4198万 | +9.12% | 10.97 | 0.94 |
| 01/10 | 2,150 | 2,235 | 2,140 | 2,220 | +4.72% | 215,800 | 629億32万 | +12.52% | 11.25 | 0.96 |
| 01/09 | 2,085 | 2,140 | 2,085 | 2,120 | +2.17% | 95,000 | 600億6697万 | +8.27% | 10.74 | 0.92 |
| 01/08 | 2,020 | 2,085 | 2,000 | 2,075 | +4.27% | 140,000 | 587億9197万 | +6.52% | 10.52 | 0.9 |
| 01/07 | 2,020 | 2,020 | 1,990 | 1,990 | -1.49% | 50,200 | 563億8362万 | +2.47% | 10.09 | 0.86 |
| 01/06 | 2,020 | 2,040 | 2,000 | 2,020 | 0% | 67,000 | 572億3362万 | +4.18% | 10.24 | 0.88 |
| 2013 |
| 12/30 | 1,990 | 2,030 | 1,970 | 2,020 | +1.76% | 69,800 | 572億3362万 | +4.34% | 10.24 | 0.88 |
| 12/27 | 1,980 | 1,995 | 1,965 | 1,985 | +1.28% | 45,400 | 562億4195万 | +2.74% | 10.06 | 0.86 |
| 12/26 | 1,910 | 1,970 | 1,905 | 1,960 | +2.62% | 41,600 | 555億3362万 | +1.55% | 9.93 | 0.85 |
| 12/25 | 1,900 | 1,930 | 1,895 | 1,910 | -0.52% | 70,800 | 541億1694万 | -0.88% | 9.68 | 0.83 |
| 12/24 | 1,945 | 1,945 | 1,915 | 1,920 | -1.29% | 64,400 | 544億28万 | -0.26% | 9.73 | 0.83 |
| 12/20 | 1,965 | 1,965 | 1,930 | 1,945 | -0.77% | 51,200 | 551億861万 | +1.14% | 9.86 | 0.85 |
| 12/19 | 1,970 | 1,985 | 1,950 | 1,960 | +0.51% | 74,000 | 555億3362万 | +2.19% | 9.93 | 0.85 |
| 12/18 | 1,945 | 1,970 | 1,940 | 1,950 | +0.78% | 48,400 | 552億5028万 | +2.15% | 9.88 | 0.85 |
| 12/17 | 1,955 | 1,955 | 1,935 | 1,935 | -0.26% | 23,200 | 548億2528万 | +1.74% | 9.81 | 0.84 |
| 12/16 | 1,970 | 2,005 | 1,940 | 1,940 | -0.77% | 92,600 | 549億6695万 | +2.32% | 9.83 | 0.84 |
| 12/13 | 1,930 | 1,980 | 1,895 | 1,955 | +0.77% | 111,800 | 553億9195万 | +3.49% | 9.91 | 0.85 |
| 12/12 | 1,940 | 1,965 | 1,915 | 1,940 | -0.51% | 68,800 | 549億6695万 | +3.19% | 9.83 | 0.84 |
| 12/11 | 1,975 | 1,985 | 1,950 | 1,950 | -1.52% | 46,400 | 552億5028万 | +4.28% | 9.88 | 0.85 |
| 12/10 | 2,000 | 2,010 | 1,970 | 1,980 | -0.75% | 70,400 | 561億29万 | +6.45% | 10.03 | 0.86 |
| 12/09 | 1,965 | 1,995 | 1,955 | 1,995 | +3.1% | 116,600 | 565億2529万 | +7.84% | 10.11 | 0.87 |
| 12/06 | 1,925 | 1,950 | 1,920 | 1,935 | +1.31% | 93,200 | 548億2528万 | +5.22% | 9.81 | 0.84 |
| 12/05 | 1,895 | 1,920 | 1,880 | 1,910 | +0.79% | 51,600 | 541億1694万 | +4.26% | 9.68 | 0.83 |
| 12/04 | 1,885 | 1,905 | 1,855 | 1,895 | -1.04% | 87,400 | 536億9194万 | +3.84% | 9.6 | 0.82 |
| 12/03 | 1,895 | 1,925 | 1,885 | 1,915 | +1.06% | 89,000 | 542億5861万 | +5.63% | 9.71 | 0.83 |
| 12/02 | 1,850 | 1,905 | 1,850 | 1,895 | +2.43% | 56,400 | 536億9194万 | +5.22% | 9.6 | 0.82 |
| 11/29 | 1,875 | 1,875 | 1,845 | 1,850 | -1.6% | 64,200 | 524億1693万 | +3.29% | 9.38 | 0.8 |
| 11/28 | 1,920 | 1,920 | 1,875 | 1,880 | -1.83% | 79,200 | 532億6694万 | +5.5% | 9.53 | 0.82 |
| 11/27 | 1,925 | 1,930 | 1,905 | 1,915 | -0.52% | 38,000 | 542億5861万 | +8.07% | 9.71 | 0.83 |
| 11/26 | 1,930 | 1,935 | 1,915 | 1,925 | -1.03% | 50,000 | 545億4194万 | +9.5% | 9.76 | 0.84 |
| 11/25 | 1,915 | 1,945 | 1,915 | 1,945 | +1.57% | 52,600 | 551億861万 | +11.46% | 9.86 | 0.85 |
| 11/22 | 1,925 | 1,945 | 1,900 | 1,915 | -0.26% | 87,400 | 542億5861万 | +10.76% | 9.71 | 0.83 |
| 11/21 | 1,900 | 1,925 | 1,890 | 1,920 | +0.79% | 68,800 | 544億28万 | +12.02% | 9.73 | 0.83 |
| 11/20 | 1,860 | 1,910 | 1,850 | 1,905 | +2.42% | 91,400 | 539億7527万 | +12.12% | 9.65 | 0.83 |
| 11/19 | 1,880 | 1,890 | 1,840 | 1,860 | -0.53% | 45,200 | 527億27万 | +10.45% | 9.43 | 0.81 |
| 11/18 | 1,825 | 1,875 | 1,815 | 1,870 | +3.6% | 92,200 | 529億8360万 | +11.91% | 9.48 | 0.81 |
| 11/15 | 1,775 | 1,805 | 1,775 | 1,805 | +3.14% | 97,000 | 511億4193万 | +8.93% | 9.15 | 0.78 |
| 11/14 | 1,770 | 1,770 | 1,735 | 1,750 | -0.57% | 53,200 | 495億8359万 | +6.32% | 8.87 | 0.76 |
| 11/13 | 1,780 | 1,780 | 1,745 | 1,760 | -1.12% | 25,800 | 498億6692万 | +7.58% | 8.92 | 0.76 |
| 11/12 | 1,780 | 1,800 | 1,770 | 1,780 | +0.28% | 49,600 | 504億3359万 | +9.47% | 9.02 | 0.77 |
| 11/11 | 1,745 | 1,775 | 1,745 | 1,775 | +2.01% | 69,400 | 502億9192万 | +9.77% | 9 | 0.77 |
| 11/08 | 1,685 | 1,775 | 1,685 | 1,740 | +3.57% | 134,600 | 493億25万 | +8.14% | 8.82 | 0.76 |
| 11/07 | 1,705 | 1,715 | 1,680 | 1,680 | -1.47% | 74,400 | 476億24万 | +4.87% | 8.51 | 0.73 |
| 11/06 | 1,725 | 1,735 | 1,700 | 1,705 | -0.87% | 51,400 | 483億858万 | +6.7% | 8.64 | 0.74 |
| 11/05 | 1,735 | 1,775 | 1,685 | 1,720 | -0.86% | 94,200 | 487億3358万 | +8.04% | 8.72 | 0.75 |
| 11/01 | 1,765 | 1,775 | 1,720 | 1,735 | -1.42% | 72,200 | 491億5858万 | +9.39% | 8.79 | 0.75 |
| 10/31 | 1,730 | 1,775 | 1,685 | 1,760 | +2.03% | 219,200 | 498億6692万 | +11.39% | 8.92 | 0.76 |
| 10/30 | 1,640 | 1,725 | 1,620 | 1,725 | +7.81% | 299,800 | 488億7525万 | +9.73% | 8.74 | 0.75 |
