時価総額
2013/09/27～2014/02/26
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 |
|---|
| 2015 | 6/1, 株式分割 1→2 |
| 2014 |
| 02/26 | 438 | 447 | 426 | 443 | +0.68% | 597,800 | 499億9910万 | -9.03% | 37.38 | 4.9 |
| 02/25 | 439 | 443 | 432 | 440 | +2.44% | 403,200 | 496億6051万 | -10.2% | 37.13 | 4.86 |
| 02/24 | 428 | 440 | 424 | 430 | 0% | 414,000 | 484億7543万 | -12.88% | 36.24 | 4.75 |
| 02/21 | 428 | 439 | 426 | 430 | -0.12% | 478,200 | 484億7543万 | -13.58% | 36.24 | 4.75 |
| 02/20 | 450 | 452 | 424 | 430 | -5.91% | 967,200 | 485億3186万 | -14.34% | 36.29 | 4.75 |
| 02/19 | 457 | 471 | 453 | 457 | -1.72% | 388,600 | 515億7921万 | -9.68% | 38.56 | 5.05 |
| 02/18 | 449 | 469 | 448 | 465 | +1.97% | 550,000 | 524億8213万 | -8.64% | 39.24 | 5.14 |
| 02/17 | 452 | 458 | 435 | 456 | -0.22% | 729,400 | 514億6634万 | -10.76% | 38.48 | 5.04 |
| 02/14 | 474 | 481 | 453 | 457 | -3.48% | 988,000 | 515億7921万 | -11.09% | 38.56 | 5.05 |
| 02/13 | 520 | 520 | 460 | 474 | -14.38% | 2,653,400 | 534億4148万 | -8.24% | 39.96 | 5.23 |
| 02/12 | 540 | 560 | 539 | 553 | +2.88% | 737,600 | 624億1423万 | +6.76% | 46.67 | 6.11 |
| 02/10 | 525 | 550 | 515 | 538 | +4.67% | 893,200 | 606億6483万 | +3.76% | 45.36 | 5.94 |
| 02/07 | 540 | 545 | 503 | 514 | -3.02% | 710,800 | 579億5607万 | -1.06% | 43.33 | 5.67 |
| 02/06 | 475 | 549 | 475 | 530 | +9.74% | 1,084,800 | 597億6191万 | +2.22% | 44.68 | 5.85 |
| 02/05 | 481 | 496 | 452 | 483 | +10.79% | 1,529,600 | 544億5726万 | -6.49% | 40.72 | 5.33 |
| 02/04 | 423 | 448 | 405 | 436 | -8.32% | 1,504,000 | 491億5262万 | -15.44% | 36.75 | 4.81 |
| 02/03 | 500 | 500 | 461 | 475 | -6.86% | 987,800 | 536億1078万 | -8.12% | 40.08 | 5.25 |
| 01/31 | 501 | 527 | 481 | 510 | +0.79% | 908,600 | 575億6104万 | -1.54% | 43.04 | 5.64 |
| 01/30 | 510 | 515 | 500 | 506 | -4.17% | 556,800 | 571億958万 | -2.32% | 42.7 | 5.59 |
| 01/29 | 519 | 545 | 513 | 528 | +6.13% | 629,000 | 595億9261万 | +1.93% | 44.56 | 5.83 |
| 01/28 | 521 | 521 | 495 | 498 | -2.16% | 372,000 | 561億5023万 | -3.77% | 41.98 | 5.5 |
| 01/27 | 514 | 526 | 506 | 509 | -5.66% | 485,200 | 573億9175万 | -1.64% | 42.91 | 5.62 |
| 01/24 | 537 | 552 | 529 | 539 | -2.09% | 504,000 | 608億3412万 | +4.05% | 45.48 | 5.96 |
| 01/23 | 534 | 560 | 532 | 551 | +4.86% | 1,271,400 | 621億3207万 | +6.27% | 46.45 | 6.08 |
| 01/22 | 515 | 529 | 513 | 525 | +1.16% | 453,000 | 592億5402万 | +1.55% | 44.3 | 5.8 |
| 01/21 | 525 | 530 | 516 | 519 | -0.76% | 269,000 | 585億7683万 | +0.19% | 43.8 | 5.74 |
| 01/20 | 525 | 528 | 517 | 523 | -0.19% | 275,800 | 590億2829万 | +0.77% | 44.13 | 5.78 |
| 01/17 | 534 | 540 | 511 | 524 | -3.76% | 1,053,400 | 591億4115万 | +0.96% | 44.22 | 5.79 |
| 01/16 | 533 | 555 | 528 | 545 | +1.21% | 563,200 | 614億5488万 | +4.91% | 45.95 | 6.02 |
| 01/15 | 564 | 564 | 528 | 538 | -0.83% | 524,600 | 607億2126万 | +3.86% | 45.4 | 5.95 |
| 01/14 | 513 | 574 | 500 | 543 | +5.34% | 1,662,800 | 612億2915万 | +4.73% | 45.78 | 5.99 |
| 01/10 | 517 | 519 | 510 | 515 | -0.19% | 614,800 | 581億2537万 | -0.58% | 43.46 | 5.69 |
| 01/09 | 519 | 529 | 508 | 516 | -0.39% | 557,800 | 582億3823万 | -0.58% | 43.54 | 5.7 |
| 01/08 | 533 | 534 | 503 | 518 | -0.58% | 548,000 | 584億6396万 | -0.38% | 43.71 | 5.72 |
| 01/07 | 551 | 551 | 508 | 521 | -5.79% | 768,400 | 588億256万 | +0.19% | 43.96 | 5.76 |
| 01/06 | 574 | 615 | 545 | 553 | -0.98% | 1,662,000 | 624億1423万 | +5.94% | 46.67 | 6.11 |
| 01/01 | 株式分割 1→3 |
| 2013 |
| 12/30 | 484 | 559 | 484 | 559 | +15.51% | 1,351,400 | 630億3499万 | +7.4% | 47.13 | 6.17 |
| 12/27 | 500 | 507 | 479 | 484 | -0.21% | 463,600 | 545億7013万 | -6.84% | 40.8 | 5.34 |
| 12/26 | 458 | 491 | 458 | 485 | +4.19% | 439,000 | 546億8299万 | -7.01% | 40.88 | 5.35 |
| 12/25 | 467 | 483 | 453 | 465 | -1.41% | 825,000 | 524億8213万 | -10.92% | 39.24 | 5.14 |
| 12/24 | 502 | 503 | 468 | 472 | -6.91% | 931,200 | 532億3456万 | -10.33% | 39.8 | 5.21 |
| 12/20 | 505 | 510 | 502 | 507 | -0.16% | 443,400 | 571億8483万 | -4.22% | 42.76 | 5.6 |
| 12/19 | 512 | 515 | 502 | 508 | -0.81% | 504,000 | 572億7888万 | -4.61% | 42.83 | 5.61 |
| 12/18 | 510 | 516 | 498 | 512 | +1.15% | 285,000 | 577億4915万 | -4.54% | 43.18 | 5.65 |
| 12/17 | 498 | 515 | 498 | 506 | +1.95% | 277,200 | 570億9077万 | -5.98% | 42.68 | 5.59 |
| 12/16 | 536 | 537 | 489 | 496 | -6.97% | 796,200 | 559億9975万 | -7.95% | 41.87 | 5.48 |
| 12/13 | 543 | 543 | 527 | 533 | -1.69% | 442,800 | 601億9456万 | -1.23% | 45.01 | 5.89 |
| 12/12 | 538 | 548 | 532 | 543 | +2.2% | 739,200 | 612億2915万 | +0.46% | 45.78 | 5.99 |
| 12/11 | 529 | 542 | 525 | 531 | -1.55% | 547,800 | 599億1239万 | -1.88% | 44.79 | 5.87 |
| 12/10 | 523 | 543 | 523 | 539 | +1.09% | 761,400 | 608億5293万 | -0.71% | 45.5 | 5.96 |
| 12/09 | 538 | 538 | 530 | 533 | +0.16% | 281,400 | 601億9456万 | -1.6% | 45.01 | 5.89 |
| 12/06 | 527 | 542 | 519 | 533 | +2.9% | 1,237,800 | 601億50万 | -1.39% | 44.94 | 5.88 |
| 12/05 | 532 | 538 | 513 | 518 | -2.97% | 911,400 | 584億753万 | -3.99% | 43.67 | 5.72 |
| 12/04 | 530 | 542 | 525 | 533 | -0.31% | 688,200 | 601億9456万 | -0.68% | 45.01 | 5.89 |
| 12/03 | 545 | 545 | 533 | 535 | -1.53% | 597,600 | 603億8266万 | 0% | 45.15 | 5.91 |
| 12/02 | 525 | 548 | 525 | 543 | +2.03% | 1,050,000 | 613億2320万 | +1.94% | 45.85 | 6 |
| 11/29 | 527 | 540 | 525 | 533 | -0.47% | 464,400 | 601億50万 | +0.28% | 44.94 | 5.88 |
| 11/28 | 543 | 548 | 532 | 535 | -0.62% | 980,400 | 603億8266万 | +1.13% | 45.15 | 5.91 |
| 11/27 | 538 | 555 | 529 | 538 | -1.82% | 2,468,400 | 607億5888万 | +2.15% | 45.43 | 5.95 |
| 11/26 | 515 | 548 | 513 | 548 | +5.28% | 1,790,400 | 618億8753万 | +5.04% | 46.27 | 6.06 |
| 11/25 | 526 | 529 | 513 | 521 | -1.11% | 1,095,000 | 587億8375万 | +0.94% | 43.95 | 5.76 |
| 11/22 | 525 | 538 | 514 | 527 | +0.64% | 1,552,200 | 594億4212万 | +3.27% | 44.44 | 5.82 |
| 11/21 | 525 | 546 | 513 | 523 | -0.79% | 1,600,200 | 590億4770万 | +3.84% | 44.15 | 5.78 |
| 11/20 | 553 | 562 | 523 | 528 | -4.81% | 2,285,400 | 595億1782万 | +5.92% | 44.5 | 5.83 |
| 11/19 | 550 | 573 | 542 | 554 | +0.76% | 1,957,200 | 625億2662万 | +12.86% | 46.75 | 6.12 |
| 11/18 | 573 | 583 | 539 | 550 | -5.98% | 2,677,200 | 620億5650万 | +13.87% | 46.4 | 6.08 |
| 11/15 | 593 | 613 | 565 | 585 | -5.01% | 3,436,200 | 660億555万 | +23.16% | 49.35 | 6.46 |
| 11/14 | 583 | 659 | 565 | 616 | +13.52% | 8,542,200 | 694億8447万 | +32.44% | 51.95 | 6.8 |
| 11/13 | 532 | 558 | 515 | 543 | +0.46% | 1,301,400 | 612億1027万 | +19.49% | 45.76 | 5.99 |
| 11/12 | 531 | 550 | 517 | 540 | +2.53% | 652,200 | 609億2820万 | +21.08% | 45.55 | 5.97 |
| 11/11 | 543 | 558 | 518 | 527 | -1.4% | 541,800 | 594億2380万 | +20.24% | 44.43 | 5.82 |
| 11/08 | 562 | 563 | 530 | 534 | -5.74% | 827,400 | 602億7002万 | +23.65% | 45.06 | 5.9 |
| 11/07 | 575 | 593 | 562 | 567 | -3% | 1,051,200 | 639億3700万 | +33.33% | 47.8 | 6.26 |
| 11/06 | 508 | 617 | 503 | 584 | +13.98% | 2,676,600 | 659億1152万 | +40.09% | 49.28 | 6.45 |
| 11/05 | 483 | 557 | 474 | 513 | +8.01% | 2,762,400 | 578億2537万 | +25.31% | 43.23 | 5.66 |
| 11/01 | 489 | 495 | 458 | 475 | -4.3% | 1,564,200 | 535億3783万 | +17.74% | 40.03 | 5.24 |
| 10/31 | 476 | 504 | 473 | 496 | +3.8% | 1,621,800 | 559億4487万 | +24.27% | 41.83 | 5.48 |
| 10/30 | 498 | 507 | 468 | 478 | -3.31% | 2,412,600 | 538億9513万 | +21.54% | 40.3 | 5.28 |
| 10/29 | 473 | 508 | 472 | 494 | +3.64% | 1,629,600 | 557億3802万 | +27.65% | 41.67 | 5.46 |
| 10/28 | 480 | 512 | 463 | 477 | -3.18% | 1,602,000 | 537億8230万 | +25.44% | 40.21 | 5.27 |
| 10/25 | 481 | 558 | 479 | 492 | +3.69% | 2,583,000 | 555億4997万 | +31.64% | 41.53 | 5.44 |
| 10/24 | 469 | 483 | 447 | 475 | -3.78% | 2,148,600 | 535億7544万 | +29.74% | 40.06 | 5.25 |
| 10/23 | 423 | 508 | 419 | 494 | +16.44% | 5,718,600 | 556億8160万 | +37.47% | 41.63 | 5.45 |
| 10/22 | 378 | 440 | 378 | 424 | +11.44% | 2,656,800 | 478億2111万 | +20.75% | 35.75 | 4.68 |
| 10/21 | 378 | 395 | 378 | 380 | +0.75% | 813,000 | 429億1301万 | +9.92% | 32.08 | 4.2 |
| 10/18 | 382 | 385 | 370 | 378 | -0.22% | 683,400 | 425億9332万 | +10.7% | 31.85 | 4.17 |
| 10/17 | 373 | 393 | 368 | 378 | +3.7% | 1,418,400 | 426億8735万 | +12.27% | 31.92 | 4.18 |
| 10/16 | 355 | 376 | 341 | 365 | +2.53% | 1,161,000 | 411億6414万 | +9.23% | 30.78 | 4.03 |
| 10/15 | 362 | 373 | 353 | 356 | -1.2% | 793,200 | 401億4867万 | +7.83% | 30.02 | 3.93 |
| 10/11 | 350 | 365 | 350 | 360 | +4.04% | 1,110,600 | 406億3760万 | +10.48% | 30.38 | 3.98 |
| 10/10 | 333 | 349 | 326 | 346 | +2.01% | 1,473,000 | 390億5798万 | +7.17% | 29.2 | 3.82 |
| 10/09 | 327 | 345 | 323 | 339 | +1.29% | 812,400 | 382億8698万 | +5.71% | 28.63 | 3.75 |
| 10/08 | 327 | 342 | 324 | 335 | -0.59% | 633,600 | 377億9805万 | +5.35% | 28.26 | 3.7 |
| 10/07 | 350 | 352 | 336 | 337 | -3.71% | 316,200 | 380億2371万 | +6.98% | 28.43 | 3.72 |
| 10/04 | 358 | 358 | 344 | 350 | -3.58% | 688,200 | 394億9050万 | +12.18% | 29.53 | 3.87 |
| 10/03 | 361 | 371 | 355 | 363 | -0.05% | 507,000 | 409億5729万 | +17.48% | 30.62 | 4.01 |
| 10/02 | 362 | 374 | 357 | 363 | -0.55% | 899,400 | 409億7609万 | +18.68% | 30.64 | 4.01 |
| 10/01 | 374 | 389 | 360 | 365 | -4.82% | 1,149,000 | 412億175万 | +20.52% | 30.81 | 4.03 |
| 09/30 | 362 | 405 | 355 | 384 | -0.22% | 1,947,000 | 432億8911万 | +27.89% | 32.37 | 4.24 |
| 09/27 | 381 | 432 | 378 | 385 | +5.49% | 2,799,600 | 433億8313万 | +29.9% | 32.44 | 4.25 |
