時価総額
2013/12/09~2014/05/12
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 |
05/12 | 386 | 387 | 365 | 371 | -1.07% | 33,000 | 102億8597万 | -18.1% | 32.33 | 2.67 |
05/09 | 375 | 385 | 370 | 375 | 0% | 32,000 | 103億9687万 | -18.3% | 32.68 | 2.7 |
05/08 | 390 | 393 | 368 | 375 | -2.85% | 68,300 | 103億9687万 | -19.35% | 32.68 | 2.7 |
05/07 | 399 | 400 | 385 | 386 | -4.69% | 55,400 | 107億185万 | -18.05% | 33.64 | 2.78 |
05/02 | 397 | 405 | 395 | 405 | +1% | 106,500 | 112億2862万 | -15.09% | 35.3 | 2.91 |
05/01 | 416 | 418 | 389 | 401 | -13.02% | 372,100 | 111億1772万 | -16.63% | 34.95 | 2.88 |
04/30 | 482 | 486 | 457 | 461 | -2.95% | 36,600 | 127億8122万 | -4.75% | 40.18 | 3.32 |
04/28 | 495 | 496 | 473 | 475 | -2.46% | 17,200 | 131億6937万 | -1.86% | 41.4 | 3.42 |
04/25 | 470 | 490 | 470 | 487 | +3.18% | 33,800 | 135億207万 | +0.62% | 42.44 | 3.5 |
04/24 | 469 | 477 | 465 | 472 | +1.29% | 11,100 | 130億8620万 | -2.28% | 41.14 | 3.39 |
04/23 | 457 | 470 | 457 | 466 | +1.53% | 19,000 | 129億1985万 | -3.92% | 40.61 | 3.35 |
04/22 | 480 | 488 | 458 | 459 | -4.18% | 34,200 | 127億2577万 | -5.56% | 40 | 3.3 |
04/21 | 478 | 488 | 478 | 479 | +0.21% | 32,100 | 132億8027万 | -1.84% | 41.75 | 3.45 |
04/18 | 474 | 480 | 467 | 478 | +2.58% | 19,200 | 132億5255万 | -2.65% | 41.66 | 3.44 |
04/17 | 474 | 488 | 455 | 466 | +1.75% | 51,200 | 129億1985万 | -5.67% | 40.61 | 3.35 |
04/16 | 447 | 467 | 447 | 458 | +2.46% | 38,600 | 126億9805万 | -8.22% | 39.92 | 3.29 |
04/15 | 450 | 459 | 445 | 447 | -1.11% | 30,400 | 123億9307万 | -11.31% | 38.96 | 3.22 |
04/14 | 441 | 460 | 440 | 452 | +0.67% | 45,800 | 125億3170万 | -11.37% | 39.39 | 3.25 |
04/11 | 454 | 459 | 437 | 449 | -3.23% | 69,000 | 124億4852万 | -12.82% | 39.13 | 3.23 |
04/10 | 480 | 482 | 460 | 464 | -1.9% | 51,100 | 128億6440万 | -10.94% | 40.44 | 3.34 |
04/09 | 480 | 490 | 470 | 473 | -2.27% | 66,200 | 131億1392万 | -10.25% | 41.22 | 3.4 |
04/08 | 491 | 495 | 484 | 484 | -2.81% | 47,800 | 134億1890万 | -8.85% | 42.18 | 3.48 |
04/07 | 508 | 515 | 495 | 498 | -3.49% | 41,100 | 138億705万 | -6.92% | 43.4 | 3.58 |
04/04 | 525 | 525 | 516 | 516 | -1.53% | 35,500 | 143億610万 | -4.44% | 44.97 | 3.71 |
04/03 | 533 | 536 | 522 | 524 | -0.38% | 34,300 | 145億2790万 | -3.68% | 45.67 | 3.77 |
04/02 | 525 | 528 | 521 | 526 | +0.77% | 52,200 | 145億8335万 | -4.01% | 45.84 | 3.78 |
04/01 | 521 | 531 | 518 | 522 | -1.69% | 35,000 | 144億7245万 | -5.61% | 45.49 | 3.75 |
03/31 | 533 | 549 | 521 | 531 | -1.3% | 38,300 | 147億1932万 | -4.84% | 46.27 | 3.82 |
03/28 | 503 | 545 | 502 | 538 | +8.69% | 69,400 | 149億1336万 | -4.27% | 46.88 | 3.87 |
03/27 | 489 | 520 | 466 | 495 | +2.7% | 118,000 | 137億2140万 | -12.54% | 43.13 | 3.56 |
03/26 | 460 | 542 | 460 | 482 | +4.33% | 362,200 | 133億6104万 | -15.73% | 42 | 3.47 |
03/25 | 473 | 473 | 455 | 462 | -2.33% | 66,200 | 128億664万 | -19.93% | 40.26 | 3.32 |
03/24 | 466 | 500 | 461 | 473 | +0.21% | 76,200 | 131億1156万 | -18.73% | 41.22 | 3.4 |
03/20 | 500 | 500 | 467 | 472 | -5.6% | 89,100 | 130億8384万 | -19.45% | 41.13 | 3.39 |
03/19 | 501 | 514 | 500 | 500 | 0% | 93,900 | 138億6000万 | -15.54% | 43.57 | 3.6 |
03/18 | 524 | 524 | 497 | 500 | -2.72% | 137,900 | 138億6000万 | -16.11% | 43.57 | 3.6 |
03/17 | 545 | 545 | 505 | 514 | -5.17% | 95,600 | 142億4808万 | -14.62% | 44.79 | 3.7 |
03/14 | 550 | 555 | 535 | 542 | -4.58% | 79,900 | 150億2424万 | -10.41% | 47.23 | 3.9 |
03/13 | 580 | 580 | 565 | 568 | -1.56% | 53,400 | 157億4496万 | -6.73% | 49.49 | 4.08 |
03/12 | 585 | 585 | 576 | 577 | -1.37% | 31,800 | 159億9444万 | -5.56% | 50.28 | 4.15 |
03/11 | 595 | 595 | 580 | 585 | -2.01% | 89,100 | 162億1620万 | -4.1% | 50.97 | 4.21 |
03/10 | 599 | 606 | 594 | 597 | +0.34% | 27,500 | 165億4884万 | -2.61% | 52.02 | 4.29 |
03/07 | 596 | 599 | 591 | 595 | +0.85% | 19,600 | 164億9340万 | -3.72% | 51.85 | 4.28 |
03/06 | 602 | 603 | 590 | 590 | -1.5% | 35,600 | 163億5480万 | -5.45% | 51.41 | 4.24 |
03/05 | 600 | 603 | 588 | 599 | +1.53% | 21,600 | 166億428万 | -4.92% | 52.19 | 4.31 |
03/04 | 576 | 593 | 576 | 590 | +0.85% | 32,700 | 163億5480万 | -7.09% | 51.41 | 4.24 |
03/03 | 600 | 600 | 568 | 585 | -3.94% | 65,500 | 162億1620万 | -8.88% | 50.97 | 4.21 |
02/28 | 610 | 622 | 607 | 609 | -1.77% | 27,600 | 168億8148万 | -6.45% | 53.07 | 4.38 |
02/27 | 634 | 634 | 610 | 620 | -2.67% | 25,400 | 171億8640万 | -5.92% | 54.02 | 4.46 |
02/26 | 646 | 646 | 627 | 637 | -1.39% | 28,200 | 176億5764万 | -4.35% | 55.51 | 4.58 |
02/25 | 634 | 647 | 630 | 646 | +2.05% | 42,700 | 179億712万 | -3.87% | 56.29 | 4.65 |
02/24 | 645 | 651 | 610 | 633 | -0.63% | 54,300 | 175億4676万 | -6.5% | 55.16 | 4.55 |
02/21 | 628 | 645 | 625 | 637 | +1.11% | 50,300 | 176億5764万 | -6.73% | 55.51 | 4.58 |
02/20 | 647 | 647 | 615 | 630 | -4.98% | 105,900 | 174億6360万 | -8.43% | 54.9 | 4.53 |
02/19 | 603 | 675 | 600 | 663 | +10.13% | 380,300 | 183億7836万 | -4.6% | 57.77 | 4.77 |
02/18 | 607 | 612 | 581 | 602 | +4.33% | 76,200 | 166億8744万 | -13.88% | 52.46 | 4.33 |
02/17 | 585 | 600 | 563 | 577 | -2.04% | 58,700 | 159億9444万 | -18.16% | 50.28 | 4.15 |
02/14 | 602 | 610 | 578 | 589 | -2.32% | 50,600 | 163億2708万 | -17.28% | 51.32 | 4.24 |
02/13 | 623 | 623 | 601 | 603 | -3.05% | 53,800 | 167億1516万 | -16.13% | 52.54 | 4.34 |
02/12 | 637 | 641 | 621 | 622 | -1.27% | 63,500 | 172億4184万 | -13.97% | 54.2 | 4.47 |
02/10 | 615 | 669 | 610 | 630 | +5.7% | 194,500 | 174億6360万 | -13.34% | 54.9 | 4.53 |
02/07 | 667 | 671 | 595 | 596 | -8.87% | 180,400 | 165億2112万 | -18.47% | 51.93 | 4.29 |
02/06 | 600 | 675 | 598 | 654 | +9.55% | 167,800 | 181億2888万 | -11.02% | 56.99 | 4.7 |
02/05 | 586 | 614 | 541 | 597 | +4.92% | 92,600 | 165億4884万 | -19% | 52.02 | 4.29 |
02/04 | 578 | 600 | 548 | 569 | -12.19% | 319,600 | 157億7268万 | -23.11% | 49.58 | 4.09 |
02/03 | 700 | 703 | 641 | 648 | -11.84% | 142,700 | 179億6256万 | -12.79% | 56.46 | 4.66 |
01/31 | 750 | 755 | 678 | 735 | -1.08% | 99,000 | 203億7420万 | -1.08% | 64.05 | 5.29 |
01/30 | 740 | 748 | 716 | 743 | -0.54% | 48,900 | 205億9596万 | +0.54% | 64.74 | 5.34 |
01/29 | 755 | 760 | 735 | 747 | +5.21% | 65,800 | 207億684万 | +1.63% | 65.09 | 5.37 |
01/28 | 750 | 794 | 705 | 710 | -6.33% | 118,900 | 196億8120万 | -3.14% | 61.87 | 5.11 |
01/27 | 774 | 799 | 758 | 758 | -7.45% | 97,700 | 210億1176万 | +3.69% | 66.05 | 5.45 |
01/24 | 788 | 829 | 786 | 819 | +2.38% | 82,600 | 227億268万 | +12.35% | 71.36 | 5.89 |
01/23 | 820 | 839 | 791 | 800 | 0% | 185,100 | 221億7600万 | +10.34% | 69.71 | 5.75 |
01/22 | 795 | 825 | 788 | 800 | +1.65% | 234,300 | 221億7600万 | +11.11% | 69.71 | 5.75 |
01/21 | 786 | 800 | 782 | 787 | +0.13% | 62,000 | 218億1564万 | +9.92% | 68.58 | 5.66 |
01/20 | 780 | 790 | 773 | 786 | +1.81% | 52,500 | 217億8792万 | +10.7% | 68.49 | 5.65 |
01/17 | 768 | 789 | 763 | 772 | -0.13% | 50,500 | 213億9984万 | +9.82% | 67.27 | 5.55 |
01/16 | 803 | 827 | 750 | 773 | -1.9% | 189,700 | 214億2756万 | +10.9% | 67.36 | 5.56 |
01/15 | 805 | 815 | 777 | 788 | +1.03% | 164,400 | 218億4336万 | +14.04% | 68.66 | 5.67 |
01/14 | 725 | 817 | 723 | 780 | +5.41% | 301,600 | 216億2160万 | +13.7% | 67.97 | 5.61 |
01/10 | 745 | 759 | 735 | 740 | -0.8% | 77,400 | 205億1280万 | +8.5% | 64.48 | 5.32 |
01/09 | 777 | 788 | 744 | 746 | -2.48% | 100,200 | 206億7912万 | +10.03% | 65 | 5.36 |
01/08 | 707 | 767 | 707 | 765 | +8.36% | 212,300 | 212億580万 | +13.67% | 66.66 | 5.5 |
01/07 | 718 | 720 | 703 | 706 | -2.49% | 80,400 | 195億7032万 | +5.69% | 61.52 | 5.08 |
01/06 | 735 | 735 | 705 | 724 | -1.23% | 112,200 | 200億6928万 | +8.71% | 63.09 | 5.21 |
2013 |
12/30 | 705 | 735 | 697 | 733 | +4.12% | 135,400 | 203億1876万 | +10.73% | 63.87 | 5.27 |
12/27 | 700 | 711 | 676 | 704 | +0.72% | 100,100 | 195億1488万 | +7.32% | 61.34 | 5.06 |
12/26 | 670 | 705 | 670 | 699 | +5.11% | 131,400 | 193億7628万 | +7.04% | 60.91 | 5.03 |
12/25 | 636 | 673 | 636 | 665 | +3.1% | 220,500 | 184億3380万 | +2.47% | 57.95 | 4.78 |
12/24 | 639 | 652 | 635 | 645 | +0.94% | 158,400 | 178億7940万 | -0.15% | 56.2 | 4.64 |
12/20 | 644 | 649 | 639 | 639 | -0.78% | 81,500 | 177億1308万 | -0.78% | 55.68 | 4.6 |
12/19 | 645 | 652 | 635 | 644 | -1.68% | 260,400 | 178億5168万 | +0.31% | 56.12 | 4.63 |
12/18 | 666 | 680 | 647 | 655 | -3.11% | 97,500 | 181億5660万 | +2.18% | 57.07 | 4.71 |
12/17 | 672 | 692 | 671 | 676 | -0.88% | 46,300 | 187億3872万 | +5.96% | 58.9 | 4.86 |
12/16 | 691 | 710 | 664 | 682 | -2.29% | 155,200 | 189億504万 | +7.74% | 59.43 | 4.9 |
12/13 | 700 | 720 | 654 | 698 | -4.38% | 307,800 | 193億4856万 | +10.97% | 60.82 | 5.02 |
12/12 | 684 | 730 | 678 | 730 | +8.31% | 455,000 | 202億3560万 | +16.8% | 63.61 | 5.25 |
12/11 | 680 | 687 | 663 | 674 | -0.88% | 150,500 | 186億8328万 | +8.71% | 58.73 | 4.85 |
12/10 | 646 | 690 | 638 | 680 | +6.92% | 286,100 | 188億4960万 | +10.39% | 59.25 | 4.89 |
12/09 | 625 | 640 | 619 | 636 | +2.42% | 75,300 | 176億2992万 | +3.92% | 55.42 | 4.57 |