時価総額
2014/01/06～2014/06/02
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 |
| 06/02 | 418 | 426 | 413 | 417 | +0.97% | 34,000 | 115億6132万 | +5.04% | 36.34 | 3 |
| 05/30 | 420 | 423 | 410 | 413 | 0% | 19,200 | 114億5042万 | +3.51% | 35.99 | 2.97 |
| 05/29 | 421 | 421 | 410 | 413 | 0% | 35,800 | 114億5042万 | +2.99% | 35.99 | 2.97 |
| 05/28 | 406 | 421 | 406 | 413 | +1.72% | 78,300 | 114億5042万 | +2.48% | 35.99 | 2.97 |
| 05/27 | 388 | 417 | 384 | 406 | +6.28% | 149,300 | 112億5635万 | 0% | 35.38 | 2.92 |
| 05/26 | 382 | 388 | 376 | 382 | +3.24% | 22,900 | 105億9095万 | -6.37% | 33.29 | 2.75 |
| 05/23 | 362 | 373 | 355 | 370 | +4.52% | 37,900 | 102億5825万 | -9.98% | 32.25 | 2.66 |
| 05/22 | 354 | 365 | 350 | 354 | +1.14% | 23,900 | 98億1465万 | -14.49% | 30.85 | 2.55 |
| 05/21 | 342 | 352 | 337 | 350 | +1.45% | 33,800 | 97億375万 | -16.27% | 30.5 | 2.52 |
| 05/20 | 354 | 354 | 343 | 345 | +1.47% | 28,600 | 95億6512万 | -18.25% | 30.07 | 2.48 |
| 05/19 | 371 | 372 | 340 | 340 | -8.6% | 41,500 | 94億2650万 | -20.37% | 29.63 | 2.45 |
| 05/16 | 381 | 382 | 368 | 372 | -3.63% | 29,500 | 103億1370万 | -13.89% | 32.42 | 2.68 |
| 05/15 | 382 | 391 | 380 | 386 | +0.26% | 11,300 | 107億185万 | -11.67% | 33.64 | 2.78 |
| 05/14 | 370 | 398 | 367 | 385 | +4.62% | 40,200 | 106億7412万 | -12.7% | 33.55 | 2.77 |
| 05/13 | 370 | 379 | 362 | 368 | -0.81% | 35,900 | 102億280万 | -17.67% | 32.07 | 2.65 |
| 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 |
