時価総額
2013/08/05~2014/01/08
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 |
---|
2021 | 1/22, 株式併合 1.02→1 |
2020 | 11/1, 株式分割 1→1.081 |
2018 | 10/1, 株式分割 1→2 |
2014 |
01/08 | 416 | 416 | 416 | 416 | +20.52% | 2,328 | 11億7639万 | +24.25% | 32.4 | 1.44 |
01/07 | 299 | 345 | 299 | 345 | +15.85% | 24,976 | 9億7610万 | +4.97% | 26.89 | 1.19 |
01/06 | 300 | 300 | 295 | 298 | -0.63% | 4,868 | 8億4257万 | -8.55% | 23.21 | 1.03 |
2013 |
12/30 | 298 | 300 | 298 | 300 | +1.11% | 5,926 | 8億4791万 | -7.97% | 23.36 | 1.04 |
12/27 | 298 | 298 | 293 | 297 | +0.16% | 6,350 | 8億3856万 | -8.71% | 23.1 | 1.03 |
12/26 | 298 | 300 | 295 | 296 | -1.26% | 10,583 | 8億3723万 | -8.57% | 23.06 | 1.02 |
12/25 | 283 | 302 | 283 | 300 | +5.83% | 117,683 | 8億4791万 | -7.4% | 23.36 | 1.04 |
12/24 | 287 | 293 | 281 | 283 | -4.46% | 13,335 | 8億118万 | -11.96% | 22.07 | 0.98 |
12/20 | 308 | 308 | 294 | 297 | -3.53% | 7,408 | 8億3856万 | -7.57% | 23.1 | 1.03 |
12/19 | 312 | 312 | 307 | 308 | -1.51% | 7,196 | 8億6928万 | -3.88% | 23.94 | 1.06 |
12/18 | 312 | 316 | 303 | 312 | -1.64% | 7,196 | 8億8263万 | -1.79% | 24.31 | 1.08 |
12/17 | 317 | 331 | 317 | 317 | -1.9% | 6,561 | 8億9732万 | +0.47% | 24.72 | 1.1 |
12/16 | 326 | 331 | 318 | 324 | -2.28% | 11,218 | 9億1468万 | +3.4% | 25.2 | 1.12 |
12/13 | 346 | 351 | 326 | 331 | -2.37% | 22,013 | 9億3604万 | +6.49% | 25.78 | 1.15 |
12/12 | 378 | 392 | 337 | 339 | -13.49% | 44,449 | 9億5874万 | +10.14% | 26.41 | 1.17 |
12/11 | 378 | 415 | 366 | 392 | -3.38% | 35,771 | 11億829万 | +28.99% | 30.53 | 1.36 |
12/10 | 446 | 457 | 397 | 406 | -13.23% | 194,092 | 11億4702万 | +35.73% | 31.6 | 1.4 |
12/09 | 468 | 468 | 468 | 468 | +17.86% | 56,302 | 13億2194万 | +59.64% | 36.41 | 1.62 |
12/06 | 444 | 463 | 388 | 397 | -9.87% | 287,434 | 11億2165万 | +39.74% | 30.9 | 1.37 |
12/05 | 440 | 440 | 440 | 440 | +19.18% | 48,470 | 12億4449万 | +57.82% | 34.28 | 1.52 |
12/04 | 369 | 369 | 369 | 369 | +14.66% | 10,795 | 10億4420万 | +36.33% | 28.76 | 1.28 |
12/03 | 285 | 322 | 285 | 322 | +17.18% | 28,786 | 9億1067万 | +21.13% | 25.09 | 1.11 |
12/02 | 273 | 275 | 273 | 275 | +0.87% | 1,905 | 7億7714万 | +4.16% | 21.41 | 0.95 |
11/29 | 268 | 273 | 257 | 273 | +1.76% | 8,255 | 7億7046万 | +3.65% | 21.22 | 0.94 |
11/28 | 273 | 273 | 268 | 268 | -1.73% | 1,058 | 7億5711万 | +1.86% | 20.86 | 0.93 |
11/27 | 267 | 273 | 266 | 273 | +0.35% | 2,752 | 7億7046万 | +4.05% | 21.22 | 0.94 |
11/26 | 288 | 288 | 271 | 272 | -6.05% | 4,657 | 7億6779万 | +3.69% | 21.15 | 0.94 |
11/25 | 289 | 289 | 286 | 289 | +0.82% | 1,270 | 8億1720万 | +10.36% | 22.51 | 1 |
11/22 | 286 | 296 | 273 | 287 | +5.38% | 16,933 | 8億1052万 | +9.88% | 22.33 | 0.99 |
11/21 | 287 | 287 | 272 | 272 | -0.86% | 4,868 | 7億6913万 | +4.67% | 21.19 | 0.94 |
11/20 | 262 | 307 | 262 | 274 | +4.68% | 19,684 | 7億7580万 | +5.98% | 21.37 | 0.95 |
11/19 | 265 | 265 | 260 | 262 | -0.89% | 1,905 | 7億4109万 | +1.24% | 20.41 | 0.91 |
11/18 | 260 | 265 | 260 | 265 | +2.75% | 1,693 | 7億4776万 | +2.55% | 20.6 | 0.91 |
11/15 | 255 | 257 | 255 | 257 | -0.55% | 2,963 | 7億2773万 | -0.2% | 20.05 | 0.89 |
11/14 | 259 | 259 | 259 | 259 | 0% | 212 | 7億3174万 | +0.74% | 20.16 | 0.9 |
11/13 | 259 | 259 | 259 | 259 | -0.36% | 635 | 7億3174万 | +0.74% | 20.16 | 0.9 |
11/12 | 259 | 261 | 259 | 260 | +0.36% | 635 | 7億3441万 | +1.5% | 20.23 | 0.9 |
11/11 | 255 | 259 | 255 | 259 | +2.24% | 635 | 7億3174万 | +1.14% | 20.16 | 0.9 |
11/08 | 254 | 255 | 253 | 253 | -2.55% | 2,540 | 7億1572万 | -1.08% | 19.72 | 0.88 |
11/07 | 261 | 261 | 260 | 260 | +1.48% | 1,270 | 7億3441万 | +1.5% | 20.23 | 0.9 |
11/06 | 256 | 257 | 256 | 256 | +0.37% | 847 | 7億2373万 | -0.36% | 19.94 | 0.89 |
11/05 | 256 | 256 | 255 | 255 | +0.19% | 3,387 | 7億2106万 | -0.73% | 19.86 | 0.88 |
11/01 | 259 | 263 | 255 | 255 | +1.7% | 7,196 | 7億1972万 | -1.3% | 19.83 | 0.88 |
10/31 | 251 | 251 | 250 | 250 | -0.38% | 2,540 | 7億770万 | -2.95% | 19.49 | 0.87 |
10/30 | 255 | 255 | 250 | 251 | -1.48% | 2,328 | 7億1037万 | -2.95% | 19.57 | 0.87 |
10/29 | 255 | 255 | 255 | 255 | 0% | 212 | 7億2106万 | -1.87% | 19.86 | 0.88 |
10/28 | 262 | 262 | 255 | 255 | -2.7% | 2,117 | 7億2106万 | -2.25% | 19.86 | 0.88 |
10/25 | 258 | 264 | 258 | 262 | +0.91% | 2,963 | 7億4109万 | -0.3% | 20.41 | 0.91 |
10/24 | 260 | 260 | 255 | 260 | 0% | 4,233 | 7億3441万 | -1.94% | 20.23 | 0.9 |
10/23 | 265 | 265 | 260 | 260 | -1.79% | 1,058 | 7億3441万 | -1.94% | 20.23 | 0.9 |
10/22 | 268 | 273 | 265 | 265 | -1.23% | 3,598 | 7億4776万 | +0.22% | 20.6 | 0.91 |
10/21 | 261 | 269 | 261 | 268 | +2.53% | 6,138 | 7億5711万 | +1.86% | 20.86 | 0.93 |
10/18 | 267 | 267 | 261 | 261 | -1.07% | 635 | 7億3842万 | +0.1% | 20.34 | 0.9 |
10/17 | 260 | 264 | 260 | 264 | +1.45% | 847 | 7億4643万 | +1.58% | 20.56 | 0.91 |
10/16 | 255 | 260 | 255 | 260 | +2.04% | 2,752 | 7億3575万 | +0.9% | 20.27 | 0.9 |
10/15 | 255 | 255 | 245 | 255 | 0% | 1,905 | 7億2106万 | -1.11% | 19.86 | 0.88 |
10/11 | 259 | 259 | 255 | 255 | +3.05% | 847 | 7億2106万 | -1.5% | 19.86 | 0.88 |
10/10 | 252 | 252 | 248 | 248 | 0% | 1,058 | 6億9969万 | -4.78% | 19.27 | 0.86 |
10/09 | 248 | 248 | 248 | 248 | 0% | 212 | 6億9969万 | -4.78% | 19.27 | 0.86 |
10/08 | 227 | 248 | 227 | 248 | +1.75% | 2,963 | 6億9969万 | -4.78% | 19.27 | 0.86 |
10/07 | 252 | 252 | 243 | 243 | -4.45% | 1,482 | 6億8767万 | -6.06% | 18.94 | 0.84 |
10/04 | 259 | 259 | 245 | 255 | -2% | 5,715 | 7億1972万 | -1.68% | 19.83 | 0.88 |
10/03 | 263 | 263 | 257 | 260 | -1.08% | 3,175 | 7億3441万 | +0.72% | 20.23 | 0.9 |
10/02 | 263 | 263 | 263 | 263 | +0.18% | 423 | 7億4242万 | +2.21% | 20.45 | 0.91 |
10/01 | 265 | 265 | 262 | 262 | -0.89% | 1,482 | 7億4109万 | +2.43% | 20.41 | 0.91 |
09/30 | 272 | 272 | 265 | 265 | -2.61% | 2,540 | 7億4776万 | +3.76% | 20.6 | 0.91 |
09/27 | 288 | 292 | 267 | 272 | -1.71% | 7,620 | 7億6779万 | +6.95% | 21.15 | 0.94 |
09/26 | 261 | 278 | 260 | 276 | +7.34% | 8,043 | 7億8115万 | +9.68% | 21.52 | 0.96 |
09/25 | 261 | 268 | 257 | 257 | -8.09% | 16,509 | 7億2773万 | +2.59% | 20.05 | 0.89 |
09/24 | 285 | 285 | 276 | 280 | -2.31% | 5,715 | 7億9183万 | +12.07% | 21.81 | 0.97 |
09/20 | 298 | 298 | 286 | 287 | -3.65% | 16,298 | 8億1052万 | +15.64% | 22.33 | 0.99 |
09/19 | 348 | 354 | 279 | 298 | -5.41% | 104,772 | 8億4123万 | +20.99% | 23.17 | 1.03 |
09/18 | 315 | 315 | 285 | 315 | +17.67% | 110,910 | 8億8930万 | +29.49% | 24.5 | 1.09 |
09/17 | 267 | 267 | 267 | 267 | +16.46% | 3,175 | 7億5577万 | +11.42% | 20.82 | 0.92 |
09/13 | 229 | 230 | 229 | 230 | +0.83% | 847 | 6億4895万 | -3.93% | 17.88 | 0.79 |
09/12 | 231 | 231 | 227 | 228 | +0.21% | 2,328 | 6億4361万 | -4.72% | 17.73 | 0.79 |
09/11 | 227 | 227 | 227 | 227 | -0.62% | 6,985 | 6億4227万 | -4.92% | 17.69 | 0.79 |
09/10 | 239 | 239 | 227 | 229 | -3.01% | 4,022 | 6億4628万 | -4.72% | 17.8 | 0.79 |
09/09 | 253 | 253 | 220 | 236 | -7.42% | 33,866 | 6億6631万 | -1.77% | 18.35 | 0.82 |
09/06 | 283 | 283 | 248 | 255 | -9.41% | 18,203 | 7億1972万 | +6.11% | 19.83 | 0.88 |
09/05 | 264 | 311 | 264 | 281 | +6.44% | 65,615 | 7億9450万 | +17.62% | 21.89 | 0.97 |
09/04 | 250 | 278 | 241 | 264 | +5.67% | 28,574 | 7億4643万 | +10.97% | 20.56 | 0.91 |
09/03 | 250 | 250 | 246 | 250 | +1.73% | 847 | 7億637万 | +5.01% | 19.46 | 0.86 |
09/02 | 237 | 250 | 237 | 246 | +3.59% | 2,752 | 6億9435万 | +3.23% | 19.13 | 0.85 |
08/30 | 237 | 237 | 237 | 237 | -0.59% | 635 | 6億7032万 | -0.76% | 18.46 | 0.82 |
08/29 | 237 | 246 | 237 | 239 | +0.8% | 1,693 | 6億7432万 | -0.17% | 18.57 | 0.83 |
08/28 | 237 | 237 | 237 | 237 | 0% | 1,482 | 6億6898万 | -1.37% | 18.43 | 0.82 |
08/27 | 237 | 237 | 237 | 237 | 0% | 212 | 6億6898万 | -1.37% | 18.43 | 0.82 |
08/26 | 237 | 237 | 237 | 237 | 0% | 212 | 6億6898万 | -1.78% | 18.43 | 0.82 |
08/23 | 233 | 237 | 233 | 237 | +3.3% | 423 | 6億6898万 | -2.19% | 18.43 | 0.82 |
08/21 | 231 | 232 | 229 | 229 | -0.82% | 847 | 6億4762万 | -5.31% | 17.84 | 0.79 |
08/20 | 236 | 236 | 231 | 231 | -2.2% | 423 | 6億5296万 | -4.53% | 17.99 | 0.8 |
08/19 | 236 | 236 | 236 | 236 | +0.4% | 212 | 6億6765万 | -2.79% | 18.39 | 0.82 |
08/16 | 235 | 235 | 235 | 235 | +0.61% | 212 | 6億6497万 | -3.18% | 18.32 | 0.81 |
08/15 | 234 | 234 | 234 | 234 | -1% | 847 | 6億6097万 | -4.15% | 18.21 | 0.81 |
08/13 | 239 | 239 | 236 | 236 | +4.17% | 423 | 6億6765万 | -3.19% | 18.39 | 0.82 |
08/12 | 232 | 232 | 227 | 227 | -2.04% | 847 | 6億4094万 | -7.06% | 17.66 | 0.78 |
08/09 | 232 | 232 | 232 | 232 | -1.8% | 212 | 6億5429万 | -5.51% | 18.02 | 0.8 |
08/08 | 236 | 236 | 236 | 236 | -1.96% | 423 | 6億6631万 | -3.38% | 18.35 | 0.82 |
08/05 | 241 | 241 | 228 | 240 | +1.8% | 2,540 | 6億7966万 | -1.04% | 18.72 | 0.83 |