時価総額
2013/09/11~2014/02/12
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 |
---|
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 |
02/12 | 378 | 391 | 378 | 388 | +1.61% | 12,276 | 10億9761万 | -2.18% | 30.23 | 1.34 |
02/10 | 376 | 399 | 369 | 382 | +0.5% | 28,151 | 10億8025万 | -2.74% | 29.76 | 1.32 |
02/07 | 358 | 404 | 358 | 380 | +8.49% | 22,648 | 10億7491万 | -2.48% | 29.61 | 1.32 |
02/06 | 338 | 372 | 338 | 351 | +0.27% | 15,874 | 9億9079万 | -9.18% | 27.29 | 1.21 |
02/05 | 354 | 356 | 338 | 350 | +4.23% | 21,589 | 9億8812万 | -8.95% | 27.22 | 1.21 |
02/04 | 345 | 345 | 312 | 335 | -10.35% | 43,814 | 9億4806万 | -12.19% | 26.12 | 1.16 |
02/03 | 402 | 403 | 374 | 374 | -12% | 67,519 | 10億5755万 | -1.53% | 29.13 | 1.29 |
01/31 | 526 | 605 | 425 | 425 | -16.97% | 420,356 | 12億177万 | +12.79% | 33.1 | 1.47 |
01/30 | 512 | 512 | 512 | 512 | +16.06% | 12,065 | 14億4746万 | +37.67% | 39.87 | 1.77 |
01/29 | 377 | 441 | 377 | 441 | +19.13% | 62,651 | 12億4717万 | +21.23% | 34.35 | 1.53 |
01/28 | 378 | 378 | 366 | 370 | -1.13% | 8,255 | 10億4687万 | +3.18% | 28.84 | 1.28 |
01/27 | 379 | 385 | 369 | 375 | -4.8% | 24,976 | 10億5889万 | +4.65% | 29.17 | 1.3 |
01/24 | 383 | 454 | 383 | 394 | +2.84% | 153,242 | 11億1230万 | +10.55% | 30.64 | 1.36 |
01/23 | 384 | 385 | 382 | 383 | -0.25% | 2,328 | 10億8159万 | +8.1% | 29.79 | 1.32 |
01/22 | 386 | 386 | 378 | 384 | -0.61% | 8,678 | 10億8426万 | +8.37% | 29.87 | 1.33 |
01/21 | 394 | 399 | 386 | 386 | -1.33% | 5,926 | 10億9094万 | +8.73% | 30.05 | 1.33 |
01/20 | 388 | 393 | 380 | 391 | +0.61% | 8,678 | 11億562万 | +9.27% | 30.46 | 1.35 |
01/17 | 385 | 390 | 373 | 389 | +0.98% | 19,473 | 10億9895万 | +8.61% | 30.27 | 1.34 |
01/16 | 402 | 402 | 385 | 385 | -5.78% | 21,166 | 10億8826万 | +6.96% | 29.98 | 1.33 |
01/15 | 428 | 428 | 394 | 409 | -1.26% | 42,332 | 11億5503万 | +13.52% | 31.82 | 1.41 |
01/14 | 429 | 436 | 407 | 414 | -7.98% | 56,513 | 11億6972万 | +16.26% | 32.22 | 1.43 |
01/10 | 482 | 590 | 445 | 450 | -7.66% | 379,083 | 12億7120万 | +28.14% | 35.02 | 1.56 |
01/09 | 487 | 487 | 487 | 487 | +17.03% | 30,479 | 13億7669万 | +41.6% | 37.92 | 1.68 |
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 |