時価総額
2013/10/30～2014/03/31
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 |
| 03/31 | 1,684 | 1,695 | 1,672 | 1,679 | +0.3% | 2,183,700 | 3807億3272万 | -2.84% | 41.5 | 14.49 |
| 03/28 | 1,593 | 1,675 | 1,593 | 1,674 | +5.15% | 2,557,300 | 3795億9891万 | -3.18% | 41.38 | 14.45 |
| 03/27 | 1,601 | 1,628 | 1,550 | 1,592 | -3.22% | 2,773,600 | 3610億446万 | -7.87% | 39.35 | 13.74 |
| 03/26 | 1,660 | 1,679 | 1,636 | 1,645 | -1.56% | 1,982,100 | 3730億2283万 | -5.02% | 40.66 | 14.2 |
| 03/25 | 1,673 | 1,712 | 1,664 | 1,671 | +0.36% | 2,355,800 | 3789億1863万 | -3.63% | 41.3 | 14.42 |
| 03/24 | 1,678 | 1,728 | 1,654 | 1,665 | -2.75% | 3,902,700 | 3775億5806万 | -3.87% | 41.15 | 14.37 |
| 03/20 | 1,780 | 1,786 | 1,692 | 1,712 | -4.25% | 4,216,800 | 3882億1585万 | -1.21% | 42.32 | 14.77 |
| 03/19 | 1,785 | 1,814 | 1,776 | 1,788 | +0.96% | 2,319,200 | 4054億4974万 | +3.17% | 44.19 | 15.43 |
| 03/18 | 1,734 | 1,786 | 1,726 | 1,771 | +4.18% | 2,149,500 | 4015億9479万 | +2.13% | 43.77 | 15.28 |
| 03/17 | 1,700 | 1,758 | 1,687 | 1,700 | -0.82% | 2,027,800 | 3854億9472万 | -1.96% | 42.02 | 14.67 |
| 03/14 | 1,744 | 1,775 | 1,707 | 1,714 | -6.54% | 2,684,800 | 3886億6938万 | -1.1% | 42.37 | 14.79 |
| 03/13 | 1,879 | 1,905 | 1,832 | 1,834 | -1.13% | 2,102,900 | 4158億8077万 | +6.01% | 45.33 | 15.83 |
| 03/12 | 1,869 | 1,916 | 1,845 | 1,855 | +0.98% | 4,225,000 | 4206億4276万 | +7.41% | 45.85 | 16.01 |
| 03/11 | 1,850 | 1,852 | 1,812 | 1,837 | -0.97% | 1,847,000 | 4165億6105万 | +6.55% | 45.41 | 15.85 |
| 03/10 | 1,851 | 1,868 | 1,839 | 1,855 | +0.98% | 2,090,100 | 4206億4276万 | +7.47% | 45.85 | 16.01 |
| 03/07 | 1,799 | 1,856 | 1,799 | 1,837 | +2.86% | 3,813,200 | 4165億6105万 | +6.18% | 45.41 | 15.85 |
| 03/06 | 1,739 | 1,796 | 1,729 | 1,786 | +2.47% | 2,813,000 | 4049億9621万 | +2.88% | 44.15 | 15.41 |
| 03/05 | 1,702 | 1,749 | 1,693 | 1,743 | +6.35% | 3,095,000 | 3952億4546万 | -0.11% | 43.08 | 15.04 |
| 03/04 | 1,610 | 1,664 | 1,585 | 1,639 | +0.12% | 2,137,000 | 3716億6226万 | -6.61% | 40.51 | 14.14 |
| 03/03 | 1,660 | 1,670 | 1,625 | 1,637 | -3.31% | 1,519,500 | 3712億873万 | -7.46% | 40.46 | 14.13 |
| 02/28 | 1,670 | 1,697 | 1,656 | 1,693 | +0.12% | 1,882,700 | 3839億738万 | -5.26% | 41.85 | 14.61 |
| 02/27 | 1,698 | 1,721 | 1,676 | 1,691 | -0.41% | 1,574,900 | 3834億5386万 | -6.21% | 41.8 | 14.59 |
| 02/26 | 1,737 | 1,740 | 1,686 | 1,698 | -3.47% | 2,498,200 | 3850億4119万 | -6.75% | 41.97 | 14.65 |
| 02/25 | 1,747 | 1,774 | 1,720 | 1,759 | +1.85% | 1,780,400 | 3988億7365万 | -4.4% | 43.48 | 15.18 |
| 02/24 | 1,719 | 1,777 | 1,708 | 1,727 | +1.89% | 2,506,200 | 3916億1728万 | -6.85% | 42.69 | 14.9 |
| 02/21 | 1,663 | 1,711 | 1,661 | 1,695 | +2.73% | 1,095,500 | 3843億6091万 | -9.26% | 41.9 | 14.63 |
| 02/20 | 1,697 | 1,697 | 1,642 | 1,650 | -3.4% | 1,434,200 | 3741億5664万 | -12.33% | 40.78 | 14.24 |
| 02/19 | 1,717 | 1,744 | 1,681 | 1,708 | +1.85% | 1,961,800 | 3873億881万 | -10.01% | 42.22 | 14.74 |
| 02/18 | 1,642 | 1,688 | 1,616 | 1,677 | +3.39% | 2,241,400 | 3802億7920万 | -12.24% | 41.45 | 14.47 |
| 02/17 | 1,690 | 1,691 | 1,604 | 1,622 | -4.53% | 3,519,400 | 3678億731万 | -15.78% | 40.09 | 14 |
| 02/14 | 1,744 | 1,761 | 1,672 | 1,699 | -1.34% | 2,794,900 | 3852億6795万 | -12.51% | 41.99 | 14.66 |
| 02/13 | 1,780 | 1,782 | 1,712 | 1,722 | -4.07% | 1,590,100 | 3904億8347万 | -11.83% | 42.56 | 14.86 |
| 02/12 | 1,831 | 1,832 | 1,779 | 1,795 | +0.79% | 2,056,400 | 4070億3707万 | -8.28% | 44.37 | 15.49 |
| 02/10 | 1,705 | 1,787 | 1,696 | 1,781 | +6.2% | 2,241,300 | 4038億6240万 | -9.04% | 44.02 | 15.37 |
| 02/07 | 1,750 | 1,753 | 1,649 | 1,677 | +2.19% | 2,967,200 | 3802億7920万 | -14.48% | 41.45 | 14.47 |
| 02/06 | 1,780 | 1,791 | 1,612 | 1,641 | -5.85% | 6,429,000 | 3721億1578万 | -16.57% | 40.56 | 14.16 |
| 02/05 | 1,820 | 1,865 | 1,713 | 1,743 | -2.63% | 2,948,800 | 3952億4546万 | -11.75% | 43.08 | 15.04 |
| 02/04 | 1,809 | 1,845 | 1,766 | 1,790 | -4.94% | 2,034,100 | 4059億326万 | -9.5% | 44.24 | 15.45 |
| 02/03 | 1,932 | 1,957 | 1,874 | 1,883 | -3.98% | 1,284,000 | 4269億9209万 | -4.71% | 46.54 | 16.25 |
| 01/31 | 1,999 | 2,021 | 1,926 | 1,961 | -1.26% | 1,338,600 | 4446億7949万 | -0.51% | 48.47 | 16.92 |
| 01/30 | 1,960 | 1,996 | 1,940 | 1,986 | -1.1% | 1,250,000 | 4503億4853万 | +1.07% | 49.09 | 17.14 |
| 01/29 | 2,011 | 2,048 | 1,996 | 2,008 | +0.55% | 1,621,000 | 4553億3729万 | +2.5% | 49.63 | 17.33 |
| 01/28 | 1,991 | 2,045 | 1,990 | 1,997 | +0.66% | 1,548,200 | 4528億4291万 | +2.25% | 49.36 | 17.23 |
| 01/27 | 1,980 | 2,050 | 1,980 | 1,984 | -4.66% | 2,228,700 | 4498億9501万 | +2.01% | 49.04 | 17.12 |
| 01/24 | 2,066 | 2,087 | 2,010 | 2,081 | -0.86% | 1,931,800 | 4718億9088万 | +7.21% | 51.44 | 17.96 |
| 01/23 | 2,142 | 2,155 | 2,093 | 2,099 | -2.05% | 1,828,200 | 4759億7259万 | +8.53% | 51.88 | 18.11 |
| 01/22 | 2,160 | 2,165 | 2,114 | 2,143 | -1.06% | 1,949,000 | 4859億5010万 | +11.27% | 52.97 | 18.49 |
| 01/21 | 2,130 | 2,178 | 2,129 | 2,166 | +1.93% | 2,112,200 | 4911億6562万 | +13.11% | 53.54 | 18.69 |
| 01/20 | 2,065 | 2,128 | 2,044 | 2,125 | +3.01% | 2,283,900 | 4818億6840万 | +11.67% | 52.52 | 18.34 |
| 01/17 | 2,036 | 2,069 | 2,031 | 2,063 | +0.49% | 1,122,300 | 4678億918万 | +9.04% | 50.99 | 17.8 |
| 01/16 | 2,070 | 2,074 | 2,031 | 2,053 | +0.05% | 1,613,200 | 4655億4156万 | +8.97% | 50.74 | 17.72 |
| 01/15 | 2,069 | 2,069 | 1,992 | 2,052 | +1.38% | 1,874,300 | 4653億1480万 | +9.21% | 50.72 | 17.71 |
| 01/14 | 2,048 | 2,083 | 2,013 | 2,024 | -2.08% | 2,401,700 | 4589億6547万 | +8% | 50.03 | 17.47 |
| 01/10 | 2,030 | 2,079 | 2,006 | 2,067 | +3.4% | 3,610,400 | 4687億1622万 | +10.59% | 51.09 | 17.84 |
| 01/09 | 1,991 | 2,004 | 1,950 | 1,999 | +0.55% | 2,538,300 | 4532億9643万 | +7.42% | 49.41 | 17.25 |
| 01/08 | 1,900 | 1,989 | 1,866 | 1,988 | +9.77% | 5,143,300 | 4508億206万 | +7.23% | 49.14 | 17.15 |
| 01/07 | 1,834 | 1,837 | 1,787 | 1,811 | -1.04% | 1,387,500 | 4106億6525万 | -2% | 44.76 | 15.63 |
| 01/06 | 1,856 | 1,857 | 1,822 | 1,830 | -0.92% | 1,400,500 | 4149億7372万 | -1.24% | 45.23 | 15.79 |
| 2013 |
| 12/30 | 1,852 | 1,871 | 1,841 | 1,847 | +0.44% | 1,199,700 | 4188億2867万 | -0.54% | 45.65 | 15.94 |
| 12/27 | 1,846 | 1,860 | 1,816 | 1,839 | +0.82% | 988,900 | 4170億1458万 | -1.18% | 45.46 | 15.87 |
| 12/26 | 1,843 | 1,843 | 1,795 | 1,824 | -0.49% | 1,551,600 | 4136億1315万 | -2.2% | 45.08 | 15.74 |
| 12/25 | 1,722 | 1,835 | 1,719 | 1,833 | +5.47% | 2,348,800 | 4156億5401万 | -1.93% | 45.31 | 15.82 |
| 12/24 | 1,767 | 1,778 | 1,732 | 1,738 | -1.59% | 1,765,500 | 3941億1166万 | -7.21% | 42.96 | 15 |
| 12/20 | 1,800 | 1,803 | 1,736 | 1,766 | -2.27% | 2,892,100 | 4004億6098万 | -6.06% | 43.65 | 15.24 |
| 12/19 | 1,832 | 1,844 | 1,803 | 1,807 | -1.04% | 1,544,300 | 4097億5821万 | -3.99% | 44.66 | 15.59 |
| 12/18 | 1,842 | 1,859 | 1,817 | 1,826 | -1.56% | 1,741,400 | 4140億6668万 | -3.03% | 45.13 | 15.76 |
| 12/17 | 1,820 | 1,867 | 1,820 | 1,855 | +2.77% | 2,014,100 | 4206億4276万 | -1.43% | 45.85 | 16.01 |
| 12/16 | 1,893 | 1,907 | 1,796 | 1,805 | -4.65% | 2,066,900 | 4093億468万 | -4.09% | 44.61 | 15.58 |
| 12/13 | 1,900 | 1,905 | 1,875 | 1,893 | -0.42% | 2,393,100 | 4292億5970万 | +0.58% | 46.79 | 16.34 |
| 12/12 | 1,910 | 1,916 | 1,862 | 1,901 | 0% | 2,287,800 | 4310億7380万 | +0.96% | 46.99 | 16.4 |
| 12/11 | 1,857 | 1,907 | 1,846 | 1,901 | +2.59% | 3,167,500 | 4310億7380万 | +0.8% | 46.99 | 16.4 |
| 12/10 | 1,877 | 1,882 | 1,842 | 1,853 | -1.01% | 2,398,200 | 4201億8924万 | -1.75% | 45.8 | 15.99 |
| 12/09 | 1,871 | 1,880 | 1,854 | 1,872 | +1.19% | 1,717,400 | 4244億9771万 | -0.9% | 46.27 | 16.15 |
| 12/06 | 1,851 | 1,873 | 1,826 | 1,850 | -0.91% | 1,751,800 | 4195億896万 | -2.01% | 45.73 | 15.96 |
| 12/05 | 1,911 | 1,923 | 1,852 | 1,867 | -3.11% | 2,697,700 | 4233億6390万 | -1.22% | 46.15 | 16.11 |
| 12/04 | 1,902 | 1,941 | 1,887 | 1,927 | -0.21% | 2,526,300 | 4369億6960万 | +1.96% | 47.63 | 16.63 |
| 12/03 | 1,911 | 1,949 | 1,891 | 1,931 | +2.17% | 2,151,200 | 4378億7664万 | +2.33% | 47.73 | 16.66 |
| 12/02 | 1,907 | 1,915 | 1,865 | 1,890 | +0.85% | 1,778,700 | 4285億7942万 | +0.16% | 46.72 | 16.31 |
| 11/29 | 1,821 | 1,882 | 1,821 | 1,874 | +2.91% | 2,010,600 | 4249億5123万 | -0.95% | 46.32 | 16.17 |
| 11/28 | 1,846 | 1,870 | 1,813 | 1,821 | -1.62% | 2,420,500 | 4129億3287万 | -4.01% | 45.01 | 15.71 |
| 11/27 | 1,912 | 1,912 | 1,843 | 1,851 | -3.84% | 2,475,300 | 4197億3572万 | -2.83% | 45.75 | 15.97 |
| 11/26 | 1,949 | 1,962 | 1,884 | 1,925 | -0.72% | 13,347,300 | 4365億1608万 | +0.47% | 47.58 | 16.61 |
| 11/25 | 1,975 | 1,980 | 1,932 | 1,939 | -0.21% | 2,023,700 | 4396億9074万 | +0.62% | 47.93 | 16.73 |
| 11/22 | 1,974 | 1,988 | 1,922 | 1,943 | -0.05% | 2,493,400 | 4405億9778万 | +0.21% | 48.03 | 16.77 |
| 11/21 | 1,921 | 1,948 | 1,909 | 1,944 | +1.51% | 1,845,100 | 4408億2455万 | -0.31% | 48.05 | 16.78 |
| 11/20 | 1,948 | 1,948 | 1,876 | 1,915 | -0.42% | 2,448,700 | 4342億4846万 | -2.4% | 47.33 | 16.52 |
| 11/19 | 1,914 | 1,950 | 1,913 | 1,923 | +0.68% | 2,760,000 | 4360億6255万 | -2.63% | 47.53 | 16.59 |
| 11/18 | 1,850 | 1,933 | 1,835 | 1,910 | +4.31% | 2,383,500 | 4331億1465万 | -3.88% | 47.21 | 16.48 |
| 11/15 | 1,837 | 1,843 | 1,812 | 1,831 | +0.6% | 2,154,000 | 4152億48万 | -8.31% | 45.26 | 15.8 |
| 11/14 | 1,823 | 1,854 | 1,808 | 1,820 | -0.05% | 1,878,800 | 4127億611万 | -9.32% | 44.99 | 15.71 |
| 11/13 | 1,845 | 1,884 | 1,814 | 1,821 | -1.3% | 1,580,300 | 4129億3287万 | -9.76% | 45.01 | 15.71 |
| 11/12 | 1,814 | 1,860 | 1,814 | 1,845 | +1.82% | 2,824,100 | 4183億7515万 | -9.11% | 45.6 | 15.92 |
| 11/11 | 1,906 | 1,914 | 1,793 | 1,812 | -4.98% | 3,834,200 | 4108億9201万 | -11.26% | 44.79 | 15.64 |
| 11/08 | 1,952 | 1,984 | 1,881 | 1,907 | -3.78% | 3,437,100 | 4324億3437万 | -7.16% | 47.14 | 16.46 |
| 11/07 | 1,975 | 1,995 | 1,926 | 1,982 | +4.59% | 4,999,700 | 4494億4149万 | -4.02% | 48.99 | 17.1 |
| 11/06 | 1,935 | 1,940 | 1,832 | 1,895 | -1.92% | 3,303,600 | 4297億1323万 | -8.85% | 46.84 | 16.35 |
| 11/05 | 1,845 | 1,944 | 1,837 | 1,932 | +4.15% | 3,509,800 | 4381億341万 | -7.74% | 47.75 | 16.67 |
| 11/01 | 1,888 | 1,903 | 1,827 | 1,855 | -2.06% | 2,248,700 | 4206億4276万 | -12.09% | 45.85 | 16.01 |
| 10/31 | 1,880 | 1,911 | 1,864 | 1,894 | +1.39% | 3,040,000 | 4294億8647万 | -10.95% | 46.81 | 16.34 |
| 10/30 | 1,846 | 1,909 | 1,788 | 1,868 | +1.03% | 5,488,700 | 4235億9066万 | -12.67% | 46.17 | 16.12 |
