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 | 1,890 | 1,894 | 1,847 | 1,864 | +0.11% | 2,581,500 | 2811億990万 | -9.25% | 7.63 | 1.66 |
| 03/28 | 1,844 | 1,878 | 1,836 | 1,862 | +1.64% | 3,436,100 | 2808億828万 | -9.79% | 7.62 | 1.66 |
| 03/27 | 1,819 | 1,841 | 1,777 | 1,832 | -0.49% | 3,482,300 | 2762億8398万 | -11.63% | 7.49 | 1.63 |
| 03/26 | 1,895 | 1,907 | 1,837 | 1,841 | -1.66% | 2,802,400 | 2776億4127万 | -11.79% | 7.53 | 1.64 |
| 03/25 | 1,905 | 1,919 | 1,864 | 1,872 | -1.68% | 1,844,500 | 2823億1638万 | -10.86% | 7.66 | 1.67 |
| 03/24 | 1,895 | 1,965 | 1,895 | 1,904 | +1.06% | 1,932,700 | 2871億4230万 | -9.76% | 7.79 | 1.69 |
| 03/20 | 1,940 | 1,943 | 1,850 | 1,884 | -3.88% | 3,863,600 | 2841億2610万 | -11.17% | 7.71 | 1.68 |
| 03/19 | 2,002 | 2,022 | 1,956 | 1,960 | -2% | 1,913,600 | 2955億8766万 | -8.15% | 8.02 | 1.74 |
| 03/18 | 2,039 | 2,047 | 1,993 | 2,000 | +0.5% | 1,334,300 | 3016億2006万 | -6.89% | 8.18 | 1.78 |
| 03/17 | 1,983 | 2,010 | 1,951 | 1,990 | +0.1% | 2,366,700 | 3001億1196万 | -7.57% | 8.14 | 1.77 |
| 03/14 | 2,085 | 2,086 | 1,978 | 1,988 | -4.83% | 4,057,700 | 2998億1034万 | -7.41% | 8.13 | 1.77 |
| 03/13 | 2,181 | 2,197 | 2,082 | 2,089 | -4.79% | 4,210,700 | 3150億4215万 | -2.52% | 8.55 | 1.86 |
| 03/12 | 2,220 | 2,272 | 2,180 | 2,194 | -2.32% | 3,097,500 | 3308億7721万 | +2.91% | 8.98 | 1.95 |
| 03/11 | 2,209 | 2,274 | 2,203 | 2,246 | +2.04% | 3,127,000 | 3387億1933万 | +6.14% | 9.19 | 2 |
| 03/10 | 2,180 | 2,209 | 2,154 | 2,201 | +1.9% | 2,806,800 | 3319億3288万 | +4.71% | 9 | 1.96 |
| 03/07 | 2,198 | 2,202 | 2,153 | 2,160 | -0.83% | 1,787,600 | 3257億4967万 | +3.2% | 8.84 | 1.92 |
| 03/06 | 2,182 | 2,208 | 2,168 | 2,178 | +0.46% | 2,035,600 | 3284億6425万 | +4.36% | 8.91 | 1.94 |
| 03/05 | 2,121 | 2,173 | 2,118 | 2,168 | +3.34% | 1,976,200 | 3269億5615万 | +4.13% | 8.87 | 1.93 |
| 03/04 | 2,072 | 2,108 | 2,061 | 2,098 | -0.19% | 1,420,600 | 3163億9944万 | +1.06% | 8.58 | 1.87 |
| 03/03 | 2,150 | 2,167 | 2,081 | 2,102 | -4.45% | 2,807,700 | 3170億268万 | +1.11% | 8.6 | 1.87 |
| 02/28 | 2,150 | 2,206 | 2,137 | 2,200 | +3.19% | 2,863,000 | 3317億8207万 | +5.62% | 9 | 1.96 |
| 02/27 | 2,178 | 2,182 | 2,116 | 2,132 | -1.75% | 1,565,100 | 3215億2699万 | +2.3% | 8.72 | 1.9 |
| 02/26 | 2,230 | 2,255 | 2,162 | 2,170 | -1.85% | 2,572,800 | 3272億5777万 | +3.98% | 8.88 | 1.93 |
| 02/25 | 2,223 | 2,233 | 2,190 | 2,211 | +0.27% | 2,269,100 | 3334億4098万 | +5.79% | 9.05 | 1.97 |
| 02/24 | 2,150 | 2,230 | 2,126 | 2,205 | +4.16% | 5,393,100 | 3325億3612万 | +5.5% | 9.02 | 1.96 |
| 02/21 | 2,105 | 2,158 | 2,101 | 2,117 | +2.17% | 2,860,600 | 3192億6483万 | +1.24% | 8.66 | 1.88 |
| 02/20 | 2,161 | 2,179 | 2,047 | 2,072 | -6.03% | 5,143,000 | 3124億7838万 | -1.1% | 8.48 | 1.84 |
| 02/19 | 2,138 | 2,254 | 2,123 | 2,205 | +2.61% | 5,397,900 | 3325億3612万 | +4.7% | 9.02 | 1.96 |
| 02/18 | 2,150 | 2,176 | 2,104 | 2,149 | +1.37% | 3,939,700 | 3240億9076万 | +1.75% | 8.79 | 1.91 |
| 02/17 | 2,155 | 2,230 | 2,114 | 2,120 | -2.89% | 4,435,100 | 3197億1726万 | 0% | 8.67 | 1.89 |
| 02/14 | 2,259 | 2,279 | 2,100 | 2,183 | -1.76% | 8,027,600 | 3292億1830万 | +2.63% | 8.93 | 1.94 |
| 02/13 | 2,268 | 2,269 | 2,165 | 2,222 | -3.01% | 9,205,900 | 3350億9989万 | +4.22% | 9.09 | 1.98 |
| 02/12 | 2,200 | 2,305 | 2,082 | 2,291 | +7.56% | 18,643,200 | 3455億578万 | +7.61% | 9.37 | 2.04 |
| 02/10 | 1,912 | 2,160 | 1,892 | 2,130 | +16.27% | 13,992,400 | 3212億2537万 | +0.33% | 8.71 | 1.9 |
| 02/07 | 1,860 | 1,914 | 1,812 | 1,832 | -4.08% | 3,723,600 | 2762億8398万 | -13.87% | 7.49 | 1.63 |
| 02/06 | 1,790 | 1,957 | 1,754 | 1,910 | +5.41% | 7,228,300 | 2880億4716万 | -10.75% | 7.81 | 1.7 |
| 02/05 | 1,880 | 1,888 | 1,770 | 1,812 | +2.08% | 4,341,700 | 2732億6777万 | -15.68% | 7.41 | 1.61 |
| 02/04 | 1,790 | 1,802 | 1,768 | 1,775 | -6.38% | 4,615,900 | 2676億8780万 | -17.9% | 7.26 | 1.58 |
| 02/03 | 1,945 | 1,961 | 1,896 | 1,896 | -4.1% | 2,288,800 | 2859億3582万 | -12.83% | 7.76 | 1.69 |
| 01/31 | 2,022 | 2,033 | 1,959 | 1,977 | -1.59% | 2,022,600 | 2981億5143万 | -9.44% | 8.09 | 1.76 |
| 01/30 | 2,040 | 2,044 | 1,996 | 2,009 | -2.19% | 2,176,500 | 3029億7735万 | -8.14% | 8.22 | 1.79 |
| 01/29 | 2,065 | 2,085 | 2,036 | 2,054 | +0.79% | 2,147,100 | 3097億6380万 | -6.25% | 8.4 | 1.83 |
| 01/28 | 2,136 | 2,151 | 2,020 | 2,038 | -5.47% | 3,235,700 | 3073億5084万 | -7.15% | 8.34 | 1.81 |
| 01/27 | 2,130 | 2,184 | 2,106 | 2,156 | -2.22% | 2,871,200 | 3251億4643万 | -1.78% | 8.82 | 1.92 |
| 01/24 | 2,215 | 2,241 | 2,190 | 2,205 | -1.25% | 2,585,400 | 3325億3612万 | +0.59% | 9.02 | 1.96 |
| 01/23 | 2,220 | 2,249 | 2,205 | 2,233 | +0.9% | 2,551,800 | 3367億5880万 | +2.06% | 9.14 | 1.99 |
| 01/22 | 2,225 | 2,255 | 2,206 | 2,213 | -0.58% | 2,281,500 | 3337億4260万 | +1% | 9.05 | 1.97 |
| 01/21 | 2,229 | 2,248 | 2,212 | 2,226 | -0.09% | 1,694,600 | 3357億313万 | +1.23% | 9.11 | 1.98 |
| 01/20 | 2,239 | 2,250 | 2,204 | 2,228 | -0.04% | 1,437,000 | 3360億475万 | +1.5% | 9.11 | 1.98 |
| 01/17 | 2,219 | 2,250 | 2,213 | 2,229 | +0.45% | 1,982,600 | 3361億5556万 | +1.87% | 9.12 | 1.98 |
| 01/16 | 2,301 | 2,312 | 2,215 | 2,219 | -5.53% | 5,228,200 | 3346億4746万 | +1.65% | 9.08 | 1.97 |
| 01/15 | 2,400 | 2,418 | 2,331 | 2,349 | -0.04% | 3,309,400 | 3542億5276万 | +7.9% | 9.61 | 2.09 |
| 01/14 | 2,280 | 2,362 | 2,250 | 2,350 | +0.73% | 3,635,900 | 3544億357万 | +8.55% | 9.61 | 2.09 |
| 01/10 | 2,318 | 2,355 | 2,283 | 2,333 | +1.26% | 3,968,400 | 3518億3980万 | +8.46% | 9.54 | 2.08 |
| 01/09 | 2,293 | 2,332 | 2,251 | 2,304 | -0.04% | 3,931,900 | 3474億6631万 | +7.76% | 9.43 | 2.05 |
| 01/08 | 2,176 | 2,308 | 2,162 | 2,305 | +7.31% | 5,116,100 | 3476億1712万 | +8.62% | 9.43 | 2.05 |
| 01/07 | 2,161 | 2,169 | 2,121 | 2,148 | -0.14% | 2,299,300 | 3239億3995万 | +2.09% | 8.79 | 1.91 |
| 01/06 | 2,225 | 2,243 | 2,147 | 2,151 | -2.76% | 3,383,900 | 3243億9238万 | +2.82% | 8.8 | 1.91 |
| 2013 |
| 12/30 | 2,180 | 2,244 | 2,173 | 2,212 | +2.45% | 2,793,000 | 3335億9179万 | +6.35% | 9.05 | 1.97 |
| 12/27 | 2,170 | 2,180 | 2,139 | 2,159 | +0.42% | 1,742,400 | 3255億9886万 | +4.45% | 8.83 | 1.92 |
| 12/26 | 2,125 | 2,175 | 2,119 | 2,150 | +1.22% | 2,269,100 | 3242億4157万 | +4.57% | 8.79 | 1.91 |
| 12/25 | 2,100 | 2,138 | 2,085 | 2,124 | +0.33% | 2,604,400 | 3203億2051万 | +3.86% | 8.69 | 1.89 |
| 12/24 | 2,082 | 2,157 | 2,081 | 2,117 | +1.53% | 3,445,700 | 3192億6483万 | +3.98% | 8.66 | 1.88 |
| 12/20 | 2,074 | 2,107 | 2,052 | 2,085 | -0.24% | 2,721,800 | 3144億3891万 | +2.81% | 8.53 | 1.85 |
| 12/19 | 2,119 | 2,126 | 2,079 | 2,090 | -0.9% | 2,949,600 | 3151億9296万 | +3.57% | 8.55 | 1.86 |
| 12/18 | 2,105 | 2,173 | 2,094 | 2,109 | -1.08% | 5,355,400 | 3180億5835万 | +4.98% | 8.63 | 1.88 |
| 12/17 | 2,062 | 2,134 | 2,014 | 2,132 | +4.46% | 6,018,900 | 3215億2699万 | +6.71% | 8.72 | 1.9 |
| 12/16 | 2,114 | 2,137 | 2,035 | 2,041 | -2.81% | 3,585,000 | 3078億327万 | +2.82% | 8.35 | 1.82 |
| 12/13 | 2,100 | 2,133 | 2,052 | 2,100 | -0.14% | 6,792,700 | 3167億106万 | +6.33% | 8.59 | 1.87 |
| 12/12 | 2,246 | 2,267 | 2,078 | 2,103 | -8.25% | 13,602,900 | 3171億5349万 | +7.08% | 8.6 | 1.87 |
| 12/11 | 2,367 | 2,424 | 2,255 | 2,292 | -5.17% | 20,273,400 | 3456億5659万 | +16.76% | 9.37 | 2.04 |
| 12/10 | 2,118 | 2,518 | 2,093 | 2,417 | +14.22% | 39,046,100 | 3645億784万 | +23.38% | 9.89 | 2.15 |
| 12/09 | 2,094 | 2,130 | 2,076 | 2,116 | +2.57% | 3,177,500 | 3191億1402万 | +8.51% | 8.65 | 1.88 |
| 12/06 | 2,095 | 2,118 | 2,012 | 2,063 | -1.76% | 3,075,200 | 3111億2109万 | +5.74% | 8.44 | 1.84 |
| 12/05 | 2,070 | 2,177 | 2,063 | 2,100 | +1.79% | 6,106,900 | 3167億106万 | +7.47% | 8.59 | 1.87 |
| 12/04 | 2,022 | 2,080 | 2,000 | 2,063 | +0.54% | 3,343,300 | 3111億2109万 | +5.47% | 8.44 | 1.84 |
| 12/03 | 2,015 | 2,085 | 1,991 | 2,052 | +1.74% | 3,664,900 | 3094億6218万 | +4.8% | 8.39 | 1.83 |
| 12/02 | 2,017 | 2,035 | 1,992 | 2,017 | +1.36% | 3,034,500 | 3041億8383万 | +2.96% | 8.25 | 1.79 |
| 11/29 | 1,910 | 1,992 | 1,897 | 1,990 | +4.3% | 3,950,800 | 3001億1196万 | +1.48% | 8.14 | 1.77 |
| 11/28 | 1,871 | 1,912 | 1,865 | 1,908 | +2.47% | 2,206,600 | 2877億4554万 | -2.8% | 7.8 | 1.7 |
| 11/27 | 1,861 | 1,870 | 1,854 | 1,862 | +0.92% | 983,600 | 2808億828万 | -5.34% | 7.62 | 1.66 |
| 11/26 | 1,843 | 1,870 | 1,843 | 1,845 | -0.32% | 1,653,500 | 2782億4451万 | -6.53% | 7.55 | 1.64 |
| 11/25 | 1,880 | 1,888 | 1,846 | 1,851 | -1.49% | 1,975,800 | 2791億4937万 | -6.66% | 7.57 | 1.65 |
| 11/22 | 1,905 | 1,914 | 1,871 | 1,879 | -1.31% | 1,645,700 | 2833億7205万 | -5.63% | 7.69 | 1.67 |
| 11/21 | 1,908 | 1,914 | 1,890 | 1,904 | +1.55% | 2,328,600 | 2871億4230万 | -4.66% | 7.79 | 1.69 |
| 11/20 | 1,893 | 1,904 | 1,872 | 1,875 | -0.95% | 1,639,900 | 2827億6881万 | -6.3% | 7.67 | 1.67 |
| 11/19 | 1,936 | 1,939 | 1,888 | 1,893 | -1.1% | 1,896,100 | 2854億8339万 | -5.68% | 7.74 | 1.68 |
| 11/18 | 1,869 | 1,925 | 1,861 | 1,914 | +3.8% | 3,869,800 | 2886億5040万 | -4.73% | 7.83 | 1.7 |
| 11/15 | 1,834 | 1,868 | 1,834 | 1,844 | 0% | 2,676,800 | 2780億9370万 | -8.17% | 7.54 | 1.64 |
| 11/14 | 1,848 | 1,883 | 1,828 | 1,844 | -0.22% | 3,599,900 | 2780億9370万 | -8.17% | 7.54 | 1.64 |
| 11/13 | 1,791 | 1,852 | 1,789 | 1,848 | +2.21% | 3,157,300 | 2786億9694万 | -8.11% | 7.56 | 1.64 |
| 11/12 | 1,778 | 1,827 | 1,764 | 1,808 | +1.4% | 3,386,900 | 2726億6453万 | -10.18% | 7.39 | 1.61 |
| 11/11 | 1,830 | 1,848 | 1,772 | 1,783 | -3.1% | 6,004,400 | 2688億9428万 | -11.51% | 7.29 | 1.59 |
| 11/08 | 1,864 | 1,888 | 1,827 | 1,840 | -11.11% | 12,020,700 | 2774億9046万 | -8.87% | 7.53 | 1.64 |
| 11/07 | 2,145 | 2,162 | 2,045 | 2,070 | -5.69% | 4,943,400 | 3121億7676万 | +2.32% | 8.47 | 1.84 |
| 11/06 | 2,171 | 2,198 | 2,160 | 2,195 | +0.97% | 2,226,400 | 3310億2802万 | +8.66% | 8.98 | 1.95 |
| 11/05 | 2,163 | 2,188 | 2,150 | 2,174 | +1.02% | 2,042,800 | 3278億6101万 | +8.05% | 8.89 | 1.93 |
| 11/01 | 2,165 | 2,195 | 2,112 | 2,152 | +0.61% | 4,042,600 | 3245億4319万 | +7.28% | 8.8 | 1.91 |
| 10/31 | 2,141 | 2,189 | 2,133 | 2,139 | 0% | 2,623,500 | 3225億8266万 | +6.95% | 8.75 | 1.9 |
| 10/30 | 2,134 | 2,176 | 2,119 | 2,139 | +0.56% | 3,345,000 | 3225億8266万 | +7.33% | 8.75 | 1.9 |
