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 |
---|
2018 | 4/1, 株式分割 1→2 |
2014 |
03/31 | 1,743 | 1,748 | 1,728 | 1,733 | +2.51% | 17,400 | 58億3679万 | -4.55% | 32.61 | 2.26 |
03/28 | 1,620 | 1,728 | 1,615 | 1,690 | +6.12% | 29,800 | 56億9361万 | -7.8% | 31.81 | 2.2 |
03/27 | 1,578 | 1,620 | 1,570 | 1,593 | -1.7% | 7,000 | 53億6513万 | -14.06% | 29.97 | 2.07 |
03/26 | 1,618 | 1,645 | 1,605 | 1,620 | 0% | 11,400 | 54億5778万 | -13.78% | 30.49 | 2.11 |
03/25 | 1,650 | 1,650 | 1,620 | 1,620 | -1.22% | 10,400 | 54億5778万 | -14.92% | 30.49 | 2.11 |
03/24 | 1,605 | 1,700 | 1,605 | 1,640 | +2.02% | 25,000 | 55億2516万 | -14.94% | 30.87 | 2.13 |
03/20 | 1,695 | 1,698 | 1,605 | 1,608 | -3.16% | 27,600 | 54億1566万 | -17.65% | 30.25 | 2.09 |
03/19 | 1,765 | 1,765 | 1,658 | 1,660 | -6.08% | 28,800 | 55億9254万 | -16.03% | 31.24 | 2.16 |
03/18 | 1,770 | 1,778 | 1,750 | 1,768 | +0.28% | 19,600 | 59億5470万 | -11.67% | 33.27 | 2.3 |
03/17 | 1,670 | 1,785 | 1,663 | 1,763 | +3.68% | 42,600 | 59億3786万 | -12.75% | 33.17 | 2.29 |
03/14 | 1,640 | 1,715 | 1,625 | 1,700 | +0.89% | 51,200 | 57億2730万 | -16.63% | 32 | 2.21 |
03/13 | 1,755 | 1,760 | 1,653 | 1,685 | -5.07% | 70,000 | 56億7676万 | -18.44% | 31.71 | 2.19 |
03/12 | 1,815 | 1,815 | 1,775 | 1,775 | -1.93% | 32,600 | 59億7997万 | -15.07% | 33.41 | 2.31 |
03/11 | 1,805 | 1,833 | 1,805 | 1,810 | -4.61% | 88,000 | 60億9789万 | -14.06% | 34.07 | 2.36 |
03/10 | 1,880 | 1,908 | 1,880 | 1,898 | +0.93% | 15,600 | 63億9267万 | -10.87% | 35.71 | 2.47 |
03/07 | 1,885 | 1,938 | 1,878 | 1,880 | +0.8% | 34,000 | 63億3372万 | -12.76% | 35.38 | 2.45 |
03/06 | 1,920 | 1,953 | 1,865 | 1,865 | -1.84% | 30,200 | 62億8318万 | -14.65% | 35.1 | 2.43 |
03/05 | 1,940 | 1,963 | 1,900 | 1,900 | +1.6% | 24,600 | 64億110万 | -14.34% | 35.76 | 2.47 |
03/04 | 1,855 | 1,890 | 1,823 | 1,870 | -0.27% | 37,000 | 63億3万 | -16.78% | 35.2 | 2.43 |
03/03 | 1,970 | 1,970 | 1,855 | 1,875 | -4.7% | 34,800 | 63億1687万 | -17.47% | 35.29 | 2.44 |
02/28 | 2,023 | 2,025 | 1,965 | 1,968 | -4.37% | 35,800 | 66億2850万 | -14.53% | 37.03 | 2.56 |
02/27 | 2,130 | 2,130 | 2,040 | 2,058 | -3.4% | 24,200 | 69億3171万 | -11.66% | 38.72 | 2.68 |
02/26 | 2,140 | 2,158 | 2,125 | 2,130 | -0.47% | 6,400 | 71億7597万 | -9.55% | 40.09 | 2.77 |
02/25 | 2,170 | 2,170 | 2,133 | 2,140 | +0.47% | 12,800 | 72億966万 | -10.05% | 40.28 | 2.79 |
02/24 | 2,130 | 2,195 | 2,093 | 2,130 | -2.52% | 17,400 | 71億7597万 | -11.36% | 40.09 | 2.77 |
02/21 | 2,195 | 2,200 | 2,175 | 2,185 | -0.23% | 11,800 | 73億6126万 | -10.01% | 41.12 | 2.84 |
02/20 | 2,270 | 2,270 | 2,185 | 2,190 | -2.45% | 13,400 | 73億7811万 | -10.36% | 41.22 | 2.85 |
02/19 | 2,250 | 2,260 | 2,243 | 2,245 | -0.22% | 7,200 | 75億6340万 | -8.74% | 42.25 | 2.92 |
02/18 | 2,228 | 2,260 | 2,223 | 2,250 | +1.35% | 9,000 | 75億8025万 | -9.09% | 42.35 | 2.93 |
02/17 | 2,230 | 2,248 | 2,220 | 2,220 | -0.89% | 7,000 | 74億7918万 | -10.91% | 41.78 | 2.89 |
02/14 | 2,223 | 2,335 | 2,215 | 2,240 | +0.79% | 19,600 | 75億4656万 | -10.79% | 42.16 | 2.92 |
02/13 | 2,260 | 2,260 | 2,220 | 2,223 | -1.66% | 6,400 | 74億8760万 | -12.29% | 41.83 | 2.89 |
02/12 | 2,268 | 2,298 | 2,260 | 2,260 | +0.33% | 15,400 | 76億1394万 | -11.62% | 42.54 | 2.94 |
02/10 | 2,258 | 2,293 | 2,253 | 2,253 | +0.67% | 21,200 | 75億8867万 | -12.49% | 42.39 | 2.93 |
02/07 | 2,275 | 2,275 | 2,200 | 2,238 | -5.69% | 48,400 | 75億3813万 | -13.21% | 42.11 | 2.91 |
02/06 | 2,250 | 2,383 | 2,250 | 2,373 | +4.06% | 16,400 | 79億9295万 | -8.04% | 44.65 | 3.09 |
02/05 | 2,303 | 2,350 | 2,198 | 2,280 | +5.43% | 31,000 | 76億8132万 | -11.63% | 42.91 | 2.97 |
02/04 | 2,068 | 2,285 | 2,068 | 2,163 | -9.23% | 58,200 | 72億8546万 | -16.02% | 40.7 | 2.82 |
02/03 | 2,495 | 2,510 | 2,383 | 2,383 | -6.75% | 32,000 | 80億2664万 | -7.44% | 44.84 | 3.1 |
01/31 | 2,665 | 2,665 | 2,495 | 2,555 | -2.67% | 22,000 | 86億779万 | -0.31% | 48.09 | 3.33 |
01/30 | 2,650 | 2,650 | 2,575 | 2,625 | -2.78% | 17,800 | 88億4362万 | +3.1% | 49.41 | 3.42 |
01/29 | 2,700 | 2,700 | 2,645 | 2,700 | +2.47% | 12,400 | 90億9630万 | +6.93% | 50.82 | 3.51 |
01/28 | 2,530 | 2,770 | 2,520 | 2,635 | +5.72% | 56,400 | 88億7731万 | +5.36% | 49.59 | 3.43 |
01/27 | 2,483 | 2,550 | 2,475 | 2,493 | -4.5% | 33,800 | 83億9723万 | +0.5% | 46.91 | 3.24 |
01/24 | 2,575 | 2,675 | 2,555 | 2,610 | -1.14% | 40,400 | 87億9309万 | +5.67% | 49.12 | 3.4 |
01/23 | 2,745 | 2,745 | 2,635 | 2,640 | -2.58% | 18,600 | 88億9416万 | +7.49% | 49.69 | 3.44 |
01/22 | 2,740 | 2,740 | 2,685 | 2,710 | -0.91% | 14,600 | 91億2999万 | +10.97% | 51 | 3.53 |
01/21 | 2,735 | 2,775 | 2,670 | 2,735 | 0% | 28,000 | 92億1421万 | +12.78% | 51.48 | 3.56 |
01/20 | 2,760 | 2,785 | 2,695 | 2,735 | -0.55% | 29,400 | 92億1421万 | +13.49% | 51.48 | 3.56 |
01/17 | 2,565 | 2,750 | 2,560 | 2,750 | +6.8% | 56,400 | 92億6475万 | +14.77% | 51.76 | 3.58 |
01/16 | 2,635 | 2,635 | 2,565 | 2,575 | -1.53% | 18,200 | 86億7517万 | +8.1% | 48.46 | 3.35 |
01/15 | 2,710 | 2,710 | 2,595 | 2,615 | 0% | 26,800 | 88億993万 | +10.43% | 49.22 | 3.4 |
01/14 | 2,600 | 2,650 | 2,545 | 2,615 | -2.61% | 55,600 | 88億993万 | +11.18% | 49.22 | 3.4 |
01/10 | 2,640 | 2,765 | 2,640 | 2,685 | 0% | 31,800 | 90億4576万 | +14.99% | 50.53 | 3.5 |
01/09 | 2,775 | 2,805 | 2,615 | 2,685 | -4.28% | 84,200 | 90億4576万 | +16.08% | 50.53 | 3.5 |
01/08 | 2,895 | 2,895 | 2,760 | 2,805 | -0.18% | 111,000 | 94億5004万 | +22.49% | 52.79 | 3.65 |
01/07 | 2,760 | 2,825 | 2,550 | 2,810 | +4.27% | 214,200 | 94億6689万 | +24.17% | 52.89 | 3.66 |
01/06 | 2,445 | 2,695 | 2,435 | 2,695 | +14.93% | 207,400 | 90億7945万 | +20.58% | 50.72 | 3.51 |
2013 |
12/30 | 2,345 | 2,390 | 2,318 | 2,345 | +2.4% | 42,000 | 79億30万 | +5.92% | 44.14 | 3.05 |
12/27 | 2,345 | 2,395 | 2,275 | 2,290 | -3.17% | 58,800 | 77億1501万 | +3.85% | 43.1 | 2.98 |
12/26 | 2,165 | 2,423 | 2,165 | 2,365 | +10% | 75,000 | 79億6768万 | +7.5% | 44.51 | 3.08 |
12/25 | 2,133 | 2,175 | 2,113 | 2,150 | +0.7% | 51,000 | 72億4335万 | -2.01% | 40.47 | 2.8 |
12/24 | 2,210 | 2,210 | 2,133 | 2,135 | +0.95% | 15,400 | 71億9281万 | -2.51% | 40.18 | 2.78 |
12/20 | 2,135 | 2,135 | 2,095 | 2,115 | -0.47% | 15,000 | 71億2543万 | -3.25% | 39.81 | 2.75 |
12/19 | 2,100 | 2,143 | 2,075 | 2,125 | +1.31% | 23,200 | 71億5912万 | -2.61% | 39.99 | 2.77 |
12/18 | 2,100 | 2,105 | 2,050 | 2,098 | -0.24% | 11,400 | 70億6647万 | -3.65% | 39.48 | 2.73 |
12/17 | 2,125 | 2,135 | 2,103 | 2,103 | -0.94% | 14,800 | 70億8332万 | -3.33% | 39.57 | 2.74 |
12/16 | 2,208 | 2,208 | 2,103 | 2,123 | -5.03% | 37,800 | 71億5070万 | -2.23% | 39.95 | 2.76 |
12/13 | 2,250 | 2,285 | 2,213 | 2,235 | -0.67% | 5,400 | 75億2971万 | +3.38% | 42.06 | 2.91 |
12/12 | 2,313 | 2,323 | 2,205 | 2,250 | -2.28% | 24,000 | 75億8025万 | +4.55% | 42.35 | 2.93 |
12/11 | 2,270 | 2,313 | 2,233 | 2,303 | +0.44% | 26,000 | 77億5712万 | +7.29% | 43.34 | 3 |
12/10 | 2,325 | 2,353 | 2,278 | 2,293 | -2.24% | 29,800 | 77億2343万 | +6.73% | 43.15 | 2.98 |
12/09 | 2,415 | 2,415 | 2,315 | 2,345 | -1.47% | 31,400 | 79億30万 | +9.02% | 44.14 | 3.05 |
12/06 | 2,448 | 2,448 | 2,310 | 2,380 | -1.75% | 63,200 | 80億1822万 | +10.75% | 44.79 | 3.1 |
12/05 | 2,200 | 2,448 | 2,183 | 2,423 | +9.24% | 134,600 | 81億6140万 | +12.83% | 45.59 | 3.15 |
12/04 | 2,188 | 2,238 | 2,128 | 2,218 | +0.57% | 36,200 | 74億7075万 | +3.48% | 41.74 | 2.89 |
12/03 | 2,198 | 2,233 | 2,198 | 2,205 | +0.34% | 48,800 | 74億2864万 | +2.51% | 41.5 | 2.87 |
12/02 | 2,130 | 2,218 | 2,123 | 2,198 | +3.41% | 35,000 | 74億337万 | +1.78% | 41.36 | 2.86 |
11/29 | 2,120 | 2,125 | 2,088 | 2,125 | +0.35% | 13,600 | 71億5912万 | -2.03% | 39.99 | 2.77 |
11/28 | 2,125 | 2,125 | 2,108 | 2,118 | -0.12% | 8,200 | 71億3385万 | -2.96% | 39.85 | 2.76 |
11/27 | 2,123 | 2,138 | 2,105 | 2,120 | -0.12% | 29,400 | 71億4228万 | -3.37% | 39.9 | 2.76 |
11/26 | 2,205 | 2,205 | 2,095 | 2,123 | -2.19% | 27,400 | 71億5070万 | -3.74% | 39.95 | 2.76 |
11/25 | 2,128 | 2,178 | 2,125 | 2,170 | +1.88% | 19,600 | 73億1073万 | -2.08% | 40.84 | 2.82 |
11/22 | 2,215 | 2,235 | 2,103 | 2,130 | -1.62% | 22,800 | 71億7597万 | -4.23% | 40.09 | 2.77 |
11/21 | 2,230 | 2,238 | 2,153 | 2,165 | -1.37% | 31,200 | 72億9388万 | -3.09% | 40.75 | 2.82 |
11/20 | 2,120 | 2,210 | 2,103 | 2,195 | +6.04% | 62,000 | 73億9495万 | -2.1% | 41.31 | 2.86 |
11/19 | 2,060 | 2,098 | 2,050 | 2,070 | +2.22% | 19,800 | 69億7383万 | -8.04% | 38.96 | 2.69 |
11/18 | 2,030 | 2,115 | 2,020 | 2,025 | +0.75% | 50,600 | 68億2222万 | -10.64% | 38.11 | 2.64 |
11/15 | 2,023 | 2,038 | 2,010 | 2,010 | -0.25% | 24,000 | 67億7169万 | -12.11% | 37.83 | 2.62 |
11/14 | 2,035 | 2,070 | 2,008 | 2,015 | -1.35% | 19,400 | 67億8853万 | -12.35% | 37.92 | 2.62 |
11/13 | 2,005 | 2,060 | 2,005 | 2,043 | +2.9% | 25,400 | 68億8118万 | -11.54% | 38.44 | 2.66 |
11/12 | 1,880 | 1,990 | 1,853 | 1,985 | +4.2% | 35,600 | 66億8746万 | -14.33% | 37.36 | 2.58 |
11/11 | 2,033 | 2,033 | 1,900 | 1,905 | -4.75% | 35,200 | 64億1794万 | -18.42% | 35.85 | 2.48 |
11/08 | 2,035 | 2,065 | 1,970 | 2,000 | -4.53% | 62,600 | 67億3800万 | -15.18% | 37.64 | 2.6 |
11/07 | 2,210 | 2,268 | 2,073 | 2,095 | -10.85% | 69,600 | 70億5805万 | -11.83% | 39.43 | 2.73 |
11/06 | 2,373 | 2,388 | 2,340 | 2,350 | -0.53% | 17,400 | 79億1715万 | -1.71% | 44.23 | 3.06 |
11/05 | 2,265 | 2,363 | 2,200 | 2,363 | +3.17% | 14,000 | 79億5926万 | -1.4% | 44.46 | 3.08 |
11/01 | 2,320 | 2,320 | 2,185 | 2,290 | -1.72% | 30,400 | 77億1501万 | -4.7% | 43.1 | 2.98 |
10/31 | 2,345 | 2,375 | 2,325 | 2,330 | -0.21% | 15,000 | 78億4977万 | -3.52% | 43.85 | 3.03 |
10/30 | 2,440 | 2,445 | 2,335 | 2,335 | -2.91% | 24,600 | 78億6661万 | -3.47% | 43.95 | 3.04 |