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 |
|---|
| 2021 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 860 | 880 | 855 | 880 | +3.53% | 1,633,080 | 2202億6391万 | -0.56% | 8.08 | 0.48 |
| 03/28 | 840 | 855 | 830 | 850 | +1.8% | 1,932,800 | 2127億5491万 | -4.17% | 7.8 | 0.46 |
| 03/27 | 825 | 840 | 810 | 835 | -0.6% | 2,732,540 | 2090億41万 | -6.07% | 7.67 | 0.45 |
| 03/26 | 850 | 855 | 830 | 840 | -1.18% | 1,933,560 | 2102億5191万 | -5.83% | 7.71 | 0.46 |
| 03/25 | 850 | 865 | 845 | 850 | -0.58% | 1,777,440 | 2127億5491万 | -5.03% | 7.8 | 0.46 |
| 03/24 | 830 | 870 | 830 | 855 | +2.4% | 2,742,440 | 2140億641万 | -4.68% | 7.85 | 0.47 |
| 03/20 | 860 | 860 | 835 | 835 | -2.91% | 2,172,300 | 2090億41万 | -7.12% | 7.67 | 0.45 |
| 03/19 | 870 | 875 | 855 | 860 | 0% | 1,376,560 | 2152億5791万 | -4.55% | 7.9 | 0.47 |
| 03/18 | 870 | 870 | 855 | 860 | +1.18% | 1,045,860 | 2152億5791万 | -4.76% | 7.9 | 0.47 |
| 03/17 | 865 | 870 | 845 | 850 | -2.86% | 1,387,560 | 2127億5491万 | -6.08% | 7.8 | 0.46 |
| 03/14 | 885 | 885 | 870 | 875 | -3.31% | 2,068,680 | 2190億1241万 | -3.42% | 8.03 | 0.48 |
| 03/13 | 900 | 910 | 895 | 905 | +0.56% | 972,520 | 2265億2140万 | -0.11% | 8.31 | 0.49 |
| 03/12 | 915 | 915 | 900 | 900 | -3.23% | 1,249,460 | 2252億6991万 | -0.33% | 8.26 | 0.49 |
| 03/11 | 925 | 930 | 915 | 930 | +0.54% | 853,000 | 2327億7890万 | +3.22% | 8.54 | 0.51 |
| 03/10 | 930 | 930 | 915 | 925 | -1.07% | 1,054,820 | 2315億2740万 | +3.01% | 8.49 | 0.5 |
| 03/07 | 920 | 935 | 910 | 935 | +2.19% | 1,972,300 | 2340億3040万 | +4.24% | 8.59 | 0.51 |
| 03/06 | 900 | 915 | 895 | 915 | +1.67% | 1,413,940 | 2290億2440万 | +2.12% | 8.4 | 0.5 |
| 03/05 | 900 | 910 | 895 | 900 | +0.56% | 1,717,400 | 2252億6991万 | +0.33% | 8.26 | 0.49 |
| 03/04 | 880 | 895 | 880 | 895 | +0.56% | 1,756,280 | 2240億1841万 | -0.33% | 8.22 | 0.49 |
| 03/03 | 890 | 895 | 880 | 890 | -1.11% | 1,526,100 | 2227億6691万 | -1% | 8.17 | 0.48 |
| 02/28 | 900 | 910 | 890 | 900 | -0.55% | 2,632,420 | 2252億6991万 | -0.22% | 8.26 | 0.49 |
| 02/27 | 910 | 915 | 905 | 905 | -0.55% | 575,300 | 2265億2140万 | 0% | 8.31 | 0.49 |
| 02/26 | 915 | 920 | 910 | 910 | -1.09% | 764,320 | 2277億7290万 | +0.22% | 8.36 | 0.5 |
| 02/25 | 915 | 920 | 910 | 920 | +1.1% | 528,700 | 2302億7590万 | +0.99% | 8.45 | 0.5 |
| 02/24 | 915 | 925 | 905 | 910 | -0.55% | 1,372,920 | 2277億7290万 | -0.44% | 8.36 | 0.5 |
| 02/21 | 910 | 920 | 905 | 915 | +1.67% | 1,195,700 | 2290億2440万 | -0.22% | 8.4 | 0.5 |
| 02/20 | 915 | 920 | 895 | 900 | -2.17% | 2,011,940 | 2252億6991万 | -2.07% | 8.26 | 0.49 |
| 02/19 | 915 | 925 | 910 | 920 | 0% | 1,277,100 | 2302億7590万 | -0.11% | 8.45 | 0.5 |
| 02/18 | 910 | 925 | 905 | 920 | +2.22% | 2,496,000 | 2302億7590万 | -0.22% | 8.45 | 0.5 |
| 02/17 | 895 | 905 | 885 | 900 | +1.12% | 1,520,460 | 2252億6991万 | -2.49% | 8.26 | 0.49 |
| 02/14 | 905 | 915 | 875 | 890 | -1.11% | 2,133,120 | 2227億6691万 | -3.78% | 8.17 | 0.48 |
| 02/13 | 905 | 920 | 895 | 900 | -1.1% | 2,340,700 | 2252億6991万 | -3.02% | 8.26 | 0.49 |
| 02/12 | 910 | 925 | 900 | 910 | +1.68% | 3,216,120 | 2277億7290万 | -2.15% | 8.36 | 0.5 |
| 02/10 | 905 | 910 | 885 | 895 | 0% | 2,537,040 | 2240億1841万 | -3.87% | 8.22 | 0.49 |
| 02/07 | 880 | 910 | 875 | 895 | +4.68% | 4,758,980 | 2240億1841万 | -4.07% | 8.22 | 0.49 |
| 02/06 | 845 | 870 | 840 | 855 | +1.18% | 2,631,540 | 2140億641万 | -8.46% | 7.85 | 0.47 |
| 02/05 | 845 | 855 | 815 | 845 | +1.2% | 4,620,260 | 2115億341万 | -9.82% | 7.76 | 0.46 |
| 02/04 | 835 | 860 | 820 | 835 | -4.57% | 4,611,380 | 2090億41万 | -11.08% | 7.67 | 0.45 |
| 02/03 | 885 | 895 | 875 | 875 | -1.69% | 1,748,020 | 2190億1241万 | -7.01% | 8.03 | 0.48 |
| 01/31 | 915 | 920 | 890 | 890 | -2.2% | 4,022,880 | 2227億6691万 | -5.52% | 8.17 | 0.48 |
| 01/30 | 925 | 925 | 905 | 910 | -3.7% | 3,327,100 | 2277億7290万 | -3.5% | 8.36 | 0.5 |
| 01/29 | 940 | 950 | 935 | 945 | +2.16% | 1,218,580 | 2365億3340万 | +0.21% | 8.68 | 0.51 |
| 01/28 | 930 | 940 | 925 | 925 | 0% | 2,071,280 | 2315億2740万 | -1.8% | 8.49 | 0.5 |
| 01/27 | 930 | 940 | 925 | 925 | -3.65% | 2,717,580 | 2315億2740万 | -1.7% | 8.49 | 0.5 |
| 01/24 | 960 | 970 | 950 | 960 | -1.03% | 2,405,200 | 2402億8790万 | +2.13% | 8.81 | 0.52 |
| 01/23 | 995 | 1,000 | 970 | 970 | -2.02% | 3,650,320 | 2427億9090万 | +3.3% | 8.91 | 0.53 |
| 01/22 | 980 | 995 | 970 | 990 | +1.02% | 3,253,540 | 2477億9690万 | +5.66% | 9.09 | 0.54 |
| 01/21 | 1,005 | 1,020 | 980 | 980 | -2% | 4,634,540 | 2452億9390万 | +4.81% | 9 | 0.53 |
| 01/20 | 985 | 1,010 | 970 | 1,000 | +2.04% | 5,123,540 | 2502億9990万 | +7.3% | 9.18 | 0.54 |
| 01/17 | 960 | 985 | 950 | 980 | +2.62% | 4,668,400 | 2452億9390万 | +5.49% | 9 | 0.53 |
| 01/16 | 960 | 970 | 950 | 955 | -0.52% | 2,740,000 | 2390億3640万 | +3.13% | 8.77 | 0.52 |
| 01/15 | 945 | 965 | 940 | 960 | +3.23% | 2,291,400 | 2402億8790万 | +3.78% | 8.81 | 0.52 |
| 01/14 | 935 | 945 | 925 | 930 | -2.62% | 2,116,160 | 2327億7890万 | +0.65% | 8.54 | 0.51 |
| 01/10 | 950 | 960 | 945 | 955 | 0% | 1,109,740 | 2390億3640万 | +3.35% | 8.77 | 0.52 |
| 01/09 | 960 | 960 | 945 | 955 | -1.04% | 3,135,080 | 2390億3640万 | +3.35% | 8.77 | 0.52 |
| 01/08 | 945 | 965 | 940 | 965 | +2.12% | 3,127,780 | 2415億3940万 | +4.44% | 8.86 | 0.53 |
| 01/07 | 940 | 950 | 930 | 945 | +0.53% | 1,440,620 | 2365億3340万 | +2.38% | 8.68 | 0.51 |
| 01/06 | 935 | 940 | 925 | 940 | +0.53% | 2,106,640 | 2352億8190万 | +1.84% | 8.63 | 0.51 |
| 2013 |
| 12/30 | 940 | 945 | 930 | 935 | +0.54% | 2,292,940 | 2340億3040万 | +1.19% | 8.59 | 0.51 |
| 12/27 | 920 | 930 | 905 | 930 | +1.64% | 1,864,080 | 2327億7890万 | +0.54% | 8.54 | 0.51 |
| 12/26 | 900 | 925 | 895 | 915 | +2.23% | 2,098,160 | 2290億2440万 | -1.19% | 8.4 | 0.5 |
| 12/25 | 890 | 900 | 890 | 895 | 0% | 1,461,460 | 2240億1841万 | -3.45% | 8.22 | 0.49 |
| 12/24 | 905 | 915 | 895 | 895 | -1.1% | 1,758,380 | 2240億1841万 | -3.66% | 8.22 | 0.49 |
| 12/20 | 910 | 915 | 905 | 905 | -1.09% | 1,599,080 | 2265億2140万 | -2.9% | 8.31 | 0.49 |
| 12/19 | 920 | 925 | 910 | 915 | 0% | 2,002,200 | 2290億2440万 | -2.03% | 8.4 | 0.5 |
| 12/18 | 900 | 920 | 900 | 915 | +1.1% | 1,119,460 | 2290億2440万 | -2.14% | 8.4 | 0.5 |
| 12/17 | 900 | 905 | 895 | 905 | +1.12% | 1,008,440 | 2265億2140万 | -3.31% | 8.31 | 0.49 |
| 12/16 | 910 | 915 | 890 | 895 | -2.19% | 2,195,440 | 2240億1841万 | -4.58% | 8.22 | 0.49 |
| 12/13 | 925 | 925 | 905 | 915 | -1.08% | 1,725,460 | 2290億2440万 | -2.56% | 8.4 | 0.5 |
| 12/12 | 920 | 925 | 910 | 925 | 0% | 1,321,440 | 2315億2740万 | -1.6% | 8.49 | 0.5 |
| 12/11 | 925 | 930 | 915 | 925 | -0.54% | 948,840 | 2315億2740万 | -1.7% | 8.49 | 0.5 |
| 12/10 | 930 | 935 | 920 | 930 | +0.54% | 1,019,420 | 2327億7890万 | -1.17% | 8.54 | 0.51 |
| 12/09 | 935 | 935 | 925 | 925 | +0.54% | 1,050,520 | 2315億2740万 | -1.7% | 8.49 | 0.5 |
| 12/06 | 910 | 925 | 905 | 920 | +1.1% | 1,422,960 | 2302億7590万 | -2.34% | 8.45 | 0.5 |
| 12/05 | 920 | 925 | 910 | 910 | -1.09% | 2,261,860 | 2277億7290万 | -3.5% | 8.36 | 0.5 |
| 12/04 | 930 | 935 | 915 | 920 | -1.6% | 1,332,760 | 2302億7590万 | -2.65% | 8.45 | 0.5 |
| 12/03 | 945 | 950 | 935 | 935 | -0.53% | 1,293,340 | 2340億3040万 | -1.16% | 8.59 | 0.51 |
| 12/02 | 950 | 955 | 940 | 940 | -0.53% | 1,174,640 | 2352億8190万 | -0.74% | 8.63 | 0.51 |
| 11/29 | 950 | 955 | 945 | 945 | 0% | 933,380 | 2365億3340万 | -0.21% | 8.68 | 0.51 |
| 11/28 | 955 | 955 | 945 | 945 | 0% | 808,480 | 2365億3340万 | -0.21% | 8.68 | 0.51 |
| 11/27 | 950 | 960 | 945 | 945 | 0% | 1,773,300 | 2365億3340万 | -0.32% | 8.68 | 0.51 |
| 11/26 | 950 | 955 | 940 | 945 | -1.56% | 1,440,000 | 2365億3340万 | -0.32% | 8.68 | 0.51 |
| 11/25 | 960 | 960 | 950 | 960 | 0% | 1,893,800 | 2402億8790万 | +1.16% | 8.81 | 0.52 |
| 11/22 | 965 | 975 | 950 | 960 | -0.52% | 2,940,100 | 2402億8790万 | +1.16% | 8.81 | 0.52 |
| 11/21 | 950 | 965 | 950 | 965 | +2.66% | 2,743,600 | 2415億3940万 | +1.69% | 8.86 | 0.53 |
| 11/20 | 955 | 955 | 940 | 940 | -1.57% | 974,060 | 2352億8190万 | -0.95% | 8.63 | 0.51 |
| 11/19 | 955 | 960 | 940 | 955 | -0.52% | 930,860 | 2390億3640万 | +0.53% | 8.77 | 0.52 |
| 11/18 | 960 | 965 | 950 | 960 | +0.52% | 1,428,080 | 2402億8790万 | +0.95% | 8.81 | 0.52 |
| 11/15 | 955 | 960 | 945 | 955 | +0.53% | 1,785,280 | 2390億3640万 | +0.42% | 8.77 | 0.52 |
| 11/14 | 940 | 950 | 935 | 950 | +1.06% | 2,104,820 | 2377億8490万 | 0% | 8.72 | 0.52 |
| 11/13 | 945 | 945 | 935 | 940 | -0.53% | 577,480 | 2352億8190万 | -0.95% | 8.63 | 0.51 |
| 11/12 | 930 | 945 | 925 | 945 | +2.16% | 1,207,260 | 2365億3340万 | -0.32% | 8.68 | 0.51 |
| 11/11 | 940 | 940 | 920 | 925 | -0.54% | 984,060 | 2315億2740万 | -2.32% | 8.49 | 0.5 |
| 11/08 | 930 | 945 | 930 | 930 | -1.59% | 752,260 | 2327億7890万 | -1.8% | 8.54 | 0.51 |
| 11/07 | 950 | 950 | 935 | 945 | +0.53% | 932,660 | 2365億3340万 | -0.32% | 8.68 | 0.51 |
| 11/06 | 935 | 965 | 930 | 940 | +1.08% | 1,330,440 | 2352億8190万 | -0.84% | 8.63 | 0.51 |
| 11/05 | 940 | 945 | 925 | 930 | -0.53% | 1,121,040 | 2327億7890万 | -1.9% | 8.54 | 0.51 |
| 11/01 | 950 | 955 | 930 | 935 | -1.58% | 1,239,120 | 2340億3040万 | -1.58% | 8.59 | 0.51 |
| 10/31 | 965 | 965 | 945 | 950 | -1.55% | 1,017,340 | 2377億8490万 | -0.21% | 8.72 | 0.52 |
| 10/30 | 960 | 965 | 955 | 965 | +1.58% | 1,318,800 | 2415億3940万 | +1.37% | 8.86 | 0.53 |
