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 | 12/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,865 | 1,870 | 1,865 | 1,865 | -0.27% | 1,400 | 260億2464万 | -2.66% | 12.61 | 0.82 |
| 03/28 | 1,873 | 1,880 | 1,870 | 1,870 | -0.66% | 1,400 | 260億9441万 | -2.45% | 12.64 | 0.82 |
| 03/27 | 1,860 | 1,910 | 1,860 | 1,883 | -3.34% | 5,000 | 262億6884万 | -1.8% | 12.73 | 0.83 |
| 03/26 | 1,948 | 1,950 | 1,940 | 1,948 | +0.13% | 6,000 | 271億7587万 | +1.59% | 13.17 | 0.86 |
| 03/25 | 1,935 | 1,945 | 1,935 | 1,945 | +2.1% | 2,600 | 271億4098万 | +1.62% | 13.15 | 0.86 |
| 03/24 | 1,933 | 1,933 | 1,905 | 1,905 | +0.4% | 3,600 | 265億8281万 | -0.37% | 12.88 | 0.84 |
| 03/20 | 1,945 | 1,945 | 1,898 | 1,898 | -1.94% | 7,600 | 264億7815万 | -0.71% | 12.83 | 0.84 |
| 03/19 | 1,925 | 1,935 | 1,925 | 1,935 | 0% | 1,600 | 270億144万 | +1.26% | 13.08 | 0.85 |
| 03/18 | 1,945 | 1,945 | 1,935 | 1,935 | 0% | 1,800 | 270億144万 | +1.36% | 13.08 | 0.85 |
| 03/17 | 1,943 | 1,945 | 1,935 | 1,935 | -0.26% | 4,000 | 270億144万 | +1.47% | 13.08 | 0.85 |
| 03/14 | 1,925 | 1,940 | 1,925 | 1,940 | +0.13% | 3,000 | 270億7121万 | +1.84% | 13.12 | 0.86 |
| 03/13 | 1,940 | 1,940 | 1,925 | 1,938 | +0.26% | 2,000 | 270億3632万 | +1.87% | 13.1 | 0.85 |
| 03/12 | 1,930 | 1,933 | 1,930 | 1,933 | +0.39% | 800 | 269億6655万 | +1.71% | 13.07 | 0.85 |
| 03/11 | 1,923 | 1,930 | 1,923 | 1,925 | +0.13% | 2,000 | 268億6190万 | +1.32% | 13.02 | 0.85 |
| 03/10 | 1,925 | 1,925 | 1,923 | 1,923 | -0.26% | 2,000 | 268億2701万 | +1.18% | 13 | 0.85 |
| 03/07 | 1,928 | 1,930 | 1,928 | 1,928 | +0.13% | 2,000 | 268億9678万 | +1.45% | 13.03 | 0.85 |
| 03/06 | 1,925 | 1,930 | 1,925 | 1,925 | +0.13% | 1,600 | 268億6190万 | +1.32% | 13.02 | 0.85 |
| 03/05 | 1,930 | 1,935 | 1,920 | 1,923 | -0.13% | 3,800 | 268億2701万 | +1.13% | 13 | 0.85 |
| 03/04 | 1,925 | 1,930 | 1,918 | 1,925 | 0% | 2,400 | 268億6190万 | +1.32% | 13.02 | 0.85 |
| 03/03 | 1,923 | 1,925 | 1,905 | 1,925 | +0.92% | 4,800 | 268億6190万 | +1.37% | 13.02 | 0.85 |
| 02/28 | 1,905 | 1,915 | 1,900 | 1,908 | +0.26% | 3,000 | 266億1770万 | +0.5% | 12.9 | 0.84 |
| 02/27 | 1,915 | 1,915 | 1,900 | 1,903 | +0.26% | 2,400 | 265億4793万 | +0.29% | 12.86 | 0.84 |
| 02/26 | 1,895 | 1,900 | 1,895 | 1,898 | +0.26% | 2,000 | 264億7815万 | +0.03% | 12.83 | 0.84 |
| 02/25 | 1,888 | 1,893 | 1,888 | 1,893 | +0.26% | 1,600 | 264億838万 | -0.24% | 12.8 | 0.83 |
| 02/24 | 1,893 | 1,898 | 1,885 | 1,888 | -0.26% | 3,000 | 263億3861万 | -0.5% | 12.76 | 0.83 |
| 02/21 | 1,875 | 1,895 | 1,875 | 1,893 | +0.93% | 1,000 | 264億838万 | -0.29% | 12.8 | 0.83 |
| 02/20 | 1,885 | 1,898 | 1,875 | 1,875 | -0.53% | 1,400 | 261億6418万 | -1.26% | 12.68 | 0.83 |
| 02/19 | 1,895 | 1,898 | 1,885 | 1,885 | 0% | 1,000 | 263億373万 | -0.74% | 12.74 | 0.83 |
| 02/18 | 1,875 | 1,890 | 1,875 | 1,885 | -0.26% | 1,200 | 263億373万 | -0.74% | 12.74 | 0.83 |
| 02/17 | 1,875 | 1,890 | 1,875 | 1,890 | +0.8% | 1,200 | 263億7350万 | -0.47% | 12.78 | 0.83 |
| 02/14 | 1,890 | 1,890 | 1,875 | 1,875 | -0.79% | 3,000 | 261億6418万 | -1.21% | 12.68 | 0.83 |
| 02/13 | 1,888 | 1,893 | 1,875 | 1,890 | +0.13% | 1,000 | 263億7350万 | -0.37% | 12.78 | 0.83 |
| 02/12 | 1,875 | 1,890 | 1,875 | 1,888 | +0.4% | 1,600 | 263億3861万 | -0.45% | 12.76 | 0.83 |
| 02/10 | 1,885 | 1,890 | 1,878 | 1,880 | -0.27% | 2,400 | 262億3395万 | -0.79% | 12.71 | 0.83 |
| 02/07 | 1,890 | 1,898 | 1,885 | 1,885 | +0.27% | 1,400 | 263億373万 | -0.42% | 12.74 | 0.83 |
| 02/06 | 1,900 | 1,900 | 1,880 | 1,880 | +0.13% | 1,000 | 262億3395万 | -0.58% | 12.71 | 0.83 |
| 02/05 | 1,928 | 1,928 | 1,875 | 1,878 | -2.59% | 1,600 | 261億9907万 | -0.61% | 12.69 | 0.83 |
| 02/04 | 1,920 | 1,928 | 1,873 | 1,928 | 0% | 6,800 | 268億9678万 | +2.15% | 13.03 | 0.85 |
| 02/03 | 1,900 | 1,935 | 1,900 | 1,928 | -0.13% | 4,000 | 268億9678万 | +2.36% | 13.03 | 0.85 |
| 01/31 | 1,928 | 1,930 | 1,895 | 1,930 | +0.13% | 2,400 | 269億3167万 | +2.71% | 13.05 | 0.85 |
| 01/30 | 1,930 | 1,930 | 1,905 | 1,928 | -0.9% | 1,400 | 268億9678万 | +2.8% | 13.03 | 0.85 |
| 01/29 | 1,898 | 1,985 | 1,898 | 1,945 | +2.5% | 10,800 | 271億4098万 | +3.96% | 13.15 | 0.86 |
| 01/28 | 1,875 | 1,898 | 1,875 | 1,898 | +0.13% | 2,200 | 264億7815万 | +1.63% | 12.83 | 0.84 |
| 01/27 | 1,890 | 1,895 | 1,858 | 1,895 | -0.13% | 6,000 | 264億4327万 | +1.61% | 12.81 | 0.84 |
| 01/24 | 1,895 | 1,898 | 1,895 | 1,898 | +0.13% | 3,200 | 264億7815万 | +1.91% | 12.83 | 0.84 |
| 01/23 | 1,908 | 1,908 | 1,895 | 1,895 | -0.66% | 400 | 264億4327万 | +1.88% | 12.81 | 0.84 |
| 01/22 | 1,893 | 1,908 | 1,893 | 1,908 | +0.39% | 1,200 | 266億1770万 | +2.72% | 12.9 | 0.84 |
| 01/21 | 1,913 | 1,913 | 1,900 | 1,900 | +0.4% | 2,000 | 265億1304万 | +2.48% | 12.85 | 0.84 |
| 01/20 | 1,918 | 1,918 | 1,893 | 1,893 | -0.39% | 3,000 | 264億838万 | +2.19% | 12.8 | 0.83 |
| 01/17 | 1,893 | 1,918 | 1,893 | 1,900 | -1.3% | 2,400 | 265億1304万 | +2.7% | 12.85 | 0.84 |
| 01/16 | 1,883 | 1,925 | 1,883 | 1,925 | +2.39% | 6,600 | 268億6190万 | +4.22% | 13.02 | 0.85 |
| 01/15 | 1,878 | 1,880 | 1,878 | 1,880 | +0.13% | 1,600 | 262億3395万 | +2.01% | 12.71 | 0.83 |
| 01/14 | 1,873 | 1,878 | 1,873 | 1,878 | +0.27% | 4,800 | 261億9907万 | +1.98% | 12.69 | 0.83 |
| 01/10 | 1,873 | 1,875 | 1,873 | 1,873 | +0.27% | 1,600 | 261億2930万 | +1.77% | 12.66 | 0.83 |
| 01/09 | 1,873 | 1,873 | 1,868 | 1,868 | +0.13% | 2,400 | 260億5953万 | +1.61% | 12.63 | 0.82 |
| 01/08 | 1,870 | 1,873 | 1,865 | 1,865 | +0.27% | 3,600 | 260億2464万 | +1.52% | 12.61 | 0.82 |
| 01/07 | 1,855 | 1,865 | 1,850 | 1,860 | +0.27% | 4,800 | 259億5487万 | +1.36% | 12.58 | 0.82 |
| 01/06 | 1,855 | 1,860 | 1,845 | 1,855 | +0.82% | 5,600 | 258億8510万 | +1.15% | 12.54 | 0.82 |
| 2013 |
| 12/30 | 1,840 | 1,850 | 1,840 | 1,840 | +0.14% | 2,600 | 256億7579万 | +0.38% | 12.44 | 0.81 |
| 12/27 | 1,833 | 1,843 | 1,833 | 1,838 | +0.55% | 3,000 | 256億4090万 | +0.3% | 12.42 | 0.81 |
| 12/26 | 1,833 | 1,833 | 1,825 | 1,828 | +0.14% | 2,400 | 255億136万 | -0.25% | 12.36 | 0.81 |
| 12/25 | 1,830 | 1,833 | 1,825 | 1,825 | -0.27% | 6,800 | 254億6647万 | -0.38% | 12.34 | 0.81 |
| 12/24 | 1,830 | 1,833 | 1,828 | 1,830 | +0.14% | 4,200 | 255億3624万 | -0.11% | 12.37 | 0.81 |
| 12/20 | 1,830 | 1,835 | 1,828 | 1,828 | -0.41% | 3,400 | 255億136万 | -0.25% | 12.36 | 0.81 |
| 12/19 | 1,835 | 1,838 | 1,828 | 1,835 | +0.27% | 3,600 | 256億601万 | +0.16% | 12.41 | 0.81 |
| 12/18 | 1,838 | 1,838 | 1,828 | 1,830 | -0.41% | 2,600 | 255億3624万 | -0.05% | 12.37 | 0.81 |
| 12/17 | 1,838 | 1,838 | 1,828 | 1,838 | 0% | 1,400 | 256億4090万 | +0.35% | 12.42 | 0.81 |
| 12/16 | 1,833 | 1,840 | 1,825 | 1,838 | +0.27% | 2,600 | 256億4090万 | +0.35% | 12.42 | 0.81 |
| 12/13 | 1,840 | 1,840 | 1,825 | 1,833 | -0.27% | 5,000 | 255億7113万 | +0.14% | 12.39 | 0.81 |
| 12/12 | 1,830 | 1,838 | 1,830 | 1,838 | +0.27% | 2,800 | 256億4090万 | +0.41% | 12.42 | 0.81 |
| 12/11 | 1,838 | 1,838 | 1,833 | 1,833 | -0.14% | 2,400 | 255億7113万 | +0.19% | 12.39 | 0.81 |
| 12/10 | 1,835 | 1,838 | 1,833 | 1,835 | 0% | 2,600 | 256億601万 | +0.33% | 12.41 | 0.81 |
| 12/09 | 1,838 | 1,840 | 1,835 | 1,835 | 0% | 3,800 | 256億601万 | +0.38% | 12.41 | 0.81 |
| 12/06 | 1,835 | 1,838 | 1,835 | 1,835 | 0% | 8,800 | 256億601万 | +0.38% | 12.41 | 0.81 |
| 12/05 | 1,828 | 1,835 | 1,828 | 1,835 | +0.14% | 2,200 | 256億601万 | +0.44% | 12.41 | 0.81 |
| 12/04 | 1,838 | 1,838 | 1,830 | 1,833 | +0.14% | 1,000 | 255億7113万 | +0.3% | 12.39 | 0.81 |
| 12/03 | 1,838 | 1,838 | 1,828 | 1,830 | -0.41% | 3,000 | 255億3624万 | +0.16% | 12.37 | 0.81 |
| 12/02 | 1,838 | 1,838 | 1,830 | 1,838 | 0% | 5,400 | 256億4090万 | +0.57% | 12.42 | 0.81 |
| 11/29 | 1,835 | 1,838 | 1,825 | 1,838 | +0.14% | 2,400 | 256億4090万 | +0.57% | 12.42 | 0.81 |
| 11/28 | 1,825 | 1,835 | 1,825 | 1,835 | +0.55% | 6,800 | 256億601万 | +0.44% | 12.41 | 0.81 |
| 11/27 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 1,200 | 254億6647万 | -0.11% | 12.34 | 0.81 |
| 11/26 | 1,825 | 1,830 | 1,825 | 1,825 | 0% | 2,600 | 254億6647万 | -0.16% | 12.34 | 0.81 |
| 11/25 | 1,825 | 1,828 | 1,825 | 1,825 | 0% | 2,600 | 254億6647万 | -0.16% | 12.34 | 0.81 |
| 11/22 | 1,830 | 1,830 | 1,825 | 1,825 | 0% | 2,800 | 254億6647万 | -0.22% | 12.34 | 0.81 |
| 11/21 | 1,825 | 1,830 | 1,825 | 1,825 | 0% | 2,600 | 254億6647万 | -0.22% | 12.34 | 0.81 |
| 11/20 | 1,828 | 1,830 | 1,825 | 1,825 | -0.27% | 1,400 | 254億6647万 | -0.22% | 12.34 | 0.81 |
| 11/19 | 1,828 | 1,830 | 1,828 | 1,830 | +0.14% | 1,600 | 255億3624万 | +0.05% | 12.37 | 0.81 |
| 11/18 | 1,835 | 1,835 | 1,828 | 1,828 | +0.14% | 3,200 | 255億136万 | -0.08% | 12.36 | 0.81 |
| 11/15 | 1,833 | 1,833 | 1,823 | 1,825 | -0.41% | 7,400 | 254億6647万 | -0.22% | 12.34 | 0.81 |
| 11/14 | 1,825 | 1,833 | 1,823 | 1,833 | +0.41% | 6,000 | 255億7113万 | +0.25% | 12.39 | 0.81 |
| 11/13 | 1,823 | 1,828 | 1,823 | 1,825 | +0.14% | 1,400 | 254億6647万 | -0.16% | 12.34 | 0.81 |
| 11/12 | 1,823 | 1,823 | 1,823 | 1,823 | +0.14% | 800 | 254億3159万 | -0.36% | 12.32 | 0.8 |
| 11/11 | 1,823 | 1,823 | 1,820 | 1,820 | -0.14% | 2,600 | 253億9670万 | -0.55% | 12.31 | 0.8 |
| 11/08 | 1,823 | 1,823 | 1,823 | 1,823 | 0% | 1,400 | 254億3159万 | -0.46% | 12.32 | 0.8 |
| 11/07 | 1,823 | 1,825 | 1,823 | 1,823 | 0% | 2,200 | 254億3159万 | -0.52% | 12.32 | 0.8 |
| 11/06 | 1,825 | 1,825 | 1,823 | 1,823 | -0.14% | 3,000 | 254億3159万 | -0.57% | 12.32 | 0.8 |
| 11/05 | 1,825 | 1,830 | 1,825 | 1,825 | 0% | 2,200 | 254億6647万 | -0.54% | 12.34 | 0.81 |
| 11/01 | 1,828 | 1,828 | 1,825 | 1,825 | -0.14% | 4,000 | 254億6647万 | -0.6% | 12.34 | 0.81 |
| 10/31 | 1,828 | 1,830 | 1,828 | 1,828 | 0% | 1,000 | 255億136万 | -0.57% | 12.36 | 0.81 |
| 10/30 | 1,833 | 1,833 | 1,828 | 1,828 | -0.14% | 2,400 | 255億136万 | -0.84% | 12.36 | 0.81 |
