時価総額
2013/11/14~2014/04/28
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 |
---|
2017 | 5/1, 株式分割 1→1.05 |
2014 |
04/28 | 2,352 | 2,352 | 2,252 | 2,252 | +0.42% | 420 | 120億355万 | +1.37% | 43.8 | 1.15 |
04/25 | 2,305 | 2,305 | 2,243 | 2,243 | -2.69% | 735 | 119億5280万 | +1.03% | 43.62 | 1.15 |
04/24 | 2,352 | 2,352 | 2,305 | 2,305 | -2.02% | 210 | 122億8271万 | +3.86% | 44.82 | 1.18 |
04/23 | 2,230 | 2,352 | 2,222 | 2,352 | +3.61% | 1,785 | 125億3648万 | +6.2% | 45.75 | 1.2 |
04/18 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 210 | 120億9999万 | +2.74% | 44.15 | 1.16 |
04/15 | 2,247 | 2,270 | 2,245 | 2,270 | +1.06% | 1,680 | 120億9999万 | +2.83% | 44.15 | 1.16 |
04/14 | 2,247 | 2,247 | 2,247 | 2,247 | +1.24% | 105 | 119億7310万 | +1.89% | 43.69 | 1.15 |
04/11 | 2,188 | 2,219 | 2,171 | 2,219 | +1.3% | 315 | 118億2591万 | +0.73% | 43.15 | 1.14 |
04/10 | 2,190 | 2,190 | 2,190 | 2,190 | 0% | 315 | 116億7365万 | -0.57% | 42.6 | 1.12 |
04/09 | 2,190 | 2,190 | 2,190 | 2,190 | -1.67% | 1,155 | 116億7365万 | -0.7% | 42.6 | 1.12 |
04/08 | 2,228 | 2,228 | 2,228 | 2,228 | 0% | 210 | 118億7159万 | +0.84% | 43.32 | 1.14 |
04/07 | 2,228 | 2,229 | 2,228 | 2,228 | 0% | 525 | 118億7159万 | +0.8% | 43.32 | 1.14 |
04/04 | 2,218 | 2,228 | 2,218 | 2,228 | -2.13% | 210 | 118億7159万 | +0.84% | 43.32 | 1.14 |
04/03 | 2,276 | 2,276 | 2,276 | 2,276 | -0.42% | 105 | 121億3044万 | +3.09% | 44.27 | 1.17 |
04/02 | 2,286 | 2,286 | 2,286 | 2,286 | +4.35% | 1,155 | 121億8120万 | +3.66% | 44.45 | 1.17 |
04/01 | 2,200 | 2,200 | 2,190 | 2,190 | -2.42% | 840 | 116億7365万 | -0.48% | 42.6 | 1.12 |
03/31 | 2,246 | 2,248 | 2,245 | 2,245 | +2.48% | 420 | 119億6295万 | +1.9% | 43.65 | 1.15 |
03/28 | 2,189 | 2,190 | 2,189 | 2,190 | +0.09% | 420 | 116億7365万 | -0.52% | 42.6 | 1.12 |
03/27 | 2,147 | 2,190 | 2,147 | 2,189 | +1.91% | 630 | 116億6349万 | -0.7% | 42.56 | 1.12 |
03/26 | 2,148 | 2,148 | 2,148 | 2,148 | +0.18% | 105 | 114億4525万 | -2.65% | 41.77 | 1.1 |
03/25 | 2,144 | 2,144 | 2,144 | 2,144 | 0% | 315 | 114億2495万 | -3% | 41.69 | 1.1 |
03/24 | 2,190 | 2,190 | 2,144 | 2,144 | 0% | 630 | 114億2495万 | -3.21% | 41.69 | 1.1 |
03/20 | 2,200 | 2,226 | 2,096 | 2,144 | -2.55% | 2,310 | 114億2495万 | -3.39% | 41.69 | 1.1 |
03/19 | 2,190 | 2,200 | 2,190 | 2,200 | +0.87% | 210 | 117億2440万 | -0.95% | 42.78 | 1.13 |
03/17 | 2,181 | 2,181 | 2,181 | 2,181 | 0% | 105 | 116億2289万 | -1.85% | 42.41 | 1.12 |
03/14 | 2,221 | 2,221 | 2,181 | 2,181 | -1.67% | 420 | 116億2289万 | -1.94% | 42.41 | 1.12 |
03/13 | 2,198 | 2,218 | 2,198 | 2,218 | -0.04% | 210 | 118億2083万 | -0.27% | 43.14 | 1.14 |
03/12 | 2,219 | 2,219 | 2,219 | 2,219 | 0% | 105 | 118億2591万 | -0.27% | 43.15 | 1.14 |
03/11 | 2,257 | 2,270 | 2,219 | 2,219 | +0.22% | 735 | 118億2591万 | -0.31% | 43.15 | 1.14 |
03/10 | 2,214 | 2,214 | 2,214 | 2,214 | +0.22% | 105 | 118億53万 | -0.53% | 43.06 | 1.13 |
03/07 | 2,210 | 2,210 | 2,210 | 2,210 | +0.22% | 105 | 117億7516万 | -0.7% | 42.97 | 1.13 |
03/06 | 2,205 | 2,205 | 2,201 | 2,205 | +0.13% | 630 | 117億4978万 | -0.91% | 42.88 | 1.13 |
03/04 | 2,202 | 2,202 | 2,202 | 2,202 | -2.78% | 105 | 117億3455万 | -1.08% | 42.82 | 1.13 |
03/03 | 2,208 | 2,265 | 2,208 | 2,265 | 0% | 210 | 120億6953万 | +1.74% | 44.04 | 1.16 |
02/28 | 2,266 | 2,266 | 2,265 | 2,265 | -0.04% | 420 | 120億6953万 | +1.83% | 44.04 | 1.16 |
02/27 | 2,238 | 2,266 | 2,238 | 2,266 | +2.5% | 210 | 120億7461万 | +2.01% | 44.06 | 1.16 |
02/26 | 2,210 | 2,210 | 2,210 | 2,210 | +0.43% | 210 | 117億8023万 | -0.43% | 42.99 | 1.13 |
02/25 | 2,200 | 2,201 | 2,200 | 2,201 | +0.48% | 210 | 117億2948万 | -0.9% | 42.8 | 1.13 |
02/24 | 2,190 | 2,213 | 2,190 | 2,190 | +0.44% | 525 | 116億7365万 | -1.37% | 42.6 | 1.12 |
02/20 | 2,219 | 2,219 | 2,181 | 2,181 | -2.39% | 630 | 116億2289万 | -1.71% | 42.41 | 1.12 |
02/19 | 2,236 | 2,236 | 2,234 | 2,234 | 0% | 840 | 119億712万 | +0.69% | 43.45 | 1.14 |
02/17 | 2,225 | 2,234 | 2,225 | 2,234 | +0.43% | 630 | 119億712万 | +0.78% | 43.45 | 1.14 |
02/14 | 2,282 | 2,282 | 2,225 | 2,225 | -0.97% | 1,365 | 118億5636万 | +0.53% | 43.27 | 1.14 |
02/13 | 2,246 | 2,255 | 2,246 | 2,247 | +0.04% | 420 | 119億7310万 | +1.61% | 43.69 | 1.15 |
02/12 | 2,263 | 2,263 | 2,246 | 2,246 | -0.76% | 315 | 119億6802万 | +1.71% | 43.67 | 1.15 |
02/10 | 2,268 | 2,268 | 2,229 | 2,263 | -0.17% | 525 | 120億5938万 | +2.67% | 44.01 | 1.16 |
02/07 | 2,267 | 2,267 | 2,196 | 2,267 | +3.75% | 2,625 | 120億7969万 | +3.08% | 44.08 | 1.16 |
02/06 | 2,185 | 2,185 | 2,185 | 2,185 | -1.97% | 105 | 116億4319万 | -0.38% | 42.49 | 1.12 |
02/05 | 2,238 | 2,239 | 2,229 | 2,229 | -0.38% | 735 | 118億7667万 | +1.76% | 43.34 | 1.14 |
02/04 | 2,221 | 2,238 | 2,176 | 2,237 | +2.94% | 2,835 | 119億2234万 | +2.29% | 43.51 | 1.15 |
02/03 | 2,235 | 2,235 | 2,167 | 2,173 | -2.81% | 945 | 115億8229万 | -0.49% | 42.27 | 1.11 |
01/31 | 2,236 | 2,236 | 2,236 | 2,236 | 0% | 105 | 119億1727万 | +2.44% | 43.49 | 1.14 |
01/30 | 2,236 | 2,236 | 2,236 | 2,236 | +0.77% | 105 | 119億1727万 | +2.62% | 43.49 | 1.14 |
01/28 | 2,210 | 2,219 | 2,173 | 2,219 | +0.43% | 945 | 118億2591万 | +1.93% | 43.15 | 1.14 |
01/27 | 2,209 | 2,210 | 2,190 | 2,210 | +0.04% | 840 | 117億7516万 | +1.59% | 42.97 | 1.13 |
01/24 | 2,187 | 2,209 | 2,171 | 2,209 | -1.11% | 630 | 117億7008万 | +1.73% | 42.95 | 1.13 |
01/23 | 2,190 | 2,236 | 2,190 | 2,233 | +1.91% | 1,365 | 119億204万 | +2.97% | 43.43 | 1.14 |
01/22 | 2,191 | 2,191 | 2,191 | 2,191 | -0.48% | 105 | 116億7872万 | +1.22% | 42.62 | 1.12 |
01/21 | 2,202 | 2,202 | 2,202 | 2,202 | +0.09% | 1,260 | 117億3455万 | +1.61% | 42.82 | 1.13 |
01/20 | 2,202 | 2,203 | 2,200 | 2,200 | -1.7% | 1,050 | 117億2440万 | +1.62% | 42.78 | 1.13 |
01/17 | 2,238 | 2,238 | 2,238 | 2,238 | 0% | 1,365 | 119億2742万 | +3.42% | 43.52 | 1.15 |
01/16 | 2,248 | 2,282 | 2,210 | 2,238 | +1.73% | 2,100 | 119億2742万 | +3.57% | 43.52 | 1.15 |
01/15 | 2,286 | 2,286 | 2,194 | 2,200 | +2.67% | 2,835 | 117億2440万 | +1.85% | 42.78 | 1.13 |
01/14 | 2,173 | 2,173 | 2,142 | 2,143 | -1.75% | 1,995 | 114億1987万 | -0.79% | 41.67 | 1.1 |
01/10 | 2,178 | 2,182 | 2,171 | 2,181 | +0.13% | 630 | 116億2289万 | +0.83% | 42.41 | 1.12 |
01/09 | 2,164 | 2,178 | 2,164 | 2,178 | +1.19% | 630 | 116億766万 | +0.6% | 42.36 | 1.11 |
01/08 | 2,171 | 2,171 | 2,152 | 2,152 | -1.01% | 315 | 114億7063万 | -0.63% | 41.86 | 1.1 |
01/07 | 2,217 | 2,217 | 2,171 | 2,174 | +0.13% | 630 | 115億8736万 | +0.34% | 42.28 | 1.11 |
01/06 | 2,190 | 2,190 | 2,171 | 2,171 | +1.47% | 525 | 115億7214万 | +0.07% | 42.23 | 1.11 |
2013 |
12/30 | 2,136 | 2,143 | 2,136 | 2,140 | +0.18% | 525 | 114億464万 | -1.52% | 41.62 | 1.1 |
12/27 | 2,119 | 2,136 | 2,119 | 2,136 | +1.08% | 735 | 113億8434万 | -1.92% | 41.54 | 1.09 |
12/26 | 2,113 | 2,113 | 2,113 | 2,113 | -0.27% | 105 | 112億6253万 | -3.19% | 41.1 | 1.08 |
12/25 | 2,152 | 2,152 | 2,110 | 2,119 | -1.46% | 1,995 | 112億9298万 | -3.15% | 41.21 | 1.08 |
12/24 | 2,150 | 2,183 | 2,149 | 2,150 | +0.04% | 1,680 | 114億6047万 | -1.98% | 41.82 | 1.1 |
12/20 | 2,150 | 2,150 | 2,150 | 2,150 | +0.04% | 315 | 114億5540万 | -2.21% | 41.8 | 1.1 |
12/19 | 2,148 | 2,149 | 2,148 | 2,149 | +0.22% | 1,155 | 114億5032万 | -2.43% | 41.78 | 1.1 |
12/18 | 2,181 | 2,181 | 2,144 | 2,144 | -1.57% | 1,365 | 114億2495万 | -2.86% | 41.69 | 1.1 |
12/17 | 2,169 | 2,178 | 2,169 | 2,178 | +0.44% | 945 | 116億766万 | -1.44% | 42.36 | 1.11 |
12/16 | 2,120 | 2,169 | 2,120 | 2,169 | +2.29% | 1,785 | 115億5691万 | -1.92% | 42.17 | 1.11 |
12/13 | 2,152 | 2,152 | 2,114 | 2,120 | -1.5% | 2,415 | 112億9806万 | -4.2% | 41.23 | 1.09 |
12/12 | 2,132 | 2,170 | 2,132 | 2,152 | +0.89% | 735 | 114億7063万 | -2.87% | 41.86 | 1.1 |
12/11 | 2,172 | 2,172 | 2,118 | 2,133 | -5.08% | 3,150 | 113億6912万 | -3.99% | 41.49 | 1.09 |
12/10 | 2,143 | 2,248 | 2,143 | 2,248 | +4.89% | 1,785 | 119億7818万 | +0.79% | 43.71 | 1.15 |
12/09 | 2,170 | 2,176 | 2,143 | 2,143 | -1.23% | 630 | 114億1987万 | -4.08% | 41.67 | 1.1 |
12/06 | 2,171 | 2,171 | 2,170 | 2,170 | -0.09% | 315 | 115億6198万 | -3.32% | 42.19 | 1.11 |
12/05 | 2,190 | 2,195 | 2,171 | 2,171 | -1.6% | 2,835 | 115億7214万 | -3.75% | 42.23 | 1.11 |
12/04 | 2,202 | 2,207 | 2,192 | 2,207 | -0.43% | 840 | 117億5993万 | -2.75% | 42.91 | 1.13 |
12/03 | 2,217 | 2,217 | 2,215 | 2,216 | +0.43% | 420 | 118億1068万 | -3.18% | 43.1 | 1.13 |
12/02 | 2,225 | 2,232 | 2,190 | 2,207 | -0.86% | 1,785 | 117億5993万 | -4.35% | 42.91 | 1.13 |
11/29 | 2,202 | 2,230 | 2,202 | 2,226 | +1.13% | 420 | 118億6144万 | -4.27% | 43.28 | 1.14 |
11/28 | 2,201 | 2,201 | 2,201 | 2,201 | +0.43% | 210 | 117億2948万 | -6.02% | 42.8 | 1.13 |
11/27 | 2,238 | 2,238 | 2,191 | 2,191 | -2.09% | 630 | 116億7872万 | -7.18% | 42.62 | 1.12 |
11/25 | 2,257 | 2,257 | 2,237 | 2,238 | -0.84% | 735 | 119億2742万 | -5.92% | 43.52 | 1.15 |
11/22 | 2,248 | 2,257 | 2,248 | 2,257 | 0% | 525 | 120億2893万 | -5.76% | 43.9 | 1.16 |
11/21 | 2,257 | 2,257 | 2,257 | 2,257 | +0.04% | 3,570 | 120億2893万 | -6.38% | 43.9 | 1.16 |
11/20 | 2,257 | 2,257 | 2,172 | 2,256 | +0.38% | 3,255 | 120億2385万 | -7% | 43.88 | 1.15 |
11/19 | 2,257 | 2,257 | 2,248 | 2,248 | -0.59% | 1,260 | 119億7818万 | -7.92% | 43.71 | 1.15 |
11/18 | 2,262 | 2,262 | 2,261 | 2,261 | +0.59% | 315 | 120億4923万 | -7.94% | 43.97 | 1.16 |
11/15 | 2,262 | 2,262 | 2,194 | 2,248 | -0.63% | 1,890 | 119億7818万 | -9% | 43.71 | 1.15 |
11/14 | 2,225 | 2,262 | 2,181 | 2,262 | -0.17% | 1,470 | 120億5431万 | -9.01% | 43.99 | 1.16 |