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 | 4/1, 株式分割 1→2 |
2014 |
03/31 | 164 | 167 | 162 | 162 | -1.22% | 11,000 | 10億4813万 | -3.29% | 32.25 | 2.64 |
03/28 | 164 | 170 | 161 | 164 | +2.83% | 16,800 | 10億6111万 | -2.1% | 32.65 | 2.67 |
03/27 | 157 | 165 | 153 | 159 | +2.25% | 18,800 | 10億3191万 | -5.36% | 31.75 | 2.6 |
03/26 | 159 | 159 | 155 | 156 | -1.58% | 14,200 | 10億919万 | -7.44% | 31.06 | 2.54 |
03/25 | 162 | 162 | 156 | 158 | -1.56% | 7,000 | 10億2542万 | -6.51% | 31.55 | 2.58 |
03/24 | 158 | 163 | 158 | 161 | +1.26% | 16,200 | 10億4164万 | -5.03% | 32.05 | 2.62 |
03/20 | 165 | 167 | 157 | 159 | -3.94% | 29,800 | 10億2866万 | -6.76% | 31.65 | 2.59 |
03/19 | 171 | 171 | 163 | 165 | -3.23% | 48,800 | 10億7085万 | -2.94% | 32.95 | 2.69 |
03/18 | 173 | 207 | 167 | 171 | +2.1% | 443,600 | 11億654万 | +0.29% | 34.05 | 2.78 |
03/17 | 163 | 167 | 161 | 167 | -1.18% | 16,400 | 10億8383万 | -1.76% | 33.35 | 2.73 |
03/14 | 169 | 170 | 165 | 169 | -1.17% | 20,200 | 10億9681万 | -0.59% | 33.75 | 2.76 |
03/13 | 171 | 175 | 167 | 171 | -2.29% | 15,400 | 11億979万 | +0.59% | 34.15 | 2.79 |
03/12 | 172 | 176 | 171 | 175 | +0.29% | 5,000 | 11億3575万 | +2.94% | 34.95 | 2.86 |
03/11 | 177 | 179 | 172 | 175 | -1.13% | 21,800 | 11億3250万 | +3.25% | 34.85 | 2.85 |
03/10 | 170 | 177 | 170 | 177 | +2.62% | 18,400 | 11億4548万 | +4.44% | 35.25 | 2.88 |
03/07 | 166 | 172 | 165 | 172 | +2.69% | 1,400 | 11億1628万 | +1.78% | 34.35 | 2.81 |
03/06 | 170 | 170 | 165 | 168 | +1.52% | 3,800 | 10億8707万 | -2.05% | 33.45 | 2.73 |
03/05 | 165 | 167 | 164 | 165 | +2.48% | 6,800 | 10億7085万 | -4.07% | 32.95 | 2.69 |
03/04 | 158 | 164 | 158 | 161 | +1.26% | 7,200 | 10億4489万 | -6.94% | 32.15 | 2.63 |
03/03 | 165 | 165 | 148 | 159 | -5.36% | 34,000 | 10億3191万 | -9.14% | 31.75 | 2.6 |
02/28 | 171 | 174 | 165 | 168 | -0.88% | 22,600 | 10億9032万 | -4.55% | 33.55 | 2.74 |
02/27 | 172 | 172 | 169 | 170 | -1.17% | 11,200 | 11億5万 | -4.78% | 33.85 | 2.77 |
02/26 | 172 | 175 | 170 | 172 | -2.56% | 11,000 | 11億1303万 | -4.19% | 34.25 | 2.8 |
02/25 | 175 | 177 | 174 | 176 | +2.33% | 6,000 | 11億4224万 | -2.76% | 35.15 | 2.87 |
02/24 | 179 | 179 | 172 | 172 | -2.55% | 10,200 | 11億1628万 | -6.01% | 34.35 | 2.81 |
02/21 | 171 | 178 | 171 | 177 | +1.15% | 19,200 | 11億4548万 | -4.08% | 35.25 | 2.88 |
02/20 | 174 | 178 | 172 | 175 | -0.85% | 23,600 | 11億3250万 | -5.68% | 34.85 | 2.85 |
02/19 | 173 | 178 | 173 | 176 | +2.33% | 21,000 | 11億4224万 | -5.88% | 35.15 | 2.87 |
02/18 | 169 | 172 | 166 | 172 | +2.99% | 9,800 | 11億1628万 | -8.51% | 34.35 | 2.81 |
02/17 | 162 | 168 | 160 | 167 | +0.3% | 17,800 | 10億8383万 | -11.64% | 33.35 | 2.73 |
02/14 | 157 | 167 | 156 | 167 | +4.06% | 19,800 | 10億8058万 | -12.83% | 33.25 | 2.72 |
02/13 | 174 | 174 | 156 | 160 | -5.6% | 111,200 | 10億3840万 | -17.1% | 31.95 | 2.61 |
02/12 | 173 | 180 | 169 | 170 | -4.24% | 44,600 | 11億5万 | -12.63% | 33.85 | 2.77 |
02/10 | 174 | 182 | 173 | 177 | +4.12% | 31,800 | 11億4873万 | -9.69% | 35.35 | 2.89 |
02/07 | 173 | 179 | 169 | 170 | +3.03% | 31,600 | 11億330万 | -13.27% | 33.95 | 2.78 |
02/06 | 156 | 165 | 156 | 165 | +4.43% | 42,200 | 10億7085万 | -16.67% | 32.95 | 2.69 |
02/05 | 163 | 164 | 151 | 158 | +4.98% | 59,200 | 10億2542万 | -20.6% | 31.55 | 2.58 |
02/04 | 148 | 165 | 140 | 151 | -14.25% | 169,800 | 9億7674万 | -24.75% | 30.06 | 2.46 |
02/03 | 190 | 191 | 174 | 176 | -11.14% | 126,800 | 11億3899万 | -12.69% | 35.05 | 2.87 |
01/31 | 197 | 202 | 193 | 198 | -0.25% | 53,200 | 12億8177万 | -2.23% | 39.44 | 3.22 |
01/30 | 201 | 206 | 195 | 198 | -3.41% | 42,800 | 12億8502万 | -1.98% | 39.54 | 3.23 |
01/29 | 205 | 207 | 202 | 205 | +1.74% | 27,200 | 13億3045万 | +1.49% | 40.94 | 3.35 |
01/28 | 207 | 207 | 197 | 202 | +4.4% | 93,600 | 13億773万 | +0.25% | 40.24 | 3.29 |
01/27 | 193 | 199 | 192 | 193 | -4.46% | 63,200 | 12億5257万 | -3.98% | 38.54 | 3.15 |
01/24 | 202 | 208 | 201 | 202 | -0.98% | 36,000 | 13億1098万 | 0% | 40.34 | 3.3 |
01/23 | 210 | 212 | 203 | 204 | -2.16% | 40,800 | 13億2396万 | +0.99% | 40.74 | 3.33 |
01/22 | 209 | 211 | 204 | 209 | -0.95% | 27,800 | 13億5316万 | +3.22% | 41.64 | 3.4 |
01/21 | 216 | 216 | 208 | 211 | -1.41% | 29,800 | 13億6614万 | +3.19% | 42.04 | 3.44 |
01/20 | 211 | 218 | 209 | 214 | +2.4% | 53,800 | 13億8561万 | +5.17% | 42.64 | 3.49 |
01/17 | 205 | 209 | 203 | 209 | +0.24% | 25,600 | 13億5316万 | +2.71% | 41.64 | 3.4 |
01/16 | 213 | 213 | 206 | 208 | -0.95% | 37,000 | 13億4992万 | +2.97% | 41.54 | 3.4 |
01/15 | 210 | 214 | 208 | 210 | +0.48% | 21,400 | 13億6290万 | +3.96% | 41.94 | 3.43 |
01/14 | 203 | 221 | 199 | 209 | 0% | 155,400 | 13億5641万 | +3.98% | 41.74 | 3.41 |
01/10 | 207 | 215 | 207 | 209 | +1.21% | 62,000 | 13億5641万 | +3.98% | 41.74 | 3.41 |
01/09 | 208 | 210 | 207 | 207 | -0.96% | 24,400 | 13億4018万 | +2.74% | 41.24 | 3.37 |
01/08 | 200 | 213 | 200 | 209 | +4.51% | 77,400 | 13億5316万 | +3.73% | 41.64 | 3.4 |
01/07 | 199 | 200 | 197 | 200 | 0% | 21,600 | 12億9475万 | -0.75% | 39.84 | 3.26 |
01/06 | 201 | 202 | 198 | 200 | 0% | 34,200 | 12億9475万 | -0.75% | 39.84 | 3.26 |
2013 |
12/30 | 196 | 205 | 195 | 200 | 0% | 76,800 | 12億9475万 | -0.75% | 39.84 | 3.26 |
12/27 | 193 | 203 | 189 | 200 | +3.64% | 76,400 | 12億9475万 | -0.75% | 39.84 | 3.26 |
12/26 | 187 | 193 | 185 | 193 | +2.67% | 84,800 | 12億4932万 | -4.23% | 38.45 | 3.14 |
12/25 | 188 | 191 | 185 | 188 | -1.06% | 71,200 | 12億1687万 | -7.18% | 37.45 | 3.06 |
12/24 | 191 | 192 | 187 | 190 | -1.04% | 63,600 | 12億2985万 | -6.19% | 37.85 | 3.09 |
12/20 | 193 | 195 | 192 | 192 | -0.52% | 27,000 | 12億4283万 | -5.67% | 38.25 | 3.13 |
12/19 | 195 | 196 | 193 | 193 | -0.26% | 27,400 | 12億4932万 | -5.64% | 38.45 | 3.14 |
12/18 | 195 | 195 | 190 | 193 | -0.52% | 47,000 | 12億5257万 | -5.39% | 38.54 | 3.15 |
12/17 | 197 | 198 | 192 | 194 | -0.51% | 56,600 | 12億5906万 | -4.9% | 38.74 | 3.17 |
12/16 | 205 | 205 | 190 | 195 | -5.34% | 133,200 | 12億6555万 | -4.41% | 38.94 | 3.18 |
12/13 | 209 | 210 | 205 | 206 | -0.72% | 63,800 | 13億3694万 | +0.98% | 41.14 | 3.36 |
12/12 | 216 | 219 | 207 | 208 | -6.11% | 115,000 | 13億4667万 | +2.22% | 41.44 | 3.39 |
12/11 | 242 | 281 | 211 | 221 | -8.87% | 787,600 | 14億3429万 | +9.41% | 44.14 | 3.61 |
12/10 | 230 | 243 | 213 | 243 | +19.75% | 746,600 | 15億7382万 | +21.25% | 48.43 | 3.96 |
12/09 | 206 | 206 | 198 | 203 | +0.5% | 39,600 | 13億1422万 | +2.27% | 40.44 | 3.31 |
12/06 | 196 | 202 | 196 | 202 | +3.07% | 21,000 | 13億773万 | +2.28% | 40.24 | 3.29 |
12/05 | 193 | 204 | 193 | 196 | +1.82% | 43,600 | 12億6879万 | -0.26% | 39.04 | 3.19 |
12/04 | 196 | 196 | 191 | 192 | -1.79% | 43,200 | 12億4608万 | -2.04% | 38.35 | 3.13 |
12/03 | 200 | 204 | 196 | 196 | -2.25% | 36,800 | 12億6879万 | -0.26% | 39.04 | 3.19 |
12/02 | 199 | 203 | 198 | 200 | -0.25% | 26,400 | 12億9800万 | +2.04% | 39.94 | 3.27 |
11/29 | 204 | 205 | 198 | 201 | -2.67% | 31,400 | 13億124万 | +2.82% | 40.04 | 3.27 |
11/28 | 209 | 210 | 203 | 206 | -2.14% | 42,400 | 13億3694万 | +6.19% | 41.14 | 3.36 |
11/27 | 213 | 218 | 207 | 211 | +0.24% | 81,200 | 13億6614万 | +8.51% | 42.04 | 3.44 |
11/26 | 206 | 212 | 204 | 210 | +3.19% | 53,200 | 13億6290万 | +8.81% | 41.94 | 3.43 |
11/25 | 200 | 207 | 199 | 204 | +2.01% | 34,600 | 13億2071万 | +6.54% | 40.64 | 3.32 |
11/22 | 199 | 200 | 197 | 200 | -0.75% | 24,200 | 12億9475万 | +4.45% | 39.84 | 3.26 |
11/21 | 201 | 203 | 199 | 201 | 0% | 17,000 | 13億449万 | +5.79% | 40.14 | 3.28 |
11/20 | 203 | 206 | 198 | 201 | +1.26% | 46,000 | 13億449万 | +6.35% | 40.14 | 3.28 |
11/19 | 209 | 210 | 199 | 199 | -5.48% | 162,000 | 12億8826万 | +5.59% | 39.64 | 3.24 |
11/18 | 232 | 238 | 203 | 210 | -2.55% | 415,000 | 13億6290万 | +12.3% | 41.94 | 3.43 |
11/15 | 211 | 240 | 201 | 216 | +5.38% | 630,200 | 13億9859万 | +15.86% | 43.04 | 3.52 |
11/14 | 192 | 225 | 188 | 205 | +7.92% | 261,600 | 13億2720万 | +11.14% | 40.84 | 3.34 |
11/13 | 197 | 202 | 188 | 190 | -1.56% | 200,800 | 12億2985万 | +3.55% | 37.85 | 3.09 |
11/12 | 191 | 225 | 184 | 193 | +4.05% | 1,323,600 | 12億4932万 | +5.77% | 38.45 | 3.14 |
11/11 | 183 | 203 | 182 | 185 | +2.21% | 119,800 | 12億65万 | +2.21% | 36.95 | 3.02 |
11/08 | 184 | 185 | 180 | 181 | -0.82% | 14,400 | 11億7469万 | 0% | 36.15 | 2.96 |
11/07 | 184 | 185 | 182 | 183 | 0% | 12,800 | 11億8442万 | +0.83% | 36.45 | 2.98 |
11/06 | 182 | 184 | 182 | 183 | -0.27% | 6,600 | 11億8442万 | +0.83% | 36.45 | 2.98 |
11/05 | 182 | 186 | 181 | 183 | 0% | 16,400 | 11億8767万 | +1.1% | 36.55 | 2.99 |
11/01 | 187 | 193 | 180 | 183 | -0.54% | 59,800 | 11億8767万 | +1.67% | 36.55 | 2.99 |
10/31 | 182 | 187 | 181 | 184 | 0% | 11,800 | 11億9416万 | +2.22% | 36.75 | 3 |
10/30 | 189 | 190 | 182 | 184 | -2.39% | 36,400 | 11億9416万 | +2.22% | 36.75 | 3 |