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→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 360 | 362 | 358 | 360 | +0.56% | 358,500 | 346億8832万 | -3.23% | 7.47 | 0.7 |
| 03/28 | 360 | 360 | 356 | 358 | -1.1% | 400,000 | 344億9561万 | -4.02% | 7.43 | 0.69 |
| 03/27 | 362 | 362 | 358 | 362 | -1.63% | 385,000 | 348億8103万 | -2.95% | 7.51 | 0.7 |
| 03/26 | 366 | 368 | 362 | 368 | +1.66% | 684,500 | 354億5917万 | -1.6% | 7.64 | 0.71 |
| 03/25 | 360 | 366 | 360 | 362 | +1.12% | 701,500 | 348億8103万 | -3.21% | 7.51 | 0.7 |
| 03/24 | 356 | 366 | 354 | 358 | +2.87% | 908,500 | 344億9561万 | -4.28% | 7.43 | 0.69 |
| 03/20 | 356 | 360 | 348 | 348 | -2.25% | 716,000 | 335億3204万 | -7.2% | 7.22 | 0.67 |
| 03/19 | 362 | 364 | 354 | 356 | -2.2% | 543,500 | 343億290万 | -5.32% | 7.39 | 0.69 |
| 03/18 | 360 | 364 | 358 | 364 | +2.25% | 271,500 | 350億7375万 | -3.45% | 7.56 | 0.71 |
| 03/17 | 364 | 366 | 356 | 356 | -2.2% | 530,500 | 343億290万 | -5.82% | 7.39 | 0.69 |
| 03/14 | 370 | 372 | 364 | 364 | -3.19% | 826,000 | 350億7375万 | -3.96% | 7.56 | 0.71 |
| 03/13 | 374 | 378 | 372 | 376 | +0.53% | 562,000 | 362億3003万 | -0.79% | 7.8 | 0.73 |
| 03/12 | 378 | 378 | 374 | 374 | -1.06% | 313,000 | 360億3731万 | -1.32% | 7.76 | 0.72 |
| 03/11 | 384 | 384 | 378 | 378 | -1.56% | 320,000 | 364億2274万 | 0% | 7.85 | 0.73 |
| 03/10 | 384 | 384 | 380 | 384 | 0% | 146,500 | 370億88万 | +1.59% | 7.97 | 0.74 |
| 03/07 | 388 | 388 | 382 | 384 | -1.03% | 188,000 | 370億88万 | +1.32% | 7.97 | 0.74 |
| 03/06 | 382 | 388 | 380 | 388 | +1.04% | 432,500 | 373億8630万 | +2.11% | 8.05 | 0.75 |
| 03/05 | 386 | 388 | 382 | 384 | +0.52% | 235,500 | 370億88万 | +0.79% | 7.97 | 0.74 |
| 03/04 | 376 | 384 | 376 | 382 | 0% | 384,500 | 368億816万 | 0% | 7.93 | 0.74 |
| 03/03 | 384 | 386 | 374 | 382 | -1.55% | 732,500 | 368億816万 | -0.26% | 7.93 | 0.74 |
| 02/28 | 386 | 390 | 384 | 388 | +0.52% | 709,500 | 373億8630万 | +1.04% | 8.05 | 0.75 |
| 02/27 | 394 | 396 | 384 | 386 | -1.03% | 1,597,000 | 371億9359万 | +0.26% | 8.01 | 0.75 |
| 02/26 | 380 | 390 | 378 | 390 | +1.56% | 1,249,000 | 375億7902万 | +0.78% | 8.1 | 0.76 |
| 02/25 | 376 | 388 | 374 | 384 | +2.67% | 1,025,500 | 370億88万 | -1.03% | 7.97 | 0.74 |
| 02/24 | 372 | 378 | 370 | 374 | +0.54% | 444,000 | 360億3731万 | -4.35% | 7.76 | 0.72 |
| 02/21 | 372 | 376 | 370 | 372 | +0.54% | 549,000 | 358億4460万 | -5.34% | 7.72 | 0.72 |
| 02/20 | 370 | 374 | 366 | 370 | 0% | 512,000 | 356億5189万 | -6.33% | 7.68 | 0.72 |
| 02/19 | 372 | 376 | 370 | 370 | -1.07% | 362,500 | 356億5189万 | -6.8% | 7.68 | 0.72 |
| 02/18 | 368 | 374 | 364 | 374 | +1.63% | 754,000 | 360億3731万 | -6.27% | 7.76 | 0.72 |
| 02/17 | 368 | 370 | 362 | 368 | -0.54% | 695,000 | 354億5917万 | -8.23% | 7.64 | 0.71 |
| 02/14 | 378 | 378 | 364 | 370 | -2.12% | 717,000 | 356億5189万 | -8.19% | 7.68 | 0.72 |
| 02/13 | 384 | 386 | 372 | 378 | -2.07% | 571,500 | 364億2274万 | -6.67% | 7.85 | 0.73 |
| 02/12 | 388 | 388 | 380 | 386 | -0.52% | 615,000 | 371億9359万 | -5.16% | 8.01 | 0.75 |
| 02/10 | 394 | 394 | 386 | 388 | 0% | 606,500 | 373億8630万 | -4.9% | 8.05 | 0.75 |
| 02/07 | 388 | 394 | 382 | 388 | +6.01% | 2,308,000 | 373億8630万 | -5.13% | 8.05 | 0.75 |
| 02/06 | 362 | 372 | 362 | 366 | +0.55% | 582,500 | 352億6646万 | -10.73% | 7.6 | 0.71 |
| 02/05 | 370 | 374 | 356 | 364 | +2.25% | 1,149,000 | 350億7375万 | -11.44% | 7.56 | 0.71 |
| 02/04 | 364 | 366 | 354 | 356 | -7.29% | 1,923,500 | 343億290万 | -13.8% | 7.39 | 0.69 |
| 02/03 | 400 | 402 | 384 | 384 | -4.95% | 1,614,000 | 370億88万 | -7.25% | 7.97 | 0.74 |
| 01/31 | 406 | 410 | 400 | 404 | +0.5% | 830,000 | 389億2801万 | -2.65% | 8.39 | 0.78 |
| 01/30 | 408 | 408 | 400 | 402 | -2.9% | 1,128,000 | 387億3529万 | -3.37% | 8.34 | 0.78 |
| 01/29 | 418 | 418 | 410 | 414 | +1.97% | 618,000 | 398億9157万 | -0.48% | 8.59 | 0.8 |
| 01/28 | 412 | 426 | 404 | 406 | +1.5% | 3,092,500 | 391億2072万 | -2.4% | 8.43 | 0.79 |
| 01/27 | 400 | 404 | 396 | 400 | -2.44% | 1,147,000 | 385億4258万 | -3.61% | 8.3 | 0.78 |
| 01/24 | 414 | 414 | 408 | 410 | -2.38% | 1,388,000 | 395億614万 | -1.44% | 8.51 | 0.79 |
| 01/23 | 430 | 430 | 420 | 420 | -1.87% | 844,500 | 404億6971万 | +0.96% | 8.72 | 0.81 |
| 01/22 | 434 | 436 | 424 | 428 | -0.93% | 932,500 | 412億4056万 | +2.88% | 8.88 | 0.83 |
| 01/21 | 442 | 442 | 428 | 432 | -1.82% | 1,925,000 | 416億2599万 | +3.85% | 8.97 | 0.84 |
| 01/20 | 434 | 444 | 434 | 440 | +1.85% | 3,883,000 | 423億9684万 | +5.77% | 9.13 | 0.85 |
| 01/17 | 422 | 432 | 418 | 432 | +2.37% | 1,999,500 | 416億2599万 | +3.85% | 8.97 | 0.84 |
| 01/16 | 424 | 424 | 420 | 422 | 0% | 709,500 | 406億6242万 | +1.69% | 8.76 | 0.82 |
| 01/15 | 424 | 426 | 418 | 422 | 0% | 997,000 | 406億6242万 | +1.69% | 8.76 | 0.82 |
| 01/14 | 422 | 424 | 416 | 422 | -0.94% | 1,112,500 | 406億6242万 | +1.69% | 8.76 | 0.82 |
| 01/10 | 428 | 430 | 422 | 426 | 0% | 1,275,000 | 410億4785万 | +2.9% | 8.84 | 0.83 |
| 01/09 | 416 | 430 | 412 | 426 | +2.4% | 2,702,000 | 410億4785万 | +2.9% | 8.84 | 0.83 |
| 01/08 | 414 | 416 | 410 | 416 | +0.48% | 673,500 | 400億8428万 | +0.73% | 8.64 | 0.81 |
| 01/07 | 416 | 418 | 410 | 414 | +0.49% | 806,500 | 398億9157万 | +0.24% | 8.59 | 0.8 |
| 01/06 | 412 | 416 | 406 | 412 | 0% | 1,173,500 | 396億9886万 | 0% | 8.55 | 0.8 |
| 2013 |
| 12/30 | 410 | 412 | 408 | 412 | -0.48% | 784,000 | 396億9886万 | 0% | 8.54 | 0.8 |
| 12/27 | 408 | 414 | 400 | 414 | +1.47% | 1,491,000 | 398億9157万 | +0.49% | 8.59 | 0.8 |
| 12/26 | 402 | 408 | 400 | 408 | +2% | 646,500 | 393億1343万 | -0.73% | 8.46 | 0.79 |
| 12/25 | 396 | 400 | 396 | 400 | +1.01% | 1,054,000 | 385億4258万 | -2.68% | 8.3 | 0.77 |
| 12/24 | 406 | 406 | 396 | 396 | -2.94% | 958,000 | 381億5715万 | -3.65% | 8.21 | 0.77 |
| 12/20 | 410 | 410 | 404 | 408 | 0% | 1,043,000 | 393億1343万 | -0.97% | 8.46 | 0.79 |
| 12/19 | 418 | 422 | 404 | 408 | -1.45% | 1,668,000 | 393億1343万 | -0.97% | 8.46 | 0.79 |
| 12/18 | 404 | 420 | 404 | 414 | +1.47% | 2,325,000 | 398億9157万 | +0.73% | 8.59 | 0.8 |
| 12/17 | 398 | 430 | 398 | 408 | +3.55% | 8,196,500 | 393億1343万 | -0.73% | 8.46 | 0.79 |
| 12/16 | 410 | 410 | 392 | 394 | -4.37% | 1,662,500 | 379億6444万 | -3.9% | 8.17 | 0.76 |
| 12/13 | 412 | 416 | 402 | 412 | -0.96% | 1,864,000 | 396億9886万 | +0.49% | 8.54 | 0.8 |
| 12/12 | 420 | 420 | 410 | 416 | -1.42% | 1,486,000 | 400億8428万 | +1.46% | 8.63 | 0.81 |
| 12/11 | 428 | 428 | 420 | 422 | -0.94% | 889,000 | 406億6242万 | +3.43% | 8.75 | 0.82 |
| 12/10 | 428 | 428 | 422 | 426 | -0.93% | 1,139,000 | 410億4785万 | +4.67% | 8.84 | 0.83 |
| 12/09 | 436 | 438 | 426 | 430 | 0% | 1,820,000 | 414億3327万 | +6.17% | 8.92 | 0.83 |
| 12/06 | 424 | 436 | 420 | 430 | +2.38% | 3,397,000 | 414億3327万 | +6.7% | 8.92 | 0.83 |
| 12/05 | 422 | 428 | 420 | 420 | -0.94% | 1,543,000 | 404億6971万 | +4.74% | 8.71 | 0.81 |
| 12/04 | 420 | 436 | 412 | 424 | +0.47% | 6,718,500 | 408億5514万 | +6.27% | 8.79 | 0.82 |
| 12/03 | 410 | 458 | 406 | 422 | +4.46% | 25,371,500 | 406億6242万 | +6.3% | 8.75 | 0.82 |
| 12/02 | 402 | 406 | 398 | 404 | +0.5% | 682,000 | 389億2801万 | +2.28% | 8.38 | 0.78 |
| 11/29 | 406 | 408 | 402 | 402 | -1.47% | 643,500 | 387億3529万 | +2.29% | 8.34 | 0.78 |
| 11/28 | 412 | 412 | 406 | 408 | -0.49% | 485,000 | 393億1343万 | +4.08% | 8.46 | 0.79 |
| 11/27 | 404 | 410 | 404 | 410 | +1.49% | 872,000 | 395億614万 | +5.13% | 8.5 | 0.79 |
| 11/26 | 406 | 406 | 402 | 404 | -0.98% | 589,000 | 389億2801万 | +4.12% | 8.38 | 0.78 |
| 11/25 | 406 | 408 | 404 | 408 | +0.99% | 773,000 | 393億1343万 | +5.7% | 8.46 | 0.79 |
| 11/22 | 400 | 406 | 398 | 404 | +1% | 956,000 | 389億2801万 | +5.21% | 8.38 | 0.78 |
| 11/21 | 402 | 406 | 394 | 400 | -0.5% | 1,643,000 | 385億4258万 | +4.71% | 8.3 | 0.77 |
| 11/20 | 412 | 414 | 402 | 402 | -1.95% | 1,677,500 | 387億3529万 | +5.79% | 8.34 | 0.78 |
| 11/19 | 416 | 418 | 408 | 410 | -0.97% | 1,322,000 | 395億614万 | +8.75% | 8.5 | 0.79 |
| 11/18 | 408 | 416 | 406 | 414 | +2.48% | 2,254,000 | 398億9157万 | +10.4% | 8.59 | 0.8 |
| 11/15 | 400 | 406 | 398 | 404 | +1.51% | 1,670,500 | 389億2801万 | +8.6% | 8.38 | 0.78 |
| 11/14 | 404 | 404 | 396 | 398 | -1.49% | 1,825,000 | 383億4987万 | +7.86% | 8.25 | 0.77 |
| 11/13 | 396 | 410 | 394 | 404 | +2.54% | 6,113,000 | 389億2801万 | +10.08% | 8.38 | 0.78 |
| 11/12 | 390 | 394 | 386 | 394 | +0.51% | 1,224,500 | 379億6444万 | +8.24% | 8.17 | 0.76 |
| 11/11 | 392 | 396 | 390 | 392 | 0% | 1,258,500 | 377億7173万 | +8.29% | 8.13 | 0.76 |
| 11/08 | 386 | 396 | 382 | 392 | +1.55% | 2,669,000 | 377億7173万 | +8.59% | 8.13 | 0.76 |
| 11/07 | 382 | 388 | 380 | 386 | +2.12% | 1,892,000 | 371億9359万 | +7.52% | 8.01 | 0.75 |
| 11/06 | 382 | 390 | 376 | 378 | -1.05% | 2,365,500 | 364億2274万 | +5.59% | 7.84 | 0.73 |
| 11/05 | 376 | 382 | 374 | 382 | +1.6% | 1,033,000 | 368億816万 | +7% | 7.92 | 0.74 |
| 11/01 | 376 | 380 | 370 | 376 | 0% | 2,189,000 | 362億3003万 | +5.62% | 7.8 | 0.73 |
| 10/31 | 384 | 398 | 374 | 376 | -1.05% | 5,539,500 | 362億3003万 | +5.62% | 7.8 | 0.73 |
| 10/30 | 382 | 384 | 376 | 380 | +2.7% | 2,771,500 | 366億1545万 | +7.04% | 7.88 | 0.74 |
