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 |
|---|
| 2014 |
| 03/31 | 1,036 | 1,044 | 1,026 | 1,043 | +1.26% | 804,300 | 1957億3536万 | -0.38% | 15.33 | 0.93 |
| 03/28 | 1,021 | 1,034 | 1,003 | 1,030 | +0.78% | 746,600 | 1932億9571万 | -1.81% | 15.14 | 0.92 |
| 03/27 | 1,017 | 1,027 | 996 | 1,022 | -0.2% | 897,500 | 1917億9438万 | -2.67% | 15.02 | 0.92 |
| 03/26 | 1,001 | 1,028 | 1,000 | 1,024 | +2.61% | 787,800 | 1921億6971万 | -2.66% | 15.05 | 0.92 |
| 03/25 | 1,000 | 1,006 | 987 | 998 | -0.7% | 724,900 | 1872億9040万 | -5.31% | 14.67 | 0.89 |
| 03/24 | 1,005 | 1,030 | 1,002 | 1,005 | 0% | 527,100 | 1886億406万 | -4.92% | 14.77 | 0.9 |
| 03/20 | 1,012 | 1,029 | 1,005 | 1,005 | -1.95% | 1,120,100 | 1886億406万 | -5.1% | 14.77 | 0.9 |
| 03/19 | 1,025 | 1,039 | 1,013 | 1,025 | 0% | 796,900 | 1923億5738万 | -3.48% | 15.06 | 0.92 |
| 03/18 | 1,039 | 1,048 | 1,025 | 1,025 | +0.79% | 677,000 | 1923億5738万 | -3.67% | 15.06 | 0.92 |
| 03/17 | 1,019 | 1,024 | 1,005 | 1,017 | -0.2% | 816,100 | 1908億5605万 | -4.6% | 14.95 | 0.91 |
| 03/14 | 1,030 | 1,031 | 1,013 | 1,019 | -2.67% | 923,500 | 1912億3138万 | -4.5% | 14.97 | 0.91 |
| 03/13 | 1,051 | 1,059 | 1,040 | 1,047 | -0.66% | 709,000 | 1964億8602万 | -1.87% | 15.39 | 0.94 |
| 03/12 | 1,054 | 1,062 | 1,046 | 1,054 | -1.68% | 736,200 | 1977億9968万 | -1.22% | 15.49 | 0.94 |
| 03/11 | 1,062 | 1,077 | 1,056 | 1,072 | +1.04% | 599,800 | 2011億7767万 | +0.56% | 15.75 | 0.96 |
| 03/10 | 1,061 | 1,070 | 1,046 | 1,061 | -0.84% | 1,195,200 | 1991億1334万 | -0.56% | 15.59 | 0.95 |
| 03/07 | 1,071 | 1,078 | 1,060 | 1,070 | -0.09% | 872,200 | 2008億233万 | -0.09% | 15.72 | 0.96 |
| 03/06 | 1,059 | 1,077 | 1,051 | 1,071 | +1.23% | 754,300 | 2009億9000万 | -0.46% | 15.74 | 0.96 |
| 03/05 | 1,078 | 1,092 | 1,055 | 1,058 | -0.56% | 869,300 | 1985億5035万 | -2.31% | 15.55 | 0.95 |
| 03/04 | 1,051 | 1,073 | 1,046 | 1,064 | +0.09% | 1,559,400 | 1996億7634万 | -2.3% | 15.64 | 0.95 |
| 03/03 | 1,063 | 1,074 | 1,037 | 1,063 | -1.57% | 772,500 | 1994億8867万 | -2.83% | 15.62 | 0.95 |
| 02/28 | 1,085 | 1,099 | 1,073 | 1,080 | +0.75% | 559,900 | 2026億7899万 | -1.91% | 15.87 | 0.97 |
| 02/27 | 1,074 | 1,080 | 1,061 | 1,072 | -1.02% | 581,700 | 2011億7767万 | -3.25% | 15.75 | 0.96 |
| 02/26 | 1,090 | 1,101 | 1,081 | 1,083 | -0.46% | 504,000 | 2032億4199万 | -2.96% | 15.92 | 0.97 |
| 02/25 | 1,086 | 1,099 | 1,075 | 1,088 | 0% | 436,400 | 2041億8032万 | -3.12% | 15.99 | 0.98 |
| 02/24 | 1,085 | 1,106 | 1,072 | 1,088 | +0.74% | 630,900 | 2041億8032万 | -3.8% | 15.99 | 0.98 |
| 02/21 | 1,070 | 1,081 | 1,060 | 1,080 | +2.47% | 308,300 | 2026億7899万 | -5.18% | 15.87 | 0.97 |
| 02/20 | 1,072 | 1,073 | 1,046 | 1,054 | -2.41% | 543,700 | 1977億9968万 | -8.11% | 15.49 | 0.94 |
| 02/19 | 1,083 | 1,086 | 1,067 | 1,080 | +0.19% | 520,100 | 2026億7899万 | -6.57% | 15.87 | 0.97 |
| 02/18 | 1,055 | 1,084 | 1,055 | 1,078 | +0.56% | 582,300 | 2023億366万 | -7.31% | 15.84 | 0.97 |
| 02/17 | 1,062 | 1,074 | 1,044 | 1,072 | +1.13% | 425,600 | 2011億7767万 | -8.45% | 15.75 | 0.96 |
| 02/14 | 1,080 | 1,086 | 1,050 | 1,060 | -1.4% | 768,400 | 1989億2568万 | -10.09% | 15.58 | 0.95 |
| 02/13 | 1,080 | 1,091 | 1,069 | 1,075 | +0.37% | 834,700 | 2017億4066万 | -9.51% | 15.8 | 0.96 |
| 02/12 | 1,083 | 1,093 | 1,065 | 1,071 | +0.94% | 594,500 | 2009億9000万 | -10.53% | 15.74 | 0.96 |
| 02/10 | 1,069 | 1,071 | 1,047 | 1,061 | +1.24% | 633,200 | 1991億1334万 | -12.02% | 15.59 | 0.95 |
| 02/07 | 1,041 | 1,048 | 1,033 | 1,048 | +2.14% | 571,400 | 1966億7369万 | -13.89% | 15.4 | 0.94 |
| 02/06 | 1,039 | 1,040 | 1,014 | 1,026 | -0.87% | 1,197,500 | 1925億4504万 | -16.38% | 15.08 | 0.92 |
| 02/05 | 1,022 | 1,053 | 1,022 | 1,035 | +0.68% | 1,652,000 | 1942億3403万 | -16.33% | 15.21 | 0.93 |
| 02/04 | 1,050 | 1,067 | 1,021 | 1,028 | -6.29% | 1,992,900 | 1929億2037万 | -17.5% | 15.11 | 0.92 |
| 02/03 | 1,180 | 1,213 | 1,089 | 1,097 | -7.11% | 2,093,200 | 2058億6931万 | -12.66% | 16.12 | 0.98 |
| 01/31 | 1,210 | 1,218 | 1,158 | 1,181 | -1.42% | 1,023,400 | 2216億3323万 | -6.49% | 17.36 | 1.06 |
| 01/30 | 1,212 | 1,213 | 1,190 | 1,198 | -3.46% | 545,600 | 2248億2355万 | -5.52% | 17.61 | 1.07 |
| 01/29 | 1,218 | 1,242 | 1,215 | 1,241 | +2.9% | 605,700 | 2328億9318万 | -2.36% | 18.24 | 1.11 |
| 01/28 | 1,196 | 1,219 | 1,191 | 1,206 | +1.52% | 644,400 | 2263億2488万 | -5.26% | 17.72 | 1.08 |
| 01/27 | 1,205 | 1,214 | 1,188 | 1,188 | -3.41% | 854,800 | 2229億4689万 | -6.9% | 17.46 | 1.06 |
| 01/24 | 1,249 | 1,249 | 1,227 | 1,230 | -1.99% | 771,000 | 2308億2885万 | -3.91% | 18.08 | 1.1 |
| 01/23 | 1,286 | 1,288 | 1,255 | 1,255 | -1.88% | 936,400 | 2355億2050万 | -2.18% | 18.44 | 1.12 |
| 01/22 | 1,275 | 1,284 | 1,268 | 1,279 | +1.19% | 1,385,400 | 2400億2447万 | -0.54% | 18.8 | 1.15 |
| 01/21 | 1,280 | 1,281 | 1,262 | 1,264 | -0.71% | 1,280,000 | 2372億949万 | -1.86% | 18.58 | 1.13 |
| 01/20 | 1,294 | 1,296 | 1,271 | 1,273 | -2% | 875,000 | 2388億9848万 | -1.39% | 18.71 | 1.14 |
| 01/17 | 1,291 | 1,304 | 1,287 | 1,299 | +1.09% | 853,400 | 2437億7779万 | +0.46% | 19.09 | 1.16 |
| 01/16 | 1,284 | 1,298 | 1,279 | 1,285 | +1.18% | 878,700 | 2411億5047万 | -0.7% | 18.88 | 1.15 |
| 01/15 | 1,270 | 1,275 | 1,263 | 1,270 | +1.11% | 600,600 | 2383億3548万 | -2.08% | 18.66 | 1.14 |
| 01/14 | 1,263 | 1,270 | 1,252 | 1,256 | -1.8% | 602,200 | 2357億816万 | -3.53% | 18.46 | 1.13 |
| 01/10 | 1,276 | 1,281 | 1,262 | 1,279 | -0.16% | 847,300 | 2400億2447万 | -2.14% | 18.8 | 1.15 |
| 01/09 | 1,286 | 1,294 | 1,275 | 1,281 | -0.31% | 883,100 | 2403億9981万 | -2.44% | 18.83 | 1.15 |
| 01/08 | 1,283 | 1,289 | 1,266 | 1,285 | 0% | 999,400 | 2411億5047万 | -2.5% | 18.88 | 1.15 |
| 01/07 | 1,310 | 1,314 | 1,281 | 1,285 | -1.98% | 782,300 | 2411億5047万 | -2.65% | 18.88 | 1.15 |
| 01/06 | 1,315 | 1,321 | 1,304 | 1,311 | -0.15% | 692,700 | 2460億2978万 | -0.83% | 19.27 | 1.18 |
| 2013 |
| 12/30 | 1,313 | 1,329 | 1,310 | 1,313 | +1.08% | 716,900 | 2464億511万 | -0.76% | 19.3 | 1.18 |
| 12/27 | 1,293 | 1,305 | 1,281 | 1,299 | +1.48% | 741,300 | 2437億7779万 | -1.74% | 19.09 | 1.16 |
| 12/26 | 1,270 | 1,293 | 1,270 | 1,280 | +0.79% | 726,000 | 2402億1214万 | -3.25% | 18.81 | 1.15 |
| 12/25 | 1,262 | 1,270 | 1,258 | 1,270 | +0.16% | 589,300 | 2383億3548万 | -4.01% | 18.66 | 1.14 |
| 12/24 | 1,294 | 1,295 | 1,265 | 1,268 | -1.55% | 615,500 | 2379億6015万 | -4.3% | 18.63 | 1.14 |
| 12/20 | 1,285 | 1,297 | 1,278 | 1,288 | -0.16% | 386,000 | 2417億1347万 | -2.79% | 18.93 | 1.15 |
| 12/19 | 1,300 | 1,308 | 1,284 | 1,290 | -0.15% | 552,900 | 2420億8880万 | -2.64% | 18.96 | 1.16 |
| 12/18 | 1,281 | 1,296 | 1,277 | 1,292 | +0.62% | 390,200 | 2424億6413万 | -2.42% | 18.99 | 1.16 |
| 12/17 | 1,276 | 1,286 | 1,269 | 1,284 | +1.1% | 437,900 | 2409億6280万 | -2.87% | 18.87 | 1.15 |
| 12/16 | 1,298 | 1,303 | 1,268 | 1,270 | -2.46% | 533,800 | 2383億3548万 | -3.86% | 18.66 | 1.14 |
| 12/13 | 1,306 | 1,322 | 1,295 | 1,302 | -0.46% | 812,700 | 2443億4079万 | -1.44% | 19.13 | 1.17 |
| 12/12 | 1,319 | 1,328 | 1,298 | 1,308 | -0.83% | 545,200 | 2454億6678万 | -0.76% | 19.22 | 1.17 |
| 12/11 | 1,322 | 1,323 | 1,303 | 1,319 | -0.53% | 395,200 | 2475億3110万 | +0.3% | 19.38 | 1.18 |
| 12/10 | 1,342 | 1,342 | 1,320 | 1,326 | -0.9% | 477,000 | 2488億4476万 | +0.99% | 19.49 | 1.19 |
| 12/09 | 1,360 | 1,367 | 1,321 | 1,338 | +0.53% | 627,800 | 2510億9675万 | +2.22% | 19.66 | 1.2 |
| 12/06 | 1,324 | 1,338 | 1,320 | 1,331 | +0.38% | 254,600 | 2497億8309万 | +1.91% | 19.56 | 1.19 |
| 12/05 | 1,350 | 1,359 | 1,322 | 1,326 | -2.14% | 592,200 | 2488億4476万 | +1.61% | 19.49 | 1.19 |
| 12/04 | 1,370 | 1,374 | 1,348 | 1,355 | -2.1% | 427,200 | 2542億8707万 | +3.75% | 19.91 | 1.21 |
| 12/03 | 1,401 | 1,408 | 1,382 | 1,384 | -1.35% | 644,000 | 2597億2938万 | +6.05% | 20.34 | 1.24 |
| 12/02 | 1,409 | 1,423 | 1,398 | 1,403 | -0.5% | 458,700 | 2632億9503万 | +7.67% | 20.62 | 1.26 |
| 11/29 | 1,392 | 1,457 | 1,386 | 1,410 | -0.91% | 1,427,800 | 2646億869万 | +8.29% | 20.72 | 1.26 |
| 11/28 | 1,344 | 1,429 | 1,341 | 1,423 | +7.48% | 1,948,500 | 2670億4834万 | +9.55% | 20.91 | 1.28 |
| 11/27 | 1,339 | 1,348 | 1,324 | 1,324 | -1.34% | 337,100 | 2484億6943万 | +2.24% | 19.46 | 1.19 |
| 11/26 | 1,327 | 1,352 | 1,325 | 1,342 | +1.28% | 864,000 | 2518億4742万 | +3.55% | 19.72 | 1.2 |
| 11/25 | 1,313 | 1,325 | 1,312 | 1,325 | +1.77% | 402,900 | 2486億5710万 | +2.32% | 19.47 | 1.19 |
| 11/22 | 1,324 | 1,329 | 1,293 | 1,302 | -0.46% | 522,200 | 2443億4079万 | +0.54% | 19.13 | 1.17 |
| 11/21 | 1,297 | 1,318 | 1,297 | 1,308 | +0.85% | 433,300 | 2454億6678万 | +1% | 19.22 | 1.17 |
| 11/20 | 1,312 | 1,323 | 1,289 | 1,297 | -0.31% | 483,700 | 2434億246万 | +0.15% | 19.06 | 1.16 |
| 11/19 | 1,288 | 1,306 | 1,286 | 1,301 | +1.25% | 623,100 | 2441億5312万 | +0.39% | 19.12 | 1.17 |
| 11/18 | 1,301 | 1,306 | 1,280 | 1,285 | -0.23% | 456,400 | 2411億5047万 | -0.85% | 18.88 | 1.15 |
| 11/15 | 1,277 | 1,292 | 1,276 | 1,288 | +2.71% | 766,000 | 2417億1347万 | -0.62% | 18.93 | 1.15 |
| 11/14 | 1,258 | 1,275 | 1,253 | 1,254 | +0.24% | 599,200 | 2353億3283万 | -3.32% | 18.43 | 1.12 |
| 11/13 | 1,259 | 1,262 | 1,245 | 1,251 | -0.87% | 315,700 | 2347億6983万 | -3.55% | 18.38 | 1.12 |
| 11/12 | 1,248 | 1,270 | 1,248 | 1,262 | +1.04% | 322,500 | 2368億3416万 | -2.7% | 18.55 | 1.13 |
| 11/11 | 1,270 | 1,273 | 1,240 | 1,249 | -0.08% | 314,700 | 2343億9450万 | -3.78% | 18.35 | 1.12 |
| 11/08 | 1,220 | 1,264 | 1,220 | 1,250 | +1.63% | 615,800 | 2345億8217万 | -3.85% | 18.37 | 1.12 |
| 11/07 | 1,253 | 1,256 | 1,221 | 1,230 | -1.6% | 647,700 | 2308億2885万 | -5.53% | 18.08 | 1.1 |
| 11/06 | 1,232 | 1,267 | 1,232 | 1,250 | +1.46% | 535,800 | 2345億8217万 | -4.21% | 18.37 | 1.12 |
| 11/05 | 1,280 | 1,294 | 1,224 | 1,232 | -2.99% | 775,000 | 2312億418万 | -5.81% | 18.1 | 1.1 |
| 11/01 | 1,312 | 1,324 | 1,268 | 1,270 | -3.13% | 567,200 | 2383億3548万 | -3.27% | 18.66 | 1.14 |
| 10/31 | 1,345 | 1,355 | 1,308 | 1,311 | -2.53% | 674,400 | 2460億2978万 | -0.38% | 19.27 | 1.18 |
| 10/30 | 1,341 | 1,349 | 1,328 | 1,345 | +1.59% | 256,100 | 2524億1041万 | +2.05% | 19.77 | 1.21 |
