時価総額
2013/09/10～2014/02/10
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 |
| 02/10 | 142 | 146 | 142 | 143 | +1.42% | 26,200 | 32億3395万 | -0.69% | 143.27 | 1.1 |
| 02/07 | 141 | 141 | 138 | 141 | +0.71% | 75,200 | 31億8872万 | -2.08% | 141.27 | 1.08 |
| 02/06 | 139 | 140 | 135 | 140 | +4.48% | 31,000 | 31億6610万 | -2.78% | 140.27 | 1.08 |
| 02/05 | 138 | 139 | 131 | 134 | +0.75% | 133,900 | 30億3041万 | -6.29% | 134.25 | 1.03 |
| 02/04 | 132 | 151 | 128 | 133 | +0.76% | 550,900 | 30億780万 | -6.99% | 133.25 | 1.02 |
| 02/03 | 135 | 138 | 131 | 132 | -5.04% | 284,700 | 29億8518万 | -7.69% | 132.25 | 1.01 |
| 01/31 | 141 | 144 | 138 | 139 | -1.42% | 83,600 | 31億4349万 | -2.8% | 139.26 | 1.07 |
| 01/30 | 142 | 143 | 140 | 141 | -2.08% | 114,200 | 31億8872万 | -1.4% | 141.27 | 1.08 |
| 01/29 | 145 | 151 | 143 | 144 | +0.7% | 128,400 | 32億5656万 | +1.41% | 144.27 | 1.11 |
| 01/28 | 140 | 148 | 140 | 143 | 0% | 111,900 | 32億3395万 | +1.42% | 143.27 | 1.1 |
| 01/27 | 145 | 145 | 140 | 143 | -3.38% | 182,100 | 32億3395万 | +2.14% | 143.27 | 1.1 |
| 01/24 | 150 | 151 | 147 | 148 | -2.63% | 159,400 | 33億4702万 | +5.71% | 148.28 | 1.14 |
| 01/23 | 162 | 166 | 150 | 152 | -6.17% | 253,100 | 34億3748万 | +9.35% | 152.29 | 1.17 |
| 01/22 | 167 | 168 | 160 | 162 | -1.82% | 225,100 | 36億6363万 | +16.55% | 162.31 | 1.24 |
| 01/21 | 164 | 169 | 160 | 165 | +1.23% | 492,600 | 37億3148万 | +19.57% | 165.31 | 1.27 |
| 01/20 | 158 | 164 | 154 | 163 | +8.67% | 546,600 | 36億8625万 | +18.98% | 163.31 | 1.25 |
| 01/17 | 149 | 162 | 149 | 150 | -0.66% | 760,200 | 33億9225万 | +10.29% | 150.28 | 1.15 |
| 01/16 | 150 | 152 | 148 | 151 | +2.03% | 281,600 | 34億1487万 | +11.03% | 151.29 | 1.16 |
| 01/15 | 145 | 151 | 144 | 148 | +2.07% | 165,000 | 33億4702万 | +8.82% | 148.28 | 1.14 |
| 01/14 | 140 | 148 | 140 | 145 | -2.03% | 71,500 | 32億7918万 | +7.41% | 145.27 | 1.11 |
| 01/10 | 147 | 148 | 142 | 148 | +1.37% | 214,500 | 33億4702万 | +9.63% | 148.28 | 1.14 |
| 01/09 | 136 | 153 | 136 | 146 | +8.15% | 854,500 | 33億179万 | +8.15% | 146.28 | 1.12 |
| 01/08 | 135 | 136 | 133 | 135 | +3.05% | 82,600 | 30億5303万 | 0% | 135.26 | 1.04 |
| 01/07 | 131 | 132 | 131 | 131 | -0.76% | 9,200 | 29億6257万 | -2.96% | 131.25 | 1.01 |
| 01/06 | 132 | 134 | 127 | 132 | 0% | 99,200 | 29億8518万 | -2.22% | 132.25 | 1.01 |
| 2013 |
| 12/30 | 134 | 135 | 130 | 132 | -0.75% | 71,200 | 29億8518万 | -2.94% | 132.25 | 1.01 |
| 12/27 | 135 | 135 | 132 | 133 | -2.21% | 18,900 | 30億780万 | -2.21% | 133.25 | 1.02 |
| 12/26 | 131 | 137 | 131 | 136 | +3.82% | 169,100 | 30億7564万 | 0% | 136.26 | 1.04 |
| 12/25 | 129 | 131 | 127 | 131 | +3.97% | 331,200 | 29億6257万 | -4.38% | 131.25 | 1.01 |
| 12/24 | 127 | 131 | 124 | 126 | -0.79% | 238,400 | 28億4949万 | -8.03% | 126.24 | 0.97 |
| 12/20 | 130 | 130 | 121 | 127 | -3.05% | 144,700 | 28億7211万 | -7.97% | 127.24 | 0.98 |
| 12/19 | 127 | 135 | 125 | 131 | +6.5% | 187,800 | 29億6257万 | -5.07% | 131.25 | 1.01 |
| 12/18 | 123 | 130 | 122 | 123 | -2.38% | 91,100 | 27億8165万 | -10.87% | 123.23 | 0.94 |
| 12/17 | 124 | 127 | 123 | 126 | +2.44% | 40,200 | 28億4949万 | -9.35% | 126.24 | 0.97 |
| 12/16 | 132 | 132 | 123 | 123 | -7.52% | 186,700 | 27億8165万 | -11.51% | 123.23 | 0.94 |
| 12/13 | 134 | 136 | 132 | 133 | -3.62% | 222,100 | 30億780万 | -5% | 133.25 | 1.02 |
| 12/12 | 138 | 139 | 136 | 138 | -0.72% | 62,600 | 31億2087万 | -1.43% | 138.26 | 1.06 |
| 12/11 | 139 | 140 | 138 | 139 | +0.72% | 30,500 | 31億4349万 | -1.42% | 139.26 | 1.07 |
| 12/10 | 140 | 140 | 138 | 138 | -2.13% | 54,400 | 31億2087万 | -2.13% | 138.26 | 1.06 |
| 12/09 | 141 | 142 | 139 | 141 | 0% | 31,100 | 31億8872万 | 0% | 141.27 | 1.08 |
| 12/06 | 140 | 144 | 140 | 141 | -0.7% | 52,500 | 31億8872万 | 0% | 141.27 | 1.08 |
| 12/05 | 144 | 144 | 141 | 142 | -1.39% | 57,900 | 32億1133万 | +0.71% | 142.27 | 1.09 |
| 12/04 | 140 | 144 | 140 | 144 | +1.41% | 158,200 | 32億5656万 | +1.41% | 144.27 | 1.11 |
| 12/03 | 141 | 143 | 138 | 142 | +1.43% | 44,200 | 32億1133万 | 0% | 142.27 | 1.09 |
| 12/02 | 138 | 143 | 138 | 140 | 0% | 39,100 | 31億6610万 | -2.1% | 140.27 | 1.08 |
| 11/29 | 145 | 145 | 140 | 140 | -3.45% | 38,400 | 31億6610万 | -2.1% | 140.27 | 1.08 |
| 11/28 | 147 | 147 | 141 | 145 | +1.4% | 29,900 | 32億7918万 | +0.69% | 145.27 | 1.11 |
| 11/27 | 140 | 144 | 140 | 143 | +2.14% | 27,100 | 32億3395万 | -0.69% | 143.27 | 1.1 |
| 11/26 | 139 | 140 | 139 | 140 | +0.72% | 22,600 | 31億6610万 | -2.78% | 140.27 | 1.08 |
| 11/25 | 139 | 141 | 139 | 139 | 0% | 18,100 | 31億4349万 | -4.14% | 139.26 | 1.07 |
| 11/22 | 141 | 142 | 139 | 139 | -1.42% | 29,900 | 31億4349万 | -4.14% | 139.26 | 1.07 |
| 11/21 | 141 | 145 | 140 | 141 | -0.7% | 38,900 | 31億8872万 | -2.76% | 141.27 | 1.08 |
| 11/20 | 144 | 145 | 141 | 142 | -2.07% | 19,600 | 32億1133万 | -1.39% | 142.27 | 1.09 |
| 11/19 | 139 | 145 | 139 | 145 | +4.32% | 28,900 | 32億7918万 | +0.69% | 145.27 | 1.11 |
| 11/18 | 140 | 142 | 139 | 139 | 0% | 25,200 | 31億4349万 | -3.47% | 139.26 | 1.07 |
| 11/15 | 137 | 139 | 137 | 139 | +2.21% | 49,300 | 31億4349万 | -3.47% | 139.26 | 1.07 |
| 11/14 | 138 | 138 | 135 | 136 | -1.45% | 48,200 | 30億7564万 | -5.56% | 136.26 | 1.04 |
| 11/13 | 135 | 139 | 134 | 138 | 0% | 24,400 | 31億2087万 | -3.5% | 138.26 | 1.06 |
| 11/12 | 135 | 139 | 135 | 138 | +2.22% | 21,900 | 31億2087万 | -3.5% | 138.26 | 1.06 |
| 11/11 | 142 | 143 | 135 | 135 | -6.25% | 143,500 | 30億5303万 | -4.93% | 135.26 | 1.04 |
| 11/08 | 142 | 145 | 141 | 144 | -0.69% | 17,800 | 32億5656万 | +1.41% | 144.27 | 1.11 |
| 11/07 | 146 | 148 | 141 | 145 | -0.68% | 28,300 | 32億7918万 | +2.11% | 145.27 | 1.11 |
| 11/06 | 142 | 146 | 142 | 146 | +0.69% | 29,700 | 33億179万 | +2.82% | 146.28 | 1.12 |
| 11/05 | 141 | 145 | 141 | 145 | 0% | 39,700 | 32億7918万 | +2.84% | 145.27 | 1.11 |
| 11/01 | 146 | 149 | 142 | 145 | 0% | 76,800 | 32億7918万 | +2.84% | 145.27 | 1.11 |
| 10/31 | 149 | 150 | 145 | 145 | -3.97% | 135,900 | 32億7918万 | +3.57% | 145.27 | 1.11 |
| 10/30 | 156 | 158 | 149 | 151 | -3.21% | 109,000 | 34億1487万 | +7.86% | 151.29 | 1.16 |
| 10/29 | 152 | 157 | 149 | 156 | +4% | 79,700 | 35億2794万 | +12.23% | 156.3 | 1.2 |
| 10/28 | 156 | 161 | 150 | 150 | -6.25% | 250,100 | 33億9225万 | +8.7% | 150.28 | 1.15 |
| 10/25 | 153 | 164 | 153 | 160 | +4.58% | 354,700 | 36億1840万 | +16.79% | 160.3 | 1.23 |
| 10/24 | 145 | 154 | 145 | 153 | +4.08% | 194,200 | 34億6010万 | +12.5% | 153.29 | 1.17 |
| 10/23 | 151 | 151 | 142 | 147 | -2.65% | 266,800 | 33億2441万 | +8.89% | 147.28 | 1.13 |
| 10/22 | 152 | 153 | 148 | 151 | 0% | 154,100 | 34億1487万 | +11.85% | 151.29 | 1.16 |
| 10/21 | 146 | 154 | 145 | 151 | +8.63% | 561,500 | 34億1487万 | +12.69% | 151.29 | 1.16 |
| 10/18 | 134 | 142 | 134 | 139 | +1.46% | 78,300 | 31億4349万 | +4.51% | 139.26 | 1.07 |
| 10/17 | 135 | 138 | 132 | 137 | +1.48% | 60,400 | 30億9826万 | +3.01% | 137.26 | 1.05 |
| 10/16 | 134 | 136 | 132 | 135 | -0.74% | 45,200 | 30億5303万 | +2.27% | 135.26 | 1.04 |
| 10/15 | 139 | 141 | 133 | 136 | 0% | 80,200 | 30億7564万 | +3.82% | 136.26 | 1.04 |
| 10/11 | 135 | 141 | 134 | 136 | -0.73% | 135,100 | 30億7564万 | +3.82% | 136.26 | 1.04 |
| 10/10 | 133 | 138 | 132 | 137 | +3.79% | 48,900 | 30億9826万 | +4.58% | 137.26 | 1.05 |
| 10/09 | 127 | 133 | 125 | 132 | +3.94% | 32,100 | 29億8518万 | +0.76% | 132.25 | 1.01 |
| 10/08 | 125 | 128 | 121 | 127 | 0% | 48,800 | 28億7211万 | -2.31% | 127.24 | 0.98 |
| 10/07 | 131 | 133 | 127 | 127 | -3.05% | 61,200 | 28億7211万 | -3.05% | 127.24 | 0.98 |
| 10/04 | 132 | 134 | 130 | 131 | -2.24% | 38,700 | 29億6257万 | 0% | 131.25 | 1.01 |
| 10/03 | 135 | 137 | 130 | 134 | 0% | 55,200 | 30億3041万 | +2.29% | 134.25 | 1.03 |
| 10/02 | 136 | 140 | 131 | 134 | -2.19% | 72,700 | 30億3041万 | +2.29% | 134.25 | 1.03 |
| 10/01 | 143 | 146 | 133 | 137 | +3.01% | 393,500 | 30億9826万 | +4.58% | 137.26 | 1.05 |
| 09/30 | 135 | 135 | 131 | 133 | 0% | 68,700 | 30億780万 | +1.53% | 133.25 | 1.02 |
| 09/27 | 131 | 136 | 131 | 133 | +1.53% | 27,100 | 30億780万 | +1.53% | 133.25 | 1.02 |
| 09/26 | 131 | 134 | 130 | 131 | +0.77% | 45,800 | 29億6257万 | 0% | 131.25 | 1.01 |
| 09/25 | 134 | 135 | 130 | 130 | -3.7% | 57,300 | 29億3995万 | -1.52% | 130.25 | 1 |
| 09/24 | 131 | 138 | 129 | 135 | +3.85% | 121,200 | 30億5303万 | +1.5% | 135.26 | 1.04 |
| 09/20 | 134 | 134 | 129 | 130 | -2.99% | 83,100 | 29億3995万 | -2.99% | 130.25 | 1 |
| 09/19 | 136 | 137 | 133 | 134 | -0.74% | 82,000 | 30億3041万 | -1.47% | 134.25 | 1.03 |
| 09/18 | 133 | 136 | 131 | 135 | +1.5% | 57,900 | 30億5303万 | 0% | 135.26 | 1.04 |
| 09/17 | 135 | 135 | 129 | 133 | +1.53% | 101,600 | 30億780万 | -1.48% | 133.25 | 1.02 |
| 09/13 | 127 | 132 | 126 | 131 | +3.15% | 150,500 | 29億6257万 | -2.24% | 131.25 | 1.01 |
| 09/12 | 128 | 130 | 127 | 127 | -3.79% | 88,700 | 28億7211万 | -5.22% | 127.24 | 0.98 |
| 09/11 | 127 | 140 | 125 | 132 | +4.76% | 362,900 | 29億8518万 | -0.75% | 132.25 | 1.01 |
| 09/10 | 125 | 127 | 121 | 126 | +2.44% | 80,800 | 28億4949万 | -5.26% | 126.24 | 0.97 |
