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 | 138 | 138 | 136 | 138 | -0.72% | 8,100 | 31億2087万 | -0.72% | 138.26 | 1.06 |
| 03/28 | 137 | 139 | 137 | 139 | +0.72% | 2,200 | 31億4349万 | 0% | 139.26 | 1.07 |
| 03/27 | 135 | 138 | 134 | 138 | +1.47% | 85,200 | 31億2087万 | -0.72% | 138.26 | 1.06 |
| 03/26 | 133 | 139 | 133 | 136 | 0% | 16,600 | 30億7564万 | -2.86% | 136.26 | 1.04 |
| 03/25 | 139 | 139 | 132 | 136 | -1.45% | 12,500 | 30億7564万 | -2.86% | 136.26 | 1.04 |
| 03/24 | 132 | 138 | 132 | 138 | +2.22% | 16,400 | 31億2087万 | -1.43% | 138.26 | 1.06 |
| 03/20 | 134 | 136 | 132 | 135 | -0.74% | 67,800 | 30億5303万 | -3.57% | 135.26 | 1.04 |
| 03/19 | 136 | 137 | 136 | 136 | 0% | 18,300 | 30億7564万 | -2.86% | 136.26 | 1.04 |
| 03/18 | 137 | 138 | 136 | 136 | 0% | 11,800 | 30億7564万 | -2.86% | 136.26 | 1.04 |
| 03/17 | 134 | 137 | 132 | 136 | -0.73% | 39,300 | 30億7564万 | -3.55% | 136.26 | 1.04 |
| 03/14 | 136 | 140 | 136 | 137 | -2.14% | 53,900 | 30億9826万 | -2.84% | 137.26 | 1.05 |
| 03/13 | 140 | 141 | 140 | 140 | 0% | 16,000 | 31億6610万 | -0.71% | 140.27 | 1.08 |
| 03/12 | 138 | 142 | 138 | 140 | 0% | 34,400 | 31億6610万 | -0.71% | 140.27 | 1.08 |
| 03/11 | 139 | 141 | 138 | 140 | 0% | 30,200 | 31億6610万 | 0% | 140.27 | 1.08 |
| 03/10 | 141 | 142 | 140 | 140 | 0% | 27,800 | 31億6610万 | 0% | 140.27 | 1.08 |
| 03/07 | 140 | 144 | 140 | 140 | 0% | 59,900 | 31億6610万 | 0% | 140.27 | 1.08 |
| 03/06 | 143 | 143 | 139 | 140 | -0.71% | 119,400 | 31億6610万 | 0% | 140.27 | 1.08 |
| 03/05 | 140 | 141 | 140 | 141 | +1.44% | 18,300 | 31億8872万 | +0.71% | 141.27 | 1.08 |
| 03/04 | 137 | 140 | 137 | 139 | -1.42% | 20,800 | 31億4349万 | -0.71% | 139.26 | 1.07 |
| 03/03 | 140 | 141 | 136 | 141 | +0.71% | 105,900 | 31億8872万 | 0% | 141.27 | 1.08 |
| 02/28 | 141 | 143 | 140 | 140 | -0.71% | 16,500 | 31億6610万 | -0.71% | 140.27 | 1.08 |
| 02/27 | 145 | 145 | 141 | 141 | -2.76% | 18,200 | 31億8872万 | 0% | 141.27 | 1.08 |
| 02/26 | 145 | 145 | 140 | 145 | 0% | 48,000 | 32億7918万 | +2.11% | 145.27 | 1.11 |
| 02/25 | 144 | 147 | 143 | 145 | +1.4% | 7,800 | 32億7918万 | +1.4% | 145.27 | 1.11 |
| 02/24 | 142 | 145 | 141 | 143 | 0% | 19,800 | 32億3395万 | -0.69% | 143.27 | 1.1 |
| 02/21 | 140 | 145 | 140 | 143 | +2.14% | 9,100 | 32億3395万 | -0.69% | 143.27 | 1.1 |
| 02/20 | 140 | 145 | 138 | 140 | -2.1% | 46,200 | 31億6610万 | -2.78% | 140.27 | 1.08 |
| 02/19 | 143 | 148 | 141 | 143 | 0% | 30,200 | 32億3395万 | -1.38% | 143.27 | 1.1 |
| 02/18 | 140 | 143 | 140 | 143 | +2.88% | 39,000 | 32億3395万 | -1.38% | 143.27 | 1.1 |
| 02/17 | 137 | 141 | 136 | 139 | +0.72% | 52,400 | 31億4349万 | -4.14% | 139.26 | 1.07 |
| 02/14 | 138 | 140 | 135 | 138 | +0.73% | 90,600 | 31億2087万 | -4.83% | 138.26 | 1.06 |
| 02/13 | 141 | 141 | 137 | 137 | -3.52% | 93,200 | 30億9826万 | -5.52% | 137.26 | 1.05 |
| 02/12 | 146 | 146 | 142 | 142 | -0.7% | 66,700 | 32億1133万 | -2.07% | 142.27 | 1.09 |
| 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 |
