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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 664 | 667 | 639 | 647 | -0.69% | 206,000 | 148億7944万 | -10.88% | 34.06 | 4.41 |
| 03/28 | 625 | 662 | 620 | 652 | +4.24% | 336,400 | 149億8293万 | -11% | 34.3 | 4.44 |
| 03/27 | 608 | 625 | 584 | 625 | +1.71% | 178,800 | 143億7350万 | -15.2% | 32.9 | 4.26 |
| 03/26 | 623 | 633 | 614 | 615 | -2.58% | 213,200 | 141億3202万 | -17.41% | 32.35 | 4.19 |
| 03/25 | 631 | 647 | 626 | 631 | -0.16% | 343,200 | 145億573万 | -15.9% | 33.2 | 4.3 |
| 03/24 | 652 | 653 | 628 | 632 | -3.11% | 372,800 | 143億7711万 | -16.55% | 32.91 | 4.26 |
| 03/20 | 675 | 685 | 647 | 652 | -4.15% | 248,400 | 148億3795万 | -14.66% | 33.96 | 4.4 |
| 03/19 | 703 | 708 | 669 | 680 | -3.1% | 352,400 | 154億8085万 | -12% | 35.44 | 4.59 |
| 03/18 | 748 | 750 | 701 | 702 | -3.17% | 550,400 | 159億7583万 | -10.91% | 36.57 | 4.74 |
| 03/17 | 719 | 833 | 688 | 725 | +2.51% | 2,139,200 | 164億9926万 | -9.49% | 37.77 | 4.89 |
| 03/14 | 718 | 724 | 700 | 707 | -3.84% | 227,600 | 160億9531万 | -12.9% | 36.84 | 4.77 |
| 03/13 | 745 | 748 | 734 | 736 | -1.11% | 168,400 | 167億3821万 | -10.74% | 38.31 | 4.96 |
| 03/12 | 749 | 751 | 740 | 744 | -1.16% | 258,400 | 169億2596万 | -10.93% | 38.74 | 5.02 |
| 03/11 | 751 | 758 | 748 | 753 | -0.17% | 308,800 | 171億2509万 | -10.84% | 39.2 | 5.08 |
| 03/10 | 768 | 768 | 746 | 754 | -2.27% | 384,400 | 171億5354万 | -11.84% | 39.26 | 5.09 |
| 03/07 | 768 | 778 | 768 | 771 | -0.96% | 138,000 | 175億5179万 | -11.04% | 40.18 | 5.2 |
| 03/06 | 776 | 785 | 765 | 779 | +0.65% | 320,400 | 177億2248万 | -11.2% | 40.57 | 5.25 |
| 03/05 | 781 | 783 | 774 | 774 | +1.31% | 140,000 | 176億869万 | -12.96% | 40.31 | 5.22 |
| 03/04 | 750 | 773 | 746 | 764 | +0.83% | 238,000 | 173億8111万 | -15.04% | 39.78 | 5.15 |
| 03/03 | 779 | 788 | 750 | 758 | -5.16% | 455,200 | 172億3888万 | -16.85% | 39.46 | 5.11 |
| 02/28 | 795 | 804 | 781 | 799 | -0.78% | 267,600 | 181億7763万 | -13.46% | 41.61 | 5.39 |
| 02/27 | 828 | 835 | 801 | 805 | -2.57% | 303,200 | 183億1986万 | -13.81% | 41.93 | 5.43 |
| 02/26 | 813 | 826 | 796 | 826 | +1.38% | 379,200 | 188億346万 | -12.66% | 43.04 | 5.57 |
| 02/25 | 820 | 828 | 815 | 815 | +0.93% | 264,800 | 185億4744万 | -14.84% | 42.45 | 5.5 |
| 02/24 | 795 | 818 | 794 | 808 | +2.54% | 407,600 | 183億7676万 | -16.67% | 42.06 | 5.45 |
| 02/21 | 793 | 801 | 779 | 788 | -0.63% | 400,400 | 179億2161万 | -19.64% | 41.02 | 5.31 |
| 02/20 | 788 | 801 | 775 | 793 | +0.79% | 356,800 | 180億3539万 | -20.11% | 41.28 | 5.35 |
| 02/19 | 773 | 806 | 766 | 786 | +1.62% | 814,000 | 178億9316万 | -21.84% | 40.96 | 5.3 |
| 02/18 | 780 | 785 | 753 | 774 | -2.98% | 804,000 | 176億869万 | -24.07% | 40.31 | 5.22 |
| 02/17 | 809 | 816 | 775 | 798 | -0.93% | 396,000 | 181億4918万 | -22.8% | 41.54 | 5.38 |
| 02/14 | 871 | 873 | 774 | 805 | -8.91% | 1,665,600 | 183億1986万 | -22.97% | 41.93 | 5.43 |
| 02/13 | 901 | 908 | 884 | 884 | -16.53% | 1,012,800 | 201億1202万 | -16.31% | 46.04 | 5.96 |
| 02/12 | 1,088 | 1,088 | 1,050 | 1,059 | +2.29% | 96,800 | 240億9460万 | -0.4% | 55.15 | 7.14 |
| 02/10 | 1,025 | 1,040 | 1,019 | 1,035 | +4.28% | 88,000 | 235億5411万 | -2.63% | 53.91 | 6.98 |
| 02/07 | 1,011 | 1,025 | 990 | 993 | -1.49% | 65,600 | 225億8691万 | -6.81% | 51.7 | 6.7 |
| 02/06 | 1,004 | 1,025 | 1,004 | 1,008 | +0.37% | 57,200 | 229億2828万 | -5.84% | 52.48 | 6.8 |
| 02/05 | 998 | 1,030 | 980 | 1,004 | +2.16% | 126,800 | 228億4294万 | -6.63% | 52.29 | 6.77 |
| 02/04 | 990 | 996 | 946 | 983 | -4.15% | 318,000 | 223億5934万 | -8.94% | 51.18 | 6.63 |
| 02/03 | 1,030 | 1,049 | 1,020 | 1,025 | -1.2% | 89,200 | 233億2654万 | -5.18% | 53.39 | 6.92 |
| 01/31 | 1,053 | 1,065 | 1,030 | 1,038 | +0.24% | 68,000 | 236億1101万 | -4.02% | 54.04 | 7 |
| 01/30 | 1,053 | 1,055 | 1,033 | 1,035 | -2.47% | 74,400 | 235億5411万 | -4.34% | 53.91 | 6.98 |
| 01/29 | 1,068 | 1,069 | 1,054 | 1,061 | +1.43% | 38,800 | 241億5150万 | -2.19% | 55.28 | 7.16 |
| 01/28 | 1,050 | 1,069 | 1,046 | 1,046 | +0.12% | 58,400 | 238億1013万 | -3.75% | 54.5 | 7.06 |
| 01/27 | 1,033 | 1,073 | 1,030 | 1,045 | -1.76% | 81,200 | 237億8169万 | -3.95% | 54.44 | 7.05 |
| 01/24 | 1,059 | 1,078 | 1,055 | 1,064 | -1.5% | 71,600 | 242億839万 | -2.59% | 55.41 | 7.18 |
| 01/23 | 1,093 | 1,105 | 1,059 | 1,080 | -1.37% | 125,600 | 245億7820万 | -1.37% | 56.26 | 7.29 |
| 01/22 | 1,100 | 1,113 | 1,094 | 1,095 | -0.57% | 40,000 | 249億1957万 | -0.27% | 57.04 | 7.39 |
| 01/21 | 1,125 | 1,125 | 1,094 | 1,101 | -1.45% | 64,800 | 250億6004万 | -0.07% | 57.36 | 7.43 |
| 01/20 | 1,091 | 1,119 | 1,091 | 1,118 | +2.64% | 34,000 | 254億2983万 | +0.77% | 58.21 | 7.54 |
| 01/17 | 1,093 | 1,103 | 1,080 | 1,089 | -0.34% | 60,000 | 247億7559万 | -2.35% | 56.71 | 7.34 |
| 01/16 | 1,138 | 1,143 | 1,093 | 1,093 | -3.53% | 101,200 | 248億6093万 | -2.54% | 56.91 | 7.37 |
| 01/15 | 1,150 | 1,150 | 1,115 | 1,133 | +1.68% | 66,400 | 257億7117万 | +0.76% | 58.99 | 7.64 |
| 01/14 | 1,090 | 1,131 | 1,089 | 1,114 | -1.66% | 93,600 | 253億4449万 | -1.09% | 58.01 | 7.51 |
| 01/10 | 1,118 | 1,158 | 1,118 | 1,133 | +2.95% | 258,000 | 257億7117万 | +0.22% | 58.99 | 7.64 |
| 01/09 | 1,085 | 1,105 | 1,080 | 1,100 | +2.33% | 80,000 | 250億3160万 | -2.74% | 57.3 | 7.42 |
| 01/08 | 1,070 | 1,080 | 1,055 | 1,075 | +3.24% | 75,200 | 244億6270万 | -4.95% | 55.99 | 7.25 |
| 01/07 | 1,064 | 1,081 | 1,036 | 1,041 | -1.88% | 117,600 | 236億9468万 | -8.02% | 54.24 | 7.02 |
| 01/06 | 1,115 | 1,118 | 1,050 | 1,061 | -3.52% | 187,200 | 241億4980万 | -6.33% | 55.28 | 7.16 |
| 2013 |
| 12/30 | 1,115 | 1,121 | 1,094 | 1,100 | -1.68% | 124,800 | 250億3336万 | -2.91% | 57.3 | 7.42 |
| 12/27 | 1,110 | 1,129 | 1,095 | 1,119 | -0.11% | 127,600 | 254億6006万 | -1.08% | 58.28 | 7.55 |
| 12/26 | 1,130 | 1,149 | 1,113 | 1,120 | +2.17% | 180,000 | 254億8851万 | -0.62% | 58.34 | 7.56 |
| 12/25 | 1,044 | 1,100 | 1,044 | 1,096 | +5.16% | 246,000 | 249億4801万 | -2.3% | 57.11 | 7.4 |
| 12/24 | 1,025 | 1,055 | 1,019 | 1,043 | +1.46% | 185,200 | 237億2479万 | -6.59% | 54.31 | 7.03 |
| 12/20 | 1,075 | 1,078 | 1,025 | 1,028 | -3.63% | 219,600 | 231億8409万 | -7.6% | 53.07 | 6.87 |
| 12/19 | 1,096 | 1,100 | 1,055 | 1,066 | -3.18% | 182,000 | 240億5843万 | -3.77% | 55.07 | 7.13 |
| 12/18 | 1,108 | 1,113 | 1,089 | 1,101 | -0.68% | 92,400 | 248億4816万 | -0.25% | 56.88 | 7.37 |
| 12/17 | 1,088 | 1,135 | 1,088 | 1,109 | +2.66% | 150,000 | 250億1739万 | +0.89% | 57.26 | 7.42 |
| 12/16 | 1,140 | 1,155 | 1,075 | 1,080 | -5.26% | 143,600 | 243億6868万 | -1.01% | 55.78 | 7.22 |
| 12/13 | 1,156 | 1,163 | 1,134 | 1,140 | +0.11% | 56,000 | 257億2250万 | +5.07% | 58.88 | 7.63 |
| 12/12 | 1,136 | 1,173 | 1,126 | 1,139 | -0.87% | 166,800 | 256億9429万 | +5.83% | 58.81 | 7.62 |
| 12/11 | 1,200 | 1,200 | 1,130 | 1,149 | -4.87% | 209,600 | 259億1993万 | +7.56% | 59.33 | 7.68 |
| 12/10 | 1,258 | 1,260 | 1,195 | 1,208 | -4.73% | 196,400 | 272億4554万 | +13.92% | 62.36 | 8.08 |
| 12/09 | 1,300 | 1,300 | 1,238 | 1,268 | -1.17% | 358,800 | 285億9936万 | +20.83% | 65.46 | 8.48 |
| 12/06 | 1,206 | 1,288 | 1,190 | 1,283 | +5.12% | 457,200 | 289億3781万 | +23.79% | 66.24 | 8.58 |
| 12/05 | 1,190 | 1,250 | 1,184 | 1,220 | +4.5% | 484,400 | 275億2759万 | +19.14% | 63.01 | 8.16 |
| 12/04 | 1,173 | 1,175 | 1,100 | 1,168 | -1.89% | 254,000 | 263億4300万 | +15.25% | 60.3 | 7.81 |
| 12/03 | 1,238 | 1,240 | 1,165 | 1,190 | -2.26% | 336,800 | 268億5068万 | +18.29% | 61.46 | 7.96 |
| 12/02 | 1,150 | 1,223 | 1,145 | 1,218 | +5.41% | 384,800 | 274億7118万 | +22.12% | 62.88 | 8.14 |
| 11/29 | 1,103 | 1,155 | 1,103 | 1,155 | +4.76% | 479,600 | 260億6095万 | +16.9% | 59.65 | 7.73 |
| 11/28 | 1,094 | 1,111 | 1,094 | 1,103 | -0.23% | 210,400 | 248億7636万 | +12.61% | 56.94 | 7.37 |
| 11/27 | 1,073 | 1,109 | 1,069 | 1,105 | +4.99% | 616,800 | 249億3277万 | +13.68% | 57.07 | 7.39 |
| 11/26 | 1,058 | 1,063 | 1,045 | 1,053 | -0.94% | 188,000 | 237億4818万 | +9.07% | 54.36 | 7.04 |
| 11/25 | 1,078 | 1,080 | 1,053 | 1,063 | +0.24% | 327,600 | 239億7382万 | +11.02% | 54.88 | 7.11 |
| 11/22 | 1,016 | 1,085 | 1,015 | 1,060 | +4.82% | 722,400 | 239億1741万 | +11.93% | 54.75 | 7.09 |
| 11/21 | 986 | 1,013 | 985 | 1,011 | +2.53% | 317,600 | 228億1258万 | +7.92% | 52.22 | 6.76 |
| 11/20 | 945 | 995 | 945 | 986 | +3.82% | 184,800 | 222億4861万 | +6.16% | 50.93 | 6.6 |
| 11/19 | 958 | 973 | 946 | 950 | -0.39% | 104,400 | 214億3086万 | +3.04% | 49.05 | 6.35 |
| 11/18 | 950 | 971 | 939 | 954 | +1.87% | 143,200 | 215億1545万 | +3.89% | 49.25 | 6.38 |
| 11/15 | 958 | 964 | 934 | 936 | -2.22% | 135,200 | 211億2067万 | +2.55% | 48.34 | 6.26 |
| 11/14 | 974 | 984 | 949 | 958 | -1.54% | 237,200 | 216億5万 | +5.22% | 49.44 | 6.4 |
| 11/13 | 931 | 1,011 | 931 | 973 | +6.28% | 638,800 | 219億3843万 | +7.58% | 50.22 | 6.5 |
| 11/12 | 905 | 929 | 905 | 915 | +0.14% | 95,600 | 206億4130万 | +2.12% | 47.25 | 6.12 |
| 11/11 | 924 | 929 | 913 | 914 | -0.81% | 46,000 | 206億1310万 | +2.44% | 47.18 | 6.11 |
| 11/08 | 931 | 939 | 918 | 921 | -2.25% | 60,800 | 207億8229万 | +3.63% | 47.57 | 6.16 |
| 11/07 | 943 | 946 | 929 | 943 | -0.79% | 53,600 | 212億6166万 | +6.38% | 48.67 | 6.3 |
| 11/06 | 929 | 960 | 914 | 950 | +1.74% | 107,200 | 214億3086万 | +7.59% | 49.05 | 6.35 |
| 11/05 | 936 | 954 | 930 | 934 | -1.45% | 38,000 | 210億6427万 | +5.99% | 48.22 | 6.24 |
| 11/01 | 951 | 960 | 920 | 948 | -2.07% | 121,600 | 213億7446万 | +7.92% | 48.93 | 6.34 |
| 10/31 | 961 | 981 | 948 | 968 | +1.98% | 117,600 | 218億2563万 | +10.45% | 49.96 | 6.47 |
| 10/30 | 956 | 968 | 939 | 949 | -3.68% | 256,400 | 214億266万 | +8.55% | 48.99 | 6.34 |
