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 |
---|
2019 | 9/1, 株式分割 1→2 |
2014 |
03/31 | 326 | 326 | 325 | 325 | -0.15% | 10,000 | 40億5730万 | -1.52% | 14.19 | 0.81 |
03/28 | 323 | 326 | 323 | 326 | +0.93% | 5,800 | 40億6354万 | -1.36% | 14.21 | 0.81 |
03/27 | 322 | 325 | 321 | 323 | -0.77% | 12,600 | 40億2609万 | -2.27% | 14.08 | 0.8 |
03/26 | 328 | 328 | 325 | 325 | -1.07% | 16,800 | 40億5730万 | -1.81% | 14.19 | 0.81 |
03/25 | 326 | 331 | 326 | 329 | +0.31% | 2,800 | 41億99万 | -0.76% | 14.34 | 0.82 |
03/24 | 331 | 331 | 325 | 328 | +0.77% | 9,600 | 40億8851万 | -1.06% | 14.3 | 0.81 |
03/20 | 333 | 335 | 325 | 325 | -1.81% | 16,600 | 40億5730万 | -1.81% | 14.19 | 0.81 |
03/19 | 331 | 335 | 330 | 331 | +0.61% | 7,800 | 41億3220万 | -0.3% | 14.45 | 0.82 |
03/18 | 333 | 334 | 329 | 329 | -0.75% | 10,800 | 41億723万 | -0.9% | 14.37 | 0.82 |
03/17 | 337 | 337 | 332 | 332 | -0.9% | 13,400 | 41億3844万 | -0.15% | 14.47 | 0.82 |
03/14 | 335 | 336 | 331 | 335 | -0.3% | 11,200 | 41億7589万 | +0.45% | 14.61 | 0.83 |
03/13 | 335 | 336 | 333 | 336 | +0.45% | 3,200 | 41億8838万 | +0.75% | 14.65 | 0.83 |
03/12 | 335 | 335 | 333 | 334 | -0.15% | 4,000 | 41億6965万 | +0.3% | 14.58 | 0.83 |
03/11 | 333 | 338 | 333 | 335 | +0.45% | 5,400 | 41億7589万 | +0.45% | 14.61 | 0.83 |
03/10 | 335 | 336 | 333 | 333 | -0.3% | 7,800 | 41億5717万 | 0% | 14.54 | 0.83 |
03/07 | 332 | 335 | 330 | 334 | +1.21% | 9,400 | 41億6965万 | +0.3% | 14.58 | 0.83 |
03/06 | 330 | 330 | 328 | 330 | +0.61% | 4,200 | 41億1972万 | -1.2% | 14.41 | 0.82 |
03/05 | 330 | 330 | 328 | 328 | -0.3% | 6,000 | 40億9475万 | -2.09% | 14.32 | 0.81 |
03/04 | 327 | 332 | 327 | 329 | -0.75% | 5,400 | 41億723万 | -2.08% | 14.37 | 0.82 |
03/03 | 330 | 332 | 325 | 332 | +0.45% | 14,000 | 41億3844万 | -1.34% | 14.47 | 0.82 |
02/28 | 328 | 332 | 328 | 330 | -0.45% | 8,600 | 41億1972万 | -2.08% | 14.41 | 0.82 |
02/27 | 330 | 333 | 330 | 332 | +0.45% | 5,800 | 41億3844万 | -1.92% | 14.47 | 0.82 |
02/26 | 333 | 335 | 329 | 330 | -0.15% | 13,000 | 41億1972万 | -2.65% | 14.41 | 0.82 |
02/25 | 332 | 334 | 330 | 331 | -0.45% | 8,200 | 41億2596万 | -3.08% | 14.43 | 0.82 |
02/24 | 330 | 333 | 330 | 332 | +0.91% | 7,200 | 41億4468万 | -2.92% | 14.5 | 0.82 |
02/21 | 330 | 332 | 328 | 329 | -1.05% | 7,200 | 41億723万 | -3.8% | 14.37 | 0.82 |
02/20 | 330 | 334 | 328 | 333 | 0% | 11,800 | 41億5093万 | -2.78% | 14.52 | 0.83 |
02/19 | 330 | 333 | 325 | 333 | +1.06% | 19,200 | 41億5093万 | -2.78% | 14.52 | 0.83 |
02/18 | 330 | 332 | 327 | 329 | -0.3% | 21,600 | 41億723万 | -3.8% | 14.37 | 0.82 |
02/17 | 331 | 331 | 325 | 330 | -1.64% | 30,600 | 41億1972万 | -3.23% | 14.41 | 0.82 |
02/14 | 340 | 340 | 328 | 336 | -1.18% | 26,600 | 41億8838万 | -1.32% | 14.65 | 0.83 |
02/13 | 337 | 340 | 337 | 340 | +0.74% | 9,200 | 42億3831万 | +0.15% | 14.82 | 0.84 |
02/12 | 333 | 340 | 333 | 337 | +0.6% | 24,800 | 42億710万 | -0.3% | 14.72 | 0.84 |
02/10 | 346 | 350 | 331 | 335 | -2.19% | 48,000 | 41億8214万 | -0.59% | 14.63 | 0.83 |
02/07 | 342 | 345 | 338 | 343 | +1.93% | 19,800 | 42億7577万 | +2.24% | 14.96 | 0.85 |
02/06 | 338 | 340 | 333 | 336 | +1.51% | 9,600 | 41億9462万 | +0.9% | 14.67 | 0.83 |
02/05 | 335 | 343 | 328 | 331 | -0.3% | 18,600 | 41億3220万 | 0% | 14.45 | 0.82 |
02/04 | 320 | 332 | 318 | 332 | -1.34% | 48,000 | 41億4468万 | +0.91% | 14.5 | 0.82 |
02/03 | 340 | 348 | 335 | 337 | -4.4% | 38,200 | 42億86万 | +2.59% | 14.69 | 0.84 |
01/31 | 352 | 356 | 348 | 352 | +0.86% | 20,200 | 43億9436万 | +8.31% | 15.37 | 0.87 |
01/30 | 355 | 355 | 345 | 349 | -1.55% | 25,200 | 43億5691万 | +8.05% | 15.24 | 0.87 |
01/29 | 350 | 360 | 350 | 355 | +2.46% | 30,600 | 44億2557万 | +10.78% | 15.48 | 0.88 |
01/28 | 343 | 350 | 343 | 346 | +0.29% | 13,600 | 43億1946万 | +8.81% | 15.11 | 0.86 |
01/27 | 339 | 348 | 338 | 345 | -1.85% | 34,400 | 43億698万 | +9.52% | 15.06 | 0.86 |
01/24 | 354 | 354 | 349 | 352 | -1.82% | 35,600 | 43億8812万 | +12.3% | 15.35 | 0.87 |
01/23 | 360 | 364 | 357 | 358 | +0.42% | 21,800 | 44億6927万 | +15.11% | 15.63 | 0.89 |
01/22 | 363 | 365 | 356 | 357 | -1.66% | 40,800 | 44億5054万 | +15.75% | 15.57 | 0.89 |
01/21 | 363 | 365 | 360 | 363 | +1.54% | 32,200 | 45億2545万 | +18.85% | 15.83 | 0.9 |
01/20 | 345 | 365 | 342 | 357 | +5.15% | 87,600 | 44億5678万 | +18.21% | 15.59 | 0.89 |
01/17 | 340 | 340 | 336 | 340 | +0.59% | 30,400 | 42億3831万 | +13.17% | 14.82 | 0.84 |
01/16 | 338 | 340 | 333 | 338 | +1.5% | 65,000 | 42億1335万 | +13.64% | 14.74 | 0.84 |
01/15 | 322 | 335 | 320 | 333 | +3.91% | 78,400 | 41億5093万 | +12.71% | 14.52 | 0.83 |
01/14 | 313 | 321 | 312 | 320 | +1.59% | 37,200 | 39億9488万 | +9.22% | 13.97 | 0.79 |
01/10 | 310 | 318 | 310 | 315 | +1.78% | 25,200 | 39億3246万 | +7.88% | 13.75 | 0.78 |
01/09 | 311 | 313 | 306 | 310 | -0.16% | 29,600 | 38億6379万 | +6.36% | 13.51 | 0.77 |
01/08 | 310 | 318 | 309 | 310 | +1.31% | 62,200 | 38億7004万 | +6.9% | 13.54 | 0.77 |
01/07 | 302 | 308 | 301 | 306 | +2.17% | 37,800 | 38億2010万 | +5.88% | 13.36 | 0.76 |
01/06 | 305 | 305 | 298 | 300 | +0.34% | 38,200 | 37億3895万 | +3.99% | 13.08 | 0.74 |
2013 |
12/30 | 295 | 299 | 295 | 299 | +2.4% | 50,800 | 37億2647万 | +4.01% | 12.85 | 0.73 |
12/27 | 289 | 292 | 289 | 292 | +1.22% | 24,200 | 36億3908万 | +1.57% | 12.55 | 0.71 |
12/26 | 289 | 289 | 288 | 288 | +0.7% | 13,600 | 35億9539万 | +0.7% | 12.4 | 0.7 |
12/25 | 289 | 289 | 284 | 286 | +0.18% | 52,400 | 35億7042万 | 0% | 12.31 | 0.7 |
12/24 | 287 | 288 | 286 | 286 | -0.17% | 26,800 | 35億6418万 | -0.17% | 12.29 | 0.7 |
12/20 | 287 | 287 | 286 | 286 | 0% | 27,000 | 35億7042万 | 0% | 12.31 | 0.7 |
12/19 | 290 | 290 | 285 | 286 | -0.17% | 23,600 | 35億7042万 | 0% | 12.31 | 0.7 |
12/18 | 287 | 288 | 285 | 287 | -0.52% | 19,800 | 35億7666万 | +0.17% | 12.33 | 0.7 |
12/17 | 290 | 290 | 286 | 288 | -0.52% | 18,400 | 35億9539万 | +0.7% | 12.4 | 0.7 |
12/16 | 290 | 290 | 288 | 290 | 0% | 17,000 | 36億1411万 | +1.22% | 12.46 | 0.71 |
12/13 | 289 | 290 | 286 | 290 | +0.17% | 22,400 | 36億1411万 | +1.58% | 12.46 | 0.71 |
12/12 | 288 | 289 | 287 | 289 | 0% | 7,600 | 36億787万 | +1.4% | 12.44 | 0.71 |
12/11 | 289 | 289 | 289 | 289 | -0.17% | 7,600 | 36億787万 | +1.4% | 12.44 | 0.71 |
12/10 | 289 | 290 | 289 | 290 | +0.35% | 14,200 | 36億1411万 | +1.58% | 12.46 | 0.71 |
12/09 | 289 | 290 | 288 | 289 | +0.52% | 17,600 | 36億163万 | +1.23% | 12.42 | 0.71 |
12/06 | 286 | 287 | 285 | 287 | +0.7% | 16,600 | 35億8290万 | +0.7% | 12.35 | 0.7 |
12/05 | 284 | 288 | 284 | 285 | 0% | 12,800 | 35億5794万 | 0% | 12.27 | 0.7 |
12/04 | 285 | 286 | 285 | 285 | -0.18% | 6,000 | 35億5794万 | 0% | 12.27 | 0.7 |
12/03 | 284 | 286 | 284 | 286 | +0.71% | 12,400 | 35億6418万 | -0.17% | 12.29 | 0.7 |
12/02 | 285 | 286 | 283 | 284 | -0.18% | 36,400 | 35億3921万 | -0.87% | 12.2 | 0.69 |
11/29 | 285 | 286 | 283 | 284 | -0.18% | 23,800 | 35億4545万 | -0.7% | 12.22 | 0.7 |
11/28 | 284 | 285 | 283 | 285 | 0% | 19,600 | 35億5169万 | -0.52% | 12.24 | 0.7 |
11/27 | 285 | 285 | 283 | 285 | +0.18% | 11,000 | 35億5169万 | -0.52% | 12.24 | 0.7 |
11/26 | 284 | 284 | 284 | 284 | +0.18% | 8,000 | 35億4545万 | -0.7% | 12.22 | 0.7 |
11/25 | 285 | 285 | 284 | 284 | 0% | 19,800 | 35億3921万 | -1.22% | 12.2 | 0.69 |
11/22 | 282 | 285 | 281 | 284 | +0.18% | 20,600 | 35億3921万 | -1.22% | 12.2 | 0.69 |
11/21 | 285 | 286 | 282 | 283 | -0.7% | 60,400 | 35億3297万 | -1.39% | 12.18 | 0.69 |
11/20 | 284 | 285 | 283 | 285 | +0.53% | 16,000 | 35億5794万 | -0.7% | 12.27 | 0.7 |
11/19 | 284 | 284 | 281 | 284 | -0.18% | 30,600 | 35億3921万 | -1.22% | 12.2 | 0.69 |
11/18 | 287 | 287 | 284 | 284 | +0.18% | 26,400 | 35億4545万 | -1.39% | 12.22 | 0.7 |
11/15 | 283 | 284 | 280 | 284 | +0.35% | 37,400 | 35億3921万 | -1.56% | 12.2 | 0.69 |
11/14 | 285 | 285 | 281 | 283 | -0.88% | 21,800 | 35億2673万 | -1.91% | 12.16 | 0.69 |
11/13 | 287 | 287 | 280 | 285 | -0.35% | 29,400 | 35億5794万 | -1.04% | 12.27 | 0.7 |
11/12 | 284 | 287 | 284 | 286 | +0.35% | 8,800 | 35億7042万 | -0.35% | 12.31 | 0.7 |
11/11 | 287 | 288 | 284 | 285 | +0.35% | 23,000 | 35億5794万 | -0.7% | 12.27 | 0.7 |
11/08 | 288 | 288 | 284 | 284 | -1.56% | 28,000 | 35億4545万 | -1.05% | 12.22 | 0.7 |
11/07 | 290 | 291 | 288 | 289 | 0% | 7,400 | 36億163万 | +0.52% | 12.42 | 0.71 |
11/06 | 288 | 291 | 287 | 289 | +0.35% | 5,600 | 36億163万 | +0.52% | 12.42 | 0.71 |
11/05 | 287 | 290 | 286 | 288 | +0.17% | 20,200 | 35億8915万 | -0.17% | 12.37 | 0.7 |
11/01 | 290 | 291 | 285 | 287 | -1.2% | 19,800 | 35億8290万 | -0.35% | 12.35 | 0.7 |
10/31 | 296 | 301 | 290 | 291 | -0.68% | 64,400 | 36億2660万 | +0.87% | 12.5 | 0.71 |
10/30 | 297 | 297 | 291 | 293 | -0.51% | 29,400 | 36億5157万 | +1.56% | 12.59 | 0.72 |