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 |
---|
2017 | 10/1, 株式併合 2→1 |
2014 |
03/31 | 2,080 | 2,108 | 2,078 | 2,106 | +1.84% | 253,000 | 1509億7712万 | -0.99% | 14.67 | 0.72 |
03/28 | 2,060 | 2,072 | 2,046 | 2,068 | +0.49% | 249,500 | 1482億5293万 | -2.96% | 14.41 | 0.71 |
03/27 | 2,012 | 2,066 | 2,000 | 2,058 | -1.63% | 296,000 | 1475億3604万 | -3.61% | 14.34 | 0.71 |
03/26 | 2,112 | 2,116 | 2,082 | 2,092 | -0.19% | 334,000 | 1499億7347万 | -2.2% | 14.58 | 0.72 |
03/25 | 2,082 | 2,106 | 2,070 | 2,096 | +0.58% | 255,000 | 1502億6023万 | -2.24% | 14.61 | 0.72 |
03/24 | 2,068 | 2,094 | 2,066 | 2,084 | +1.86% | 252,500 | 1493億9996万 | -2.89% | 14.52 | 0.72 |
03/20 | 2,082 | 2,090 | 2,042 | 2,046 | -1.73% | 308,000 | 1466億7578万 | -4.7% | 14.26 | 0.7 |
03/19 | 2,092 | 2,100 | 2,080 | 2,082 | -0.29% | 187,000 | 1492億5658万 | -3.16% | 14.51 | 0.71 |
03/18 | 2,104 | 2,104 | 2,080 | 2,088 | +0.68% | 188,500 | 1496億8672万 | -2.93% | 14.55 | 0.72 |
03/17 | 2,084 | 2,100 | 2,062 | 2,074 | -0.1% | 206,000 | 1486億8307万 | -3.58% | 14.45 | 0.71 |
03/14 | 2,094 | 2,096 | 2,076 | 2,076 | -2.72% | 300,000 | 1488億2645万 | -3.53% | 14.47 | 0.71 |
03/13 | 2,122 | 2,136 | 2,112 | 2,134 | 0% | 93,500 | 1529億8441万 | -0.74% | 14.87 | 0.73 |
03/12 | 2,148 | 2,162 | 2,130 | 2,134 | -1.48% | 141,000 | 1529億8441万 | -0.56% | 14.87 | 0.73 |
03/11 | 2,162 | 2,170 | 2,144 | 2,166 | +0.46% | 152,000 | 1552億7846万 | +1.17% | 15.09 | 0.74 |
03/10 | 2,172 | 2,182 | 2,154 | 2,156 | -1.1% | 158,000 | 1545億6157万 | +0.84% | 15.02 | 0.74 |
03/07 | 2,166 | 2,186 | 2,166 | 2,180 | +0.83% | 144,500 | 1562億8211万 | +2.01% | 15.19 | 0.75 |
03/06 | 2,156 | 2,168 | 2,144 | 2,162 | +0.28% | 169,000 | 1549億9170万 | +1.31% | 15.06 | 0.74 |
03/05 | 2,164 | 2,184 | 2,156 | 2,156 | -0.19% | 143,500 | 1545億6157万 | +0.98% | 15.02 | 0.74 |
03/04 | 2,164 | 2,166 | 2,152 | 2,160 | -0.09% | 134,500 | 1548億4833万 | +1.22% | 15.05 | 0.74 |
03/03 | 2,188 | 2,192 | 2,144 | 2,162 | 0% | 185,500 | 1549億9170万 | +1.36% | 15.06 | 0.74 |
02/28 | 2,162 | 2,166 | 2,146 | 2,162 | -0.18% | 119,500 | 1549億9170万 | +1.36% | 15.06 | 0.74 |
02/27 | 2,186 | 2,186 | 2,164 | 2,166 | -0.91% | 99,500 | 1552億7846万 | +1.45% | 15.09 | 0.74 |
02/26 | 2,182 | 2,194 | 2,172 | 2,186 | -0.64% | 104,500 | 1567億1224万 | +2.34% | 15.23 | 0.75 |
02/25 | 2,192 | 2,204 | 2,186 | 2,200 | +0.82% | 126,500 | 1577億1589万 | +2.9% | 15.33 | 0.76 |
02/24 | 2,198 | 2,204 | 2,158 | 2,182 | -0.91% | 154,500 | 1564億2549万 | +2.01% | 15.2 | 0.75 |
02/21 | 2,184 | 2,210 | 2,182 | 2,202 | +1.85% | 155,000 | 1578億5927万 | +2.85% | 15.34 | 0.76 |
02/20 | 2,180 | 2,186 | 2,146 | 2,162 | -0.64% | 121,500 | 1549億9170万 | +0.98% | 15.06 | 0.74 |
02/19 | 2,188 | 2,200 | 2,166 | 2,176 | -0.91% | 131,000 | 1559億9535万 | +1.63% | 15.16 | 0.75 |
02/18 | 2,178 | 2,216 | 2,170 | 2,196 | +1.39% | 230,500 | 1574億2913万 | +2.62% | 15.3 | 0.75 |
02/17 | 2,122 | 2,172 | 2,118 | 2,166 | +2.75% | 234,500 | 1552億7846万 | +1.31% | 15.09 | 0.74 |
02/14 | 2,104 | 2,130 | 2,088 | 2,108 | +0.29% | 222,500 | 1511億2050万 | -1.36% | 14.69 | 0.72 |
02/13 | 2,120 | 2,132 | 2,092 | 2,102 | -0.47% | 148,000 | 1506億9036万 | -1.73% | 14.65 | 0.72 |
02/12 | 2,114 | 2,132 | 2,106 | 2,112 | +0.48% | 151,000 | 1514億725万 | -1.31% | 14.72 | 0.73 |
02/10 | 2,108 | 2,108 | 2,086 | 2,102 | +0.77% | 99,500 | 1506億9036万 | -1.82% | 14.65 | 0.72 |
02/07 | 2,080 | 2,096 | 2,066 | 2,086 | +2.25% | 164,000 | 1495億4334万 | -2.61% | 14.54 | 0.72 |
02/06 | 2,050 | 2,058 | 2,026 | 2,040 | +0.29% | 187,500 | 1462億4564万 | -4.85% | 14.21 | 0.7 |
02/05 | 2,012 | 2,040 | 2,004 | 2,034 | +2.11% | 230,000 | 1458億1551万 | -5.22% | 14.17 | 0.7 |
02/04 | 2,044 | 2,054 | 1,990 | 1,992 | -5.14% | 344,500 | 1428億457万 | -7.26% | 13.88 | 0.68 |
02/03 | 2,112 | 2,184 | 2,094 | 2,100 | -1.04% | 188,000 | 1505億4698万 | -2.42% | 14.63 | 0.72 |
01/31 | 2,122 | 2,144 | 2,114 | 2,122 | 0% | 80,000 | 1521億2414万 | -1.39% | 14.79 | 0.73 |
01/30 | 2,142 | 2,150 | 2,116 | 2,122 | -2.84% | 193,500 | 1521億2414万 | -1.35% | 14.79 | 0.73 |
01/29 | 2,146 | 2,184 | 2,146 | 2,184 | +3.02% | 134,500 | 1565億6886万 | +1.53% | 15.22 | 0.75 |
01/28 | 2,140 | 2,146 | 2,120 | 2,120 | -0.56% | 155,500 | 1519億8077万 | -1.3% | 14.77 | 0.73 |
01/27 | 2,142 | 2,146 | 2,126 | 2,132 | -2.11% | 156,000 | 1528億4103万 | -0.79% | 14.86 | 0.73 |
01/24 | 2,190 | 2,190 | 2,170 | 2,178 | -1% | 156,000 | 1561億3873万 | +1.35% | 15.18 | 0.75 |
01/23 | 2,228 | 2,238 | 2,200 | 2,200 | -0.36% | 157,500 | 1577億1589万 | +2.33% | 15.33 | 0.76 |
01/22 | 2,222 | 2,232 | 2,188 | 2,208 | -0.63% | 102,000 | 1582億8940万 | +2.75% | 15.39 | 0.76 |
01/21 | 2,228 | 2,240 | 2,220 | 2,222 | +0.09% | 89,500 | 1592億9305万 | +3.45% | 15.48 | 0.76 |
01/20 | 2,246 | 2,246 | 2,216 | 2,220 | -0.72% | 111,500 | 1591億4967万 | +3.35% | 15.47 | 0.76 |
01/17 | 2,206 | 2,240 | 2,200 | 2,236 | +1.64% | 199,500 | 1602億9669万 | +4.15% | 15.58 | 0.77 |
01/16 | 2,182 | 2,208 | 2,178 | 2,200 | +1.48% | 200,000 | 1577億1589万 | +2.52% | 15.33 | 0.76 |
01/15 | 2,160 | 2,172 | 2,136 | 2,168 | +1.12% | 166,000 | 1554億2184万 | +1.03% | 15.11 | 0.74 |
01/14 | 2,156 | 2,162 | 2,142 | 2,144 | -0.65% | 174,500 | 1537億130万 | -0.19% | 14.94 | 0.74 |
01/10 | 2,156 | 2,170 | 2,134 | 2,158 | +0.56% | 218,000 | 1547億495万 | +0.28% | 15.04 | 0.74 |
01/09 | 2,148 | 2,148 | 2,132 | 2,146 | -0.09% | 143,000 | 1538億4468万 | -0.42% | 14.95 | 0.74 |
01/08 | 2,140 | 2,148 | 2,122 | 2,148 | +1.13% | 114,000 | 1539億8806万 | -0.51% | 14.97 | 0.74 |
01/07 | 2,142 | 2,146 | 2,120 | 2,124 | -0.56% | 148,000 | 1522億6752万 | -1.8% | 14.8 | 0.73 |
01/06 | 2,154 | 2,164 | 2,132 | 2,136 | -0.28% | 208,500 | 1531億2779万 | -1.43% | 14.88 | 0.73 |
2013 |
12/30 | 2,134 | 2,148 | 2,130 | 2,142 | +1.23% | 201,500 | 1535億5792万 | -1.34% | 14.93 | 0.74 |
12/27 | 2,094 | 2,118 | 2,094 | 2,116 | +0.86% | 164,000 | 1516億9401万 | -2.71% | 14.74 | 0.73 |
12/26 | 2,088 | 2,104 | 2,078 | 2,098 | +0.67% | 241,000 | 1504億361万 | -3.76% | 14.62 | 0.72 |
12/25 | 2,098 | 2,100 | 2,072 | 2,084 | -0.38% | 199,000 | 1493億9996万 | -4.58% | 14.52 | 0.72 |
12/24 | 2,120 | 2,132 | 2,088 | 2,092 | -0.66% | 213,000 | 1499億7347万 | -4.43% | 14.58 | 0.72 |
12/20 | 2,108 | 2,124 | 2,096 | 2,106 | +0.19% | 264,000 | 1509億7712万 | -3.97% | 14.67 | 0.72 |
12/19 | 2,114 | 2,126 | 2,092 | 2,102 | -0.38% | 267,500 | 1506億9036万 | -4.37% | 14.65 | 0.72 |
12/18 | 2,104 | 2,128 | 2,100 | 2,110 | -0.57% | 274,500 | 1512億6387万 | -4.18% | 14.7 | 0.72 |
12/17 | 2,132 | 2,150 | 2,116 | 2,122 | -0.47% | 207,500 | 1521億2414万 | -3.76% | 14.79 | 0.73 |
12/16 | 2,144 | 2,154 | 2,130 | 2,132 | -0.47% | 169,000 | 1528億4103万 | -3.44% | 14.86 | 0.73 |
12/13 | 2,174 | 2,174 | 2,140 | 2,142 | -1.83% | 356,000 | 1535億5792万 | -3.08% | 14.93 | 0.74 |
12/12 | 2,176 | 2,188 | 2,168 | 2,182 | +0.28% | 217,500 | 1564億2549万 | -1.31% | 15.2 | 0.75 |
12/11 | 2,202 | 2,202 | 2,168 | 2,176 | -1.18% | 136,500 | 1559億9535万 | -1.58% | 15.16 | 0.75 |
12/10 | 2,204 | 2,210 | 2,192 | 2,202 | -0.09% | 166,000 | 1578億5927万 | -0.41% | 15.34 | 0.76 |
12/09 | 2,216 | 2,222 | 2,198 | 2,204 | -0.18% | 86,000 | 1580億264万 | -0.23% | 15.36 | 0.76 |
12/06 | 2,208 | 2,218 | 2,196 | 2,208 | +0.36% | 151,000 | 1582億8940万 | +0.14% | 15.39 | 0.76 |
12/05 | 2,204 | 2,228 | 2,196 | 2,200 | -0.36% | 176,500 | 1577億1589万 | -0.05% | 15.33 | 0.76 |
12/04 | 2,204 | 2,218 | 2,188 | 2,208 | -0.63% | 143,500 | 1582億8940万 | +0.59% | 15.39 | 0.76 |
12/03 | 2,224 | 2,240 | 2,220 | 2,222 | -0.63% | 142,500 | 1592億9305万 | +1.55% | 15.48 | 0.76 |
12/02 | 2,240 | 2,244 | 2,230 | 2,236 | 0% | 104,500 | 1602億9669万 | +2.52% | 15.58 | 0.77 |
11/29 | 2,232 | 2,246 | 2,222 | 2,236 | -0.18% | 158,000 | 1602億9669万 | +2.95% | 15.58 | 0.77 |
11/28 | 2,252 | 2,254 | 2,228 | 2,240 | -0.18% | 96,500 | 1605億8345万 | +3.51% | 15.61 | 0.77 |
11/27 | 2,232 | 2,256 | 2,228 | 2,244 | +0.27% | 103,500 | 1608億7021万 | +4.13% | 15.64 | 0.77 |
11/26 | 2,226 | 2,246 | 2,224 | 2,238 | -0.09% | 107,500 | 1604億4007万 | +4.24% | 15.59 | 0.77 |
11/25 | 2,248 | 2,248 | 2,228 | 2,240 | +0.09% | 142,000 | 1605億8345万 | +4.67% | 15.61 | 0.77 |
11/22 | 2,242 | 2,242 | 2,220 | 2,238 | -0.09% | 155,500 | 1604億4007万 | +4.97% | 15.59 | 0.77 |
11/21 | 2,202 | 2,244 | 2,200 | 2,240 | +1.45% | 218,000 | 1605億8345万 | +5.41% | 15.61 | 0.77 |
11/20 | 2,210 | 2,222 | 2,204 | 2,208 | +0.09% | 142,000 | 1582億8940万 | +4.3% | 15.39 | 0.76 |
11/19 | 2,192 | 2,240 | 2,186 | 2,206 | +0.55% | 218,500 | 1581億4602万 | +4.5% | 15.37 | 0.76 |
11/18 | 2,216 | 2,216 | 2,188 | 2,194 | -1.08% | 134,000 | 1572億8575万 | +4.28% | 15.29 | 0.75 |
11/15 | 2,210 | 2,220 | 2,200 | 2,218 | +0.82% | 199,000 | 1590億629万 | +5.72% | 15.46 | 0.76 |
11/14 | 2,196 | 2,212 | 2,188 | 2,200 | +0.36% | 181,500 | 1577億1589万 | +5.31% | 15.33 | 0.76 |
11/13 | 2,178 | 2,194 | 2,160 | 2,192 | +0.18% | 108,000 | 1571億4238万 | +5.33% | 15.27 | 0.75 |
11/12 | 2,164 | 2,188 | 2,162 | 2,188 | +0.37% | 125,000 | 1568億5562万 | +5.55% | 15.25 | 0.75 |
11/11 | 2,180 | 2,188 | 2,166 | 2,180 | +0.37% | 104,500 | 1562億8211万 | +5.47% | 15.19 | 0.75 |
11/08 | 2,158 | 2,186 | 2,154 | 2,172 | -0.09% | 157,500 | 1557億860万 | +5.33% | 15.13 | 0.75 |
11/07 | 2,194 | 2,194 | 2,168 | 2,174 | -0.28% | 224,000 | 1558億5197万 | +5.64% | 15.15 | 0.75 |
11/06 | 2,168 | 2,196 | 2,156 | 2,180 | +0.46% | 184,500 | 1562億8211万 | +6.13% | 15.19 | 0.75 |
11/05 | 2,140 | 2,186 | 2,138 | 2,170 | +3.73% | 453,500 | 1555億6522万 | +5.8% | 15.12 | 0.75 |
11/01 | 2,120 | 2,130 | 2,080 | 2,092 | -0.76% | 235,000 | 1499億7347万 | +2.1% | 14.58 | 0.72 |
10/31 | 2,036 | 2,116 | 2,036 | 2,108 | +2.53% | 249,500 | 1511億2050万 | +2.88% | 14.69 | 0.72 |
10/30 | 2,038 | 2,062 | 2,036 | 2,056 | +1.38% | 116,000 | 1473億9267万 | +0.34% | 14.33 | 0.71 |