時価総額
2013/10/01～2014/02/28
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 |
| 02/28 | 1,083 | 1,085 | 1,026 | 1,034 | -4.52% | 191,600 | 85億8044万 | -6.51% | 136.11 | 2.42 |
| 02/27 | 1,148 | 1,178 | 1,065 | 1,083 | -5.41% | 263,500 | 89億8705万 | -3.3% | 142.56 | 2.54 |
| 02/26 | 1,197 | 1,215 | 1,130 | 1,145 | -5.76% | 374,400 | 95億155万 | +1.15% | 150.72 | 2.68 |
| 02/25 | 1,217 | 1,279 | 1,175 | 1,215 | -0.33% | 1,372,500 | 100億8243万 | +6.39% | 159.94 | 2.84 |
| 02/24 | 1,044 | 1,288 | 1,037 | 1,219 | +17.66% | 2,131,000 | 101億1562万 | +6% | 160.46 | 2.85 |
| 02/21 | 1,022 | 1,042 | 1,008 | 1,036 | +2.27% | 61,200 | 82億9659万 | -10.46% | 131.61 | 2.34 |
| 02/20 | 1,050 | 1,051 | 1,008 | 1,013 | -3.52% | 62,900 | 81億1240万 | -13.57% | 128.69 | 2.29 |
| 02/19 | 1,030 | 1,087 | 1,030 | 1,050 | -2.05% | 61,800 | 84億871万 | -11.54% | 133.39 | 2.37 |
| 02/18 | 1,029 | 1,083 | 1,020 | 1,072 | +2.49% | 104,400 | 85億8489万 | -10.82% | 136.18 | 2.42 |
| 02/17 | 1,027 | 1,079 | 982 | 1,046 | +2.85% | 137,400 | 83億7668万 | -14.33% | 132.88 | 2.36 |
| 02/14 | 1,070 | 1,082 | 1,000 | 1,017 | -4.15% | 117,900 | 81億4444万 | -17.98% | 129.19 | 2.3 |
| 02/13 | 1,088 | 1,093 | 1,030 | 1,061 | -3.98% | 90,500 | 84億9680万 | -15.93% | 134.78 | 2.4 |
| 02/12 | 1,111 | 1,139 | 1,101 | 1,105 | -0.72% | 129,500 | 88億4917万 | -13.81% | 140.37 | 2.5 |
| 02/10 | 1,042 | 1,120 | 1,042 | 1,113 | +9.98% | 203,500 | 89億1323万 | -14.38% | 141.39 | 2.51 |
| 02/07 | 1,051 | 1,092 | 1,000 | 1,012 | -4.17% | 194,500 | 81億439万 | -23.04% | 128.56 | 2.29 |
| 02/06 | 944 | 1,067 | 943 | 1,056 | +8.42% | 184,400 | 84億5676万 | -20.78% | 134.15 | 2.39 |
| 02/05 | 1,020 | 1,026 | 936 | 974 | +2.53% | 228,600 | 78億8万 | -27.8% | 123.73 | 2.2 |
| 02/04 | 901 | 958 | 880 | 950 | -8.3% | 320,500 | 76億788万 | -30.5% | 120.68 | 2.15 |
| 02/03 | 1,113 | 1,114 | 1,028 | 1,036 | -9.2% | 196,300 | 82億9659万 | -25.14% | 131.61 | 2.34 |
| 01/31 | 1,188 | 1,205 | 1,121 | 1,141 | -3.63% | 147,200 | 91億3747万 | -18.44% | 144.95 | 2.58 |
| 01/30 | 1,225 | 1,232 | 1,171 | 1,184 | -4.67% | 205,400 | 94億8182万 | -16.03% | 150.41 | 2.68 |
| 01/29 | 1,242 | 1,249 | 1,230 | 1,242 | +1.55% | 137,000 | 99億4630万 | -12.54% | 157.78 | 2.81 |
| 01/28 | 1,286 | 1,303 | 1,218 | 1,223 | -4.08% | 159,300 | 97億9415万 | -14.24% | 155.36 | 2.76 |
| 01/27 | 1,294 | 1,312 | 1,260 | 1,275 | -5.13% | 183,800 | 102億1058万 | -11.15% | 161.97 | 2.88 |
| 01/24 | 1,382 | 1,384 | 1,341 | 1,344 | -2.96% | 186,400 | 107億6315万 | -6.93% | 170.74 | 3.04 |
| 01/23 | 1,412 | 1,412 | 1,385 | 1,385 | -0.5% | 97,100 | 110億9149万 | -4.55% | 175.94 | 3.13 |
| 01/22 | 1,414 | 1,414 | 1,385 | 1,392 | +0.07% | 108,800 | 111億4755万 | -4.4% | 176.83 | 3.15 |
| 01/21 | 1,395 | 1,406 | 1,390 | 1,391 | -0.93% | 109,900 | 109億3618万 | -4.92% | 173.48 | 3.09 |
| 01/20 | 1,377 | 1,406 | 1,377 | 1,404 | +0.65% | 118,100 | 110億3838万 | -4.62% | 175.1 | 3.11 |
| 01/17 | 1,380 | 1,398 | 1,377 | 1,395 | -0.99% | 160,700 | 109億6762万 | -5.49% | 173.98 | 3.09 |
| 01/16 | 1,400 | 1,420 | 1,397 | 1,409 | +0.21% | 143,100 | 110億7769万 | -4.99% | 175.72 | 3.13 |
| 01/15 | 1,435 | 1,445 | 1,385 | 1,406 | -1.4% | 298,600 | 110億5411万 | -5.64% | 175.35 | 3.12 |
| 01/14 | 1,337 | 1,440 | 1,331 | 1,426 | -6.61% | 923,100 | 112億1135万 | -4.74% | 177.85 | 3.16 |
| 01/10 | 1,530 | 1,558 | 1,502 | 1,527 | -0.72% | 280,300 | 120億542万 | +1.46% | 190.44 | 3.39 |
| 01/09 | 1,573 | 1,580 | 1,522 | 1,538 | -1.73% | 206,300 | 120億9190万 | +2.12% | 191.81 | 3.41 |
| 01/08 | 1,578 | 1,619 | 1,540 | 1,565 | +0.45% | 450,300 | 123億418万 | +3.99% | 195.18 | 3.47 |
| 01/07 | 1,578 | 1,584 | 1,527 | 1,558 | -0.19% | 296,900 | 122億4915万 | +3.8% | 194.31 | 3.46 |
| 01/06 | 1,522 | 1,561 | 1,510 | 1,561 | +4.62% | 571,000 | 122億7273万 | +3.93% | 194.68 | 3.46 |
| 2013 |
| 12/30 | 1,460 | 1,510 | 1,455 | 1,492 | +2.19% | 245,300 | 117億3025万 | -0.2% | 186.08 | 3.31 |
| 12/27 | 1,449 | 1,481 | 1,446 | 1,460 | +1.18% | 186,600 | 114億7866万 | -2.08% | 182.09 | 3.24 |
| 12/26 | 1,439 | 1,445 | 1,418 | 1,443 | +1.76% | 103,800 | 113億4501万 | -3.15% | 179.97 | 3.2 |
| 12/25 | 1,389 | 1,436 | 1,376 | 1,418 | +2.09% | 237,900 | 111億4845万 | -4.83% | 176.85 | 3.15 |
| 12/24 | 1,404 | 1,416 | 1,385 | 1,389 | -0.93% | 154,500 | 109億2045万 | -6.84% | 173.23 | 3.08 |
| 12/20 | 1,427 | 1,427 | 1,392 | 1,402 | -1.75% | 183,500 | 110億2266万 | -6.16% | 174.85 | 3.11 |
| 12/19 | 1,421 | 1,457 | 1,421 | 1,427 | +0.56% | 222,200 | 112億1921万 | -4.55% | 177.97 | 3.17 |
| 12/18 | 1,414 | 1,441 | 1,405 | 1,419 | +0.42% | 174,300 | 111億5631万 | -5.08% | 176.97 | 3.15 |
| 12/17 | 1,423 | 1,454 | 1,406 | 1,413 | -1.4% | 207,700 | 111億914万 | -5.36% | 176.22 | 3.13 |
| 12/16 | 1,548 | 1,548 | 1,422 | 1,433 | -4.08% | 291,500 | 112億6638万 | -3.95% | 178.72 | 3.18 |
| 12/13 | 1,513 | 1,528 | 1,490 | 1,494 | -1.78% | 158,400 | 117億4597万 | +0.2% | 186.33 | 3.31 |
| 12/12 | 1,522 | 1,565 | 1,518 | 1,521 | 0% | 214,300 | 119億5825万 | +1.94% | 189.69 | 3.37 |
| 12/11 | 1,552 | 1,564 | 1,521 | 1,521 | -3% | 207,900 | 119億5825万 | +1.94% | 189.69 | 3.37 |
| 12/10 | 1,601 | 1,624 | 1,552 | 1,568 | -2.61% | 548,900 | 123億2777万 | +5.09% | 195.55 | 3.48 |
| 12/09 | 1,544 | 1,612 | 1,515 | 1,610 | +6.48% | 934,600 | 126億5798万 | +7.98% | 200.79 | 3.57 |
| 12/06 | 1,547 | 1,569 | 1,502 | 1,512 | -2.95% | 347,300 | 118億8749万 | +1.61% | 188.57 | 3.35 |
| 12/05 | 1,619 | 1,624 | 1,533 | 1,558 | -1.33% | 585,700 | 122億4915万 | +4.7% | 194.31 | 3.46 |
| 12/04 | 1,568 | 1,606 | 1,532 | 1,579 | -0.25% | 569,800 | 124億1425万 | +6.19% | 196.93 | 3.5 |
| 12/03 | 1,659 | 1,665 | 1,572 | 1,583 | -2.82% | 718,400 | 124億4570万 | +6.24% | 197.43 | 3.51 |
| 12/02 | 1,589 | 1,677 | 1,530 | 1,629 | +5.1% | 1,418,100 | 128億736万 | +8.89% | 203.16 | 3.61 |
| 11/29 | 1,522 | 1,602 | 1,503 | 1,550 | +1.97% | 856,300 | 121億8625万 | +3.26% | 193.31 | 3.44 |
| 11/28 | 1,463 | 1,560 | 1,442 | 1,520 | +3.12% | 818,200 | 119億5039万 | +1.4% | 189.57 | 3.37 |
| 11/27 | 1,550 | 1,551 | 1,467 | 1,474 | -6.29% | 492,900 | 115億8873万 | -1.54% | 183.83 | 3.27 |
| 11/26 | 1,433 | 1,576 | 1,410 | 1,573 | +13.82% | 1,557,200 | 123億6708万 | +5.01% | 196.18 | 3.49 |
| 11/25 | 1,406 | 1,409 | 1,380 | 1,382 | -1.64% | 85,200 | 108億6542万 | -7.37% | 172.36 | 3.07 |
| 11/22 | 1,436 | 1,438 | 1,390 | 1,405 | -1.61% | 132,000 | 110億4625万 | -6.08% | 175.23 | 3.12 |
| 11/21 | 1,441 | 1,458 | 1,415 | 1,428 | -0.97% | 91,800 | 112億2707万 | -4.8% | 178.09 | 3.17 |
| 11/20 | 1,459 | 1,466 | 1,433 | 1,442 | -0.28% | 84,500 | 113億3714万 | -4.06% | 179.84 | 3.2 |
| 11/19 | 1,447 | 1,486 | 1,442 | 1,446 | -0.96% | 94,300 | 113億6859万 | -4.3% | 180.34 | 3.21 |
| 11/18 | 1,415 | 1,472 | 1,415 | 1,460 | +2.53% | 167,900 | 114億7866万 | -3.38% | 182.09 | 3.24 |
| 11/15 | 1,431 | 1,448 | 1,420 | 1,424 | -0.07% | 121,100 | 111億9563万 | -5.7% | 177.6 | 3.16 |
| 11/14 | 1,395 | 1,448 | 1,384 | 1,425 | +3.19% | 269,000 | 112億349万 | -5.57% | 177.72 | 3.16 |
| 11/13 | 1,380 | 1,405 | 1,370 | 1,381 | -0.72% | 231,400 | 108億5756万 | -8.12% | 172.23 | 3.06 |
| 11/12 | 1,380 | 1,444 | 1,361 | 1,391 | -1.21% | 348,600 | 109億3618万 | -7.33% | 173.48 | 3.09 |
| 11/11 | 1,471 | 1,512 | 1,405 | 1,408 | -6.57% | 321,000 | 110億6983万 | -6.01% | 175.6 | 3.12 |
| 11/08 | 1,516 | 1,544 | 1,477 | 1,507 | -1.5% | 237,500 | 118億4818万 | +0.6% | 187.95 | 3.34 |
| 11/07 | 1,530 | 1,594 | 1,524 | 1,530 | +0.46% | 277,200 | 120億2901万 | +2.55% | 190.82 | 3.39 |
| 11/06 | 1,525 | 1,548 | 1,511 | 1,523 | -0.91% | 165,300 | 119億7397万 | +2.49% | 189.94 | 3.38 |
| 11/05 | 1,550 | 1,555 | 1,491 | 1,537 | +0.85% | 187,300 | 120億8404万 | +3.78% | 191.69 | 3.41 |
| 11/01 | 1,571 | 1,578 | 1,472 | 1,524 | +0.53% | 467,900 | 119億8184万 | +3.32% | 190.07 | 3.38 |
| 10/31 | 1,567 | 1,589 | 1,516 | 1,516 | -1.24% | 452,900 | 119億1894万 | +3.13% | 189.07 | 3.36 |
| 10/30 | 1,649 | 1,662 | 1,526 | 1,535 | -7.64% | 780,000 | 120億6832万 | +4.78% | 191.44 | 3.4 |
| 10/29 | 1,716 | 1,728 | 1,644 | 1,662 | -3.48% | 869,700 | 130億6681万 | +13.76% | 207.28 | 3.69 |
| 10/28 | 1,800 | 1,816 | 1,703 | 1,722 | -2.16% | 2,793,900 | 135億3853万 | +18.43% | 214.76 | 3.82 |
| 10/25 | 1,700 | 1,848 | 1,628 | 1,760 | +17.02% | 10,213,900 | 138億3729万 | +21.72% | 219.5 | 3.9 |
| 10/24 | 1,450 | 1,519 | 1,448 | 1,504 | +2.04% | 243,600 | 118億2459万 | +4.95% | 187.57 | 3.34 |
| 10/23 | 1,479 | 1,555 | 1,458 | 1,474 | -1.27% | 691,100 | 115億8873万 | +3% | 183.83 | 3.27 |
| 10/22 | 1,422 | 1,494 | 1,415 | 1,493 | +4.19% | 450,800 | 117億3811万 | +4.19% | 186.2 | 3.31 |
| 10/21 | 1,450 | 1,470 | 1,422 | 1,433 | -2.18% | 378,500 | 112億6638万 | +0.42% | 178.72 | 3.18 |
| 10/18 | 1,508 | 1,518 | 1,454 | 1,465 | -2.79% | 509,700 | 115億1797万 | +2.73% | 182.71 | 3.25 |
| 10/17 | 1,505 | 1,559 | 1,501 | 1,507 | -0.2% | 713,700 | 118億4818万 | +6.05% | 187.95 | 3.34 |
| 10/16 | 1,511 | 1,600 | 1,501 | 1,510 | -7.36% | 1,691,100 | 118億7177万 | +6.34% | 188.32 | 3.35 |
| 10/15 | 1,520 | 1,730 | 1,515 | 1,630 | +12.49% | 3,951,500 | 128億1522万 | +14.79% | 203.29 | 3.62 |
| 10/11 | 1,490 | 1,510 | 1,411 | 1,449 | +0.98% | 562,400 | 113億9218万 | +2.04% | 180.71 | 3.21 |
| 10/10 | 1,435 | 1,493 | 1,362 | 1,435 | +1.77% | 1,570,600 | 112億8211万 | +0.35% | 178.97 | 3.18 |
| 10/09 | 1,251 | 1,436 | 1,240 | 1,410 | +10.59% | 1,099,700 | 110億8556万 | -1.88% | 175.85 | 3.13 |
| 10/08 | 1,283 | 1,310 | 1,231 | 1,275 | -3.41% | 348,000 | 100億2417万 | -11.83% | 159.01 | 2.83 |
| 10/07 | 1,315 | 1,388 | 1,290 | 1,320 | -0.23% | 714,800 | 103億7797万 | -10.02% | 164.63 | 2.93 |
| 10/04 | 1,380 | 1,384 | 1,306 | 1,323 | -5.23% | 344,500 | 104億155万 | -10.61% | 165 | 2.93 |
| 10/03 | 1,333 | 1,420 | 1,333 | 1,396 | +2.8% | 476,100 | 109億7549万 | -6.25% | 174.1 | 3.1 |
| 10/02 | 1,381 | 1,401 | 1,333 | 1,358 | -2.09% | 274,700 | 106億7673万 | -9.47% | 169.36 | 3.01 |
| 10/01 | 1,400 | 1,425 | 1,376 | 1,387 | -0.93% | 212,900 | 109億473万 | -8.69% | 172.98 | 3.08 |
