時価総額
2013/12/06～2014/05/09
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 |
| 05/09 | 840 | 849 | 832 | 833 | -0.24% | 6,100 | 85億6324万 | -3.03% | 11.07 | 2.7 |
| 05/08 | 845 | 859 | 835 | 835 | -2.34% | 15,400 | 85億8380万 | -3.24% | 11.09 | 2.71 |
| 05/07 | 840 | 855 | 835 | 855 | -0.23% | 3,900 | 87億8940万 | -1.27% | 11.36 | 2.77 |
| 05/02 | 857 | 858 | 841 | 857 | -0.12% | 4,200 | 88億996万 | -0.92% | 11.38 | 2.78 |
| 05/01 | 833 | 861 | 833 | 858 | +1.66% | 4,600 | 88億2024万 | -0.81% | 11.4 | 2.78 |
| 04/30 | 840 | 853 | 840 | 844 | -0.71% | 4,100 | 86億7632万 | -2.2% | 11.21 | 2.74 |
| 04/28 | 834 | 850 | 827 | 850 | +1.92% | 6,000 | 87億3800万 | -1.39% | 11.29 | 2.75 |
| 04/25 | 850 | 850 | 834 | 834 | -0.48% | 3,900 | 85億7352万 | -3.14% | 11.08 | 2.7 |
| 04/24 | 835 | 840 | 835 | 838 | +0.36% | 1,100 | 86億1464万 | -2.56% | 11.13 | 2.72 |
| 04/23 | 857 | 857 | 835 | 835 | -0.24% | 5,600 | 85億8380万 | -3.02% | 11.09 | 2.71 |
| 04/22 | 839 | 852 | 837 | 837 | 0% | 7,800 | 86億436万 | -3.01% | 11.12 | 2.71 |
| 04/21 | 846 | 864 | 837 | 837 | -1.06% | 9,600 | 86億436万 | -3.13% | 11.12 | 2.71 |
| 04/18 | 856 | 860 | 845 | 846 | -1.05% | 6,100 | 86億9688万 | -2.31% | 11.24 | 2.74 |
| 04/17 | 861 | 865 | 846 | 855 | +1.06% | 7,400 | 87億8940万 | -1.5% | 11.36 | 2.77 |
| 04/16 | 840 | 856 | 840 | 846 | +1.08% | 7,600 | 86億9688万 | -2.76% | 11.24 | 2.74 |
| 04/15 | 850 | 850 | 837 | 837 | -0.36% | 5,600 | 86億436万 | -4.01% | 11.12 | 2.71 |
| 04/14 | 842 | 862 | 840 | 840 | -0.59% | 5,100 | 86億3520万 | -3.89% | 11.16 | 2.72 |
| 04/11 | 855 | 857 | 840 | 845 | -2.54% | 17,200 | 86億8660万 | -3.54% | 11.22 | 2.74 |
| 04/10 | 892 | 892 | 867 | 867 | -1.14% | 9,700 | 89億1276万 | -1.37% | 11.52 | 2.81 |
| 04/09 | 882 | 897 | 875 | 877 | -2.99% | 15,500 | 90億1556万 | -0.34% | 11.65 | 2.84 |
| 04/08 | 893 | 904 | 890 | 904 | +1.23% | 16,000 | 92億9312万 | +2.61% | 12.01 | 2.93 |
| 04/07 | 905 | 905 | 880 | 893 | -2.19% | 11,100 | 91億8004万 | +1.36% | 11.86 | 2.89 |
| 04/04 | 909 | 914 | 904 | 913 | +0.44% | 3,900 | 93億8564万 | +3.63% | 12.13 | 2.96 |
| 04/03 | 928 | 928 | 905 | 909 | -2.68% | 12,500 | 93億4452万 | +3.06% | 12.07 | 2.95 |
| 04/02 | 931 | 943 | 921 | 934 | +0.54% | 9,300 | 96億152万 | +5.9% | 12.41 | 3.03 |
| 04/01 | 923 | 950 | 913 | 929 | +1.2% | 30,300 | 95億5012万 | +5.33% | 12.34 | 3.01 |
| 03/31 | 847 | 940 | 847 | 918 | +10.34% | 72,600 | 94億3704万 | +4.08% | 12.19 | 2.98 |
| 03/28 | 800 | 848 | 800 | 832 | -2.58% | 30,600 | 85億5296万 | -5.67% | 11.05 | 2.7 |
| 03/27 | 795 | 859 | 790 | 854 | +5.43% | 21,500 | 87億7912万 | -3.61% | 11.34 | 2.77 |
| 03/26 | 800 | 825 | 798 | 810 | +1.25% | 14,000 | 83億2680万 | -8.89% | 10.76 | 2.63 |
| 03/25 | 828 | 830 | 800 | 800 | -3.85% | 15,800 | 82億2400万 | -10.41% | 10.63 | 2.59 |
| 03/24 | 820 | 862 | 820 | 832 | +1.34% | 9,100 | 85億5296万 | -7.35% | 11.05 | 2.7 |
| 03/20 | 848 | 848 | 820 | 821 | -3.18% | 15,300 | 84億3988万 | -8.88% | 10.91 | 2.66 |
| 03/19 | 890 | 890 | 842 | 848 | -3.85% | 21,800 | 87億1744万 | -6.5% | 11.26 | 2.75 |
| 03/18 | 887 | 891 | 880 | 882 | 0% | 7,400 | 90億6696万 | -3.29% | 11.72 | 2.86 |
| 03/17 | 893 | 895 | 880 | 882 | +0.11% | 8,800 | 90億6696万 | -3.61% | 11.72 | 2.86 |
| 03/14 | 891 | 891 | 878 | 881 | -1.34% | 32,500 | 90億5668万 | -3.82% | 11.7 | 2.86 |
| 03/13 | 900 | 907 | 891 | 893 | -0.78% | 6,300 | 91億8004万 | -2.51% | 11.86 | 2.89 |
| 03/12 | 895 | 901 | 879 | 900 | +0.78% | 14,500 | 92億5200万 | -1.53% | 11.96 | 2.92 |
| 03/11 | 897 | 900 | 891 | 893 | +0.56% | 6,100 | 91億8004万 | -2.19% | 11.86 | 2.89 |
| 03/10 | 902 | 907 | 880 | 888 | -1.44% | 25,900 | 91億2864万 | -2.95% | 11.8 | 2.88 |
| 03/07 | 904 | 909 | 895 | 901 | -0.33% | 9,000 | 92億6228万 | -2.07% | 11.97 | 2.92 |
| 03/06 | 914 | 914 | 901 | 904 | -0.66% | 6,800 | 92億9312万 | -2.27% | 12.01 | 2.93 |
| 03/05 | 910 | 910 | 892 | 910 | +1.9% | 7,300 | 93億5480万 | -2.15% | 12.09 | 2.95 |
| 03/04 | 876 | 899 | 876 | 893 | -0.45% | 9,000 | 91億8004万 | -4.59% | 11.86 | 2.89 |
| 03/03 | 912 | 912 | 878 | 897 | -1.64% | 15,600 | 92億2116万 | -4.57% | 11.92 | 2.91 |
| 02/28 | 940 | 946 | 910 | 912 | -0.44% | 38,500 | 93億7536万 | -3.59% | 12.11 | 2.96 |
| 02/27 | 925 | 929 | 906 | 916 | 0% | 9,900 | 94億1648万 | -3.78% | 12.17 | 2.97 |
| 02/26 | 930 | 935 | 902 | 916 | -1.51% | 7,800 | 94億1648万 | -4.28% | 12.17 | 2.97 |
| 02/25 | 944 | 944 | 927 | 930 | +0.54% | 12,100 | 95億6040万 | -3.33% | 12.35 | 3.01 |
| 02/24 | 925 | 945 | 925 | 925 | -0.75% | 9,200 | 95億900万 | -4.44% | 12.29 | 3 |
| 02/21 | 938 | 938 | 927 | 932 | +1.19% | 4,000 | 95億8096万 | -4.21% | 12.38 | 3.02 |
| 02/20 | 935 | 943 | 920 | 921 | -1.5% | 3,900 | 94億6788万 | -5.83% | 12.23 | 2.98 |
| 02/19 | 939 | 943 | 925 | 935 | +1.3% | 6,600 | 96億1180万 | -5.08% | 12.42 | 3.03 |
| 02/18 | 935 | 949 | 923 | 923 | +0.98% | 8,100 | 94億8844万 | -6.86% | 12.26 | 2.99 |
| 02/17 | 921 | 926 | 895 | 914 | -0.65% | 17,200 | 93億9592万 | -8.51% | 12.14 | 2.96 |
| 02/14 | 975 | 975 | 906 | 920 | -3.77% | 26,300 | 94億5760万 | -8.73% | 12.22 | 2.98 |
| 02/13 | 999 | 999 | 950 | 956 | -2.55% | 21,100 | 98億2768万 | -6.09% | 12.7 | 3.1 |
| 02/12 | 960 | 999 | 950 | 981 | +4.14% | 56,500 | 100億8468万 | -4.29% | 13.03 | 3.18 |
| 02/10 | 950 | 980 | 931 | 942 | +3.52% | 51,000 | 96億8376万 | -8.81% | 12.51 | 3.05 |
| 02/07 | 903 | 920 | 889 | 910 | +2.36% | 24,700 | 93億5480万 | -12.75% | 12.09 | 2.95 |
| 02/06 | 843 | 930 | 843 | 889 | +5.83% | 52,700 | 91億3892万 | -15.65% | 11.81 | 2.88 |
| 02/05 | 867 | 900 | 830 | 840 | -3.45% | 89,500 | 86億3520万 | -21.27% | 11.16 | 2.72 |
| 02/04 | 895 | 930 | 824 | 870 | -8.23% | 79,400 | 89億4360万 | -19.44% | 11.56 | 2.82 |
| 02/03 | 990 | 990 | 930 | 948 | -5.67% | 61,200 | 97億4544万 | -13.19% | 12.59 | 3.07 |
| 01/31 | 1,040 | 1,040 | 994 | 1,005 | -2.52% | 51,600 | 103億3140万 | -8.47% | 13.35 | 3.26 |
| 01/30 | 1,035 | 1,040 | 1,025 | 1,031 | -1.34% | 17,000 | 105億9868万 | -6.44% | 13.7 | 3.34 |
| 01/29 | 1,069 | 1,075 | 1,045 | 1,045 | +0.48% | 28,600 | 107億4260万 | -5.26% | 13.88 | 3.39 |
| 01/28 | 1,025 | 1,080 | 1,025 | 1,040 | +2.87% | 62,500 | 106億9120万 | -5.88% | 13.81 | 3.37 |
| 01/27 | 1,012 | 1,027 | 1,001 | 1,011 | -2.98% | 54,900 | 103億9308万 | -8.59% | 13.43 | 3.28 |
| 01/24 | 1,026 | 1,070 | 1,023 | 1,042 | -0.76% | 36,600 | 107億1176万 | -6.04% | 13.84 | 3.38 |
| 01/23 | 1,060 | 1,085 | 1,041 | 1,050 | -0.94% | 68,500 | 107億9400万 | -5.41% | 13.95 | 3.4 |
| 01/22 | 1,040 | 1,068 | 1,039 | 1,060 | +2.12% | 56,800 | 108億9680万 | -4.68% | 14.08 | 3.44 |
| 01/21 | 1,071 | 1,071 | 1,037 | 1,038 | -2.9% | 53,800 | 106億7064万 | -6.91% | 13.79 | 3.36 |
| 01/20 | 1,060 | 1,072 | 1,047 | 1,069 | +1.14% | 45,900 | 109億8932万 | -4.13% | 14.2 | 3.46 |
| 01/17 | 1,023 | 1,070 | 1,021 | 1,057 | +0.96% | 60,100 | 108億6596万 | -4.95% | 14.04 | 3.43 |
| 01/16 | 1,093 | 1,097 | 1,038 | 1,047 | -4.21% | 51,300 | 107億6316万 | -5.76% | 13.91 | 3.39 |
| 01/15 | 1,130 | 1,142 | 1,082 | 1,093 | 0% | 50,300 | 112億3604万 | -1.53% | 14.52 | 3.54 |
| 01/14 | 1,111 | 1,111 | 1,086 | 1,093 | -3.02% | 24,700 | 112億3604万 | -1.26% | 14.52 | 3.54 |
| 01/10 | 1,130 | 1,138 | 1,120 | 1,127 | -0.7% | 29,400 | 115億8556万 | +2.18% | 14.97 | 3.65 |
| 01/09 | 1,155 | 1,190 | 1,131 | 1,135 | -2.16% | 47,000 | 116億6780万 | +3.56% | 15.08 | 3.68 |
| 01/08 | 1,165 | 1,175 | 1,145 | 1,160 | +1.31% | 31,300 | 119億2480万 | +6.62% | 15.41 | 3.76 |
| 01/07 | 1,190 | 1,190 | 1,115 | 1,145 | -2.88% | 51,400 | 117億7060万 | +6.12% | 15.21 | 3.71 |
| 01/06 | 1,194 | 1,197 | 1,151 | 1,179 | -1.17% | 51,100 | 121億2012万 | +9.98% | 15.66 | 3.82 |
| 2013 |
| 12/30 | 1,166 | 1,220 | 1,166 | 1,193 | +1.27% | 92,300 | 122億6404万 | +12.23% | 15.85 | 3.87 |
| 12/27 | 1,178 | 1,212 | 1,167 | 1,178 | -2.48% | 86,400 | 121億984万 | +11.87% | 15.65 | 3.82 |
| 12/26 | 1,210 | 1,264 | 1,156 | 1,208 | +3.25% | 204,800 | 124億1824万 | +15.49% | 16.05 | 3.91 |
| 12/25 | 1,189 | 1,216 | 1,127 | 1,170 | +0.34% | 167,900 | 120億2760万 | +12.83% | 15.54 | 3.79 |
| 12/24 | 1,102 | 1,170 | 1,097 | 1,166 | +5.71% | 161,900 | 119億8648万 | +13.31% | 15.49 | 3.78 |
| 12/20 | 1,100 | 1,142 | 1,097 | 1,103 | +0.36% | 74,500 | 113億3884万 | +7.93% | 14.65 | 3.57 |
| 12/19 | 1,081 | 1,120 | 1,075 | 1,099 | +1.85% | 69,500 | 112億9772万 | +7.96% | 14.6 | 3.56 |
| 12/18 | 1,069 | 1,080 | 1,044 | 1,079 | -0.46% | 61,000 | 110億9212万 | +6.52% | 14.33 | 3.5 |
| 12/17 | 1,058 | 1,097 | 1,057 | 1,084 | +2.36% | 67,900 | 111億4352万 | +7.65% | 14.4 | 3.51 |
| 12/16 | 1,104 | 1,138 | 1,035 | 1,059 | -3.46% | 144,800 | 108億8652万 | +5.48% | 14.07 | 3.43 |
| 12/13 | 1,061 | 1,100 | 1,061 | 1,097 | +2.52% | 42,200 | 112億7716万 | +9.59% | 14.57 | 3.56 |
| 12/12 | 1,075 | 1,110 | 1,053 | 1,070 | -1.38% | 47,600 | 109億9960万 | +7.32% | 14.21 | 3.47 |
| 12/11 | 1,180 | 1,189 | 1,034 | 1,085 | -4.24% | 217,400 | 111億5380万 | +9.05% | 14.41 | 3.52 |
| 12/10 | 1,030 | 1,158 | 1,025 | 1,133 | +9.15% | 287,300 | 116億4724万 | +14.21% | 15.05 | 3.67 |
| 12/09 | 1,009 | 1,052 | 1,009 | 1,038 | +4.32% | 63,100 | 106億7064万 | +5.06% | 13.79 | 3.36 |
| 12/06 | 1,062 | 1,062 | 982 | 995 | -3.59% | 85,400 | 102億2860万 | +0.81% | 13.22 | 3.22 |
