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 |
|---|
| 2014 |
| 03/31 | 727 | 737 | 725 | 731 | +2.24% | 23,500 | 36億7173万 | -1.48% | 7.53 | 1.73 |
| 03/28 | 705 | 720 | 705 | 715 | +1.42% | 13,100 | 35億9137万 | -4.03% | 7.37 | 1.69 |
| 03/27 | 697 | 707 | 684 | 705 | 0% | 11,200 | 35億4114万 | -5.62% | 7.26 | 1.67 |
| 03/26 | 708 | 714 | 688 | 705 | +0.71% | 26,000 | 35億4114万 | -6% | 7.26 | 1.67 |
| 03/25 | 707 | 708 | 691 | 700 | -1.41% | 17,200 | 35億1603万 | -6.79% | 7.21 | 1.66 |
| 03/24 | 682 | 710 | 656 | 710 | +4.11% | 30,700 | 35億6625万 | -5.59% | 7.32 | 1.68 |
| 03/20 | 704 | 708 | 667 | 682 | -3.81% | 39,800 | 34億2561万 | -9.55% | 7.03 | 1.61 |
| 03/19 | 738 | 738 | 709 | 709 | -2.74% | 30,700 | 35億6123万 | -6.22% | 7.31 | 1.68 |
| 03/18 | 733 | 746 | 718 | 729 | +1.53% | 16,400 | 36億6169万 | -3.95% | 7.51 | 1.73 |
| 03/17 | 705 | 751 | 705 | 718 | +1.13% | 45,800 | 36億644万 | -5.77% | 7.4 | 1.7 |
| 03/14 | 745 | 745 | 705 | 710 | -5.46% | 51,400 | 35億6625万 | -7.19% | 7.32 | 1.68 |
| 03/13 | 741 | 751 | 739 | 751 | +1.35% | 14,400 | 37億7219万 | -2.09% | 7.74 | 1.78 |
| 03/12 | 780 | 780 | 731 | 741 | -5.61% | 39,600 | 37億2196万 | -3.14% | 7.64 | 1.75 |
| 03/11 | 801 | 801 | 773 | 785 | -0.13% | 24,700 | 39億4297万 | +3.15% | 8.09 | 1.86 |
| 03/10 | 766 | 786 | 765 | 786 | +3.29% | 22,200 | 39億4799万 | +3.56% | 8.1 | 1.86 |
| 03/07 | 763 | 767 | 751 | 761 | -0.26% | 7,400 | 38億2242万 | +0.13% | 7.84 | 1.8 |
| 03/06 | 750 | 769 | 728 | 763 | +2.42% | 16,100 | 38億3247万 | +0.13% | 7.86 | 1.81 |
| 03/05 | 739 | 747 | 735 | 745 | +3.47% | 15,100 | 37億4206万 | -2.74% | 7.68 | 1.76 |
| 03/04 | 730 | 739 | 716 | 720 | -2.7% | 18,500 | 36億1648万 | -6.37% | 7.42 | 1.7 |
| 03/03 | 755 | 770 | 710 | 740 | -4.15% | 37,800 | 37億1694万 | -4.15% | 7.63 | 1.75 |
| 02/28 | 772 | 800 | 761 | 772 | -0.9% | 12,700 | 38億7767万 | -0.52% | 7.96 | 1.83 |
| 02/27 | 792 | 801 | 778 | 779 | -1.39% | 12,300 | 39億1283万 | -0.13% | 8.03 | 1.84 |
| 02/26 | 798 | 817 | 787 | 790 | -2.83% | 19,000 | 39億6809万 | +0.77% | 8.14 | 1.87 |
| 02/25 | 800 | 817 | 794 | 813 | +1.63% | 21,100 | 40億8361万 | +3.3% | 8.38 | 1.92 |
| 02/24 | 810 | 830 | 790 | 800 | -0.62% | 51,400 | 40億1832万 | +1.27% | 8.24 | 1.89 |
| 02/21 | 751 | 805 | 751 | 805 | +7.05% | 31,300 | 40億4343万 | +1.51% | 8.3 | 1.91 |
| 02/20 | 776 | 796 | 750 | 752 | -3.09% | 43,300 | 37億7722万 | -5.53% | 7.75 | 1.78 |
| 02/19 | 746 | 780 | 746 | 776 | +4.3% | 33,400 | 38億9777万 | -3.24% | 8 | 1.84 |
| 02/18 | 720 | 746 | 713 | 744 | +3.62% | 27,500 | 37億3703万 | -7.69% | 7.67 | 1.76 |
| 02/17 | 740 | 742 | 718 | 718 | -4.27% | 26,600 | 36億644万 | -11.58% | 7.4 | 1.7 |
| 02/14 | 741 | 773 | 728 | 750 | 0% | 36,600 | 37億6717万 | -8.42% | 7.73 | 1.78 |
| 02/13 | 778 | 778 | 731 | 750 | -4.46% | 56,700 | 37億6717万 | -9.09% | 7.73 | 1.78 |
| 02/12 | 798 | 798 | 755 | 785 | -0.88% | 39,200 | 39億4297万 | -5.42% | 8.09 | 1.86 |
| 02/10 | 839 | 840 | 772 | 792 | -2.1% | 181,600 | 39億7813万 | -5.04% | 8.16 | 1.87 |
| 02/07 | 760 | 814 | 760 | 809 | +6.59% | 111,300 | 40億6352万 | -3.58% | 8.34 | 1.91 |
| 02/06 | 694 | 762 | 694 | 759 | +9.21% | 46,100 | 38億1238万 | -9.75% | 7.82 | 1.8 |
| 02/05 | 696 | 699 | 645 | 695 | +11.02% | 98,100 | 34億9091万 | -17.65% | 7.16 | 1.64 |
| 02/04 | 702 | 710 | 608 | 626 | -16.2% | 118,400 | 31億4433万 | -26.35% | 6.45 | 1.48 |
| 02/03 | 800 | 800 | 747 | 747 | -7.66% | 39,400 | 37億5210万 | -12.73% | 7.7 | 1.77 |
| 01/31 | 823 | 834 | 800 | 809 | -1.58% | 53,500 | 40億6352万 | -5.6% | 8.34 | 1.91 |
| 01/30 | 828 | 828 | 815 | 822 | -2.84% | 24,800 | 41億2882万 | -3.97% | 8.47 | 1.95 |
| 01/29 | 828 | 850 | 812 | 846 | +3.55% | 88,900 | 42億4937万 | -1.05% | 8.72 | 2 |
| 01/28 | 820 | 830 | 800 | 817 | +2.13% | 47,500 | 41億370万 | -4.11% | 8.42 | 1.93 |
| 01/27 | 809 | 848 | 798 | 800 | -6.32% | 88,100 | 40億1832万 | -5.99% | 8.24 | 1.89 |
| 01/24 | 860 | 870 | 838 | 854 | -1.84% | 48,400 | 42億8955万 | +0.23% | 8.8 | 2.02 |
| 01/23 | 880 | 880 | 858 | 870 | -1.36% | 54,300 | 43億6992万 | +2.11% | 8.96 | 2.06 |
| 01/22 | 867 | 882 | 860 | 882 | +2.2% | 53,200 | 44億3019万 | +3.76% | 9.09 | 2.09 |
| 01/21 | 872 | 873 | 858 | 863 | -1.26% | 33,000 | 43億3476万 | +1.53% | 8.89 | 2.04 |
| 01/20 | 880 | 887 | 864 | 874 | -1.02% | 26,700 | 43億9001万 | +2.82% | 9.01 | 2.07 |
| 01/17 | 876 | 883 | 860 | 883 | +0.23% | 38,400 | 44億3522万 | +4.13% | 9.1 | 2.09 |
| 01/16 | 896 | 896 | 874 | 881 | -1.78% | 39,900 | 44億2517万 | +4.14% | 9.08 | 2.09 |
| 01/15 | 886 | 909 | 885 | 897 | +1.59% | 34,500 | 45億554万 | +6.28% | 9.24 | 2.12 |
| 01/14 | 895 | 900 | 882 | 883 | -1.45% | 31,800 | 44億3522万 | +4.99% | 9.1 | 2.09 |
| 01/10 | 875 | 905 | 875 | 896 | +1.7% | 59,900 | 45億51万 | +6.79% | 9.23 | 2.12 |
| 01/09 | 893 | 917 | 862 | 881 | -2.54% | 76,100 | 44億2517万 | +5.51% | 9.08 | 2.09 |
| 01/08 | 885 | 915 | 878 | 904 | +4.51% | 86,500 | 45億4070万 | +8.78% | 9.32 | 2.14 |
| 01/07 | 892 | 919 | 859 | 865 | -2.59% | 96,300 | 43億4480万 | +4.72% | 8.91 | 2.05 |
| 01/06 | 915 | 927 | 876 | 888 | -2.84% | 75,800 | 44億6033万 | +7.9% | 9.15 | 2.1 |
| 2013 |
| 12/30 | 870 | 950 | 858 | 914 | +6.65% | 218,900 | 45億7831万 | +11.6% | 9.39 | 2.16 |
| 12/27 | 870 | 870 | 826 | 857 | +0.82% | 67,200 | 42億9279万 | +5.41% | 8.81 | 2.02 |
| 12/26 | 826 | 870 | 819 | 850 | +2.41% | 52,200 | 42億5773万 | +4.81% | 8.73 | 2.01 |
| 12/25 | 782 | 850 | 782 | 830 | +5.33% | 56,900 | 41億5755万 | +2.47% | 8.53 | 1.96 |
| 12/24 | 768 | 811 | 768 | 788 | +1.68% | 41,100 | 39億4717万 | -2.72% | 8.1 | 1.86 |
| 12/20 | 779 | 781 | 768 | 775 | -0.51% | 26,200 | 38億8205万 | -4.56% | 7.96 | 1.83 |
| 12/19 | 800 | 800 | 776 | 779 | -1.02% | 22,500 | 39億208万 | -4.3% | 8 | 1.84 |
| 12/18 | 792 | 801 | 785 | 787 | -0.76% | 12,800 | 39億4216万 | -3.32% | 8.09 | 1.86 |
| 12/17 | 786 | 799 | 786 | 793 | +0.89% | 20,400 | 39億7221万 | -2.46% | 8.15 | 1.87 |
| 12/16 | 811 | 816 | 780 | 786 | -3.79% | 94,000 | 39億3715万 | -3.32% | 8.08 | 1.86 |
| 12/13 | 842 | 848 | 812 | 817 | -3.31% | 55,700 | 40億9243万 | +0.74% | 8.4 | 1.93 |
| 12/12 | 841 | 866 | 832 | 845 | +0.6% | 43,700 | 42億3268万 | +4.45% | 8.68 | 1.99 |
| 12/11 | 879 | 880 | 835 | 840 | -5.08% | 137,600 | 42億764万 | +4.22% | 8.63 | 1.98 |
| 12/10 | 870 | 898 | 832 | 885 | +3.27% | 266,500 | 44億3305万 | +9.94% | 9.09 | 2.09 |
| 12/09 | 832 | 886 | 817 | 857 | +3.75% | 161,800 | 42億9279万 | +6.86% | 8.81 | 2.02 |
| 12/06 | 830 | 841 | 810 | 826 | +0.61% | 57,400 | 41億3751万 | +3.25% | 8.49 | 1.95 |
| 12/05 | 847 | 880 | 810 | 821 | -1.32% | 294,800 | 40億2552万 | +2.63% | 8.26 | 1.9 |
| 12/04 | 818 | 840 | 811 | 832 | -0.12% | 94,500 | 40億7946万 | +4% | 8.37 | 1.92 |
| 12/03 | 822 | 889 | 814 | 833 | +1.34% | 296,000 | 40億8436万 | +4.13% | 8.38 | 1.92 |
| 12/02 | 808 | 858 | 803 | 822 | +2.88% | 217,400 | 40億3043万 | +2.62% | 8.27 | 1.9 |
| 11/29 | 776 | 800 | 776 | 799 | +2.04% | 32,500 | 39億1765万 | -0.5% | 8.03 | 1.85 |
| 11/28 | 769 | 791 | 763 | 783 | +1.82% | 20,400 | 38億3920万 | -2.97% | 7.87 | 1.81 |
| 11/27 | 780 | 787 | 767 | 769 | -2.41% | 26,200 | 37億7056万 | -5.3% | 7.73 | 1.78 |
| 11/26 | 803 | 803 | 786 | 788 | 0% | 11,500 | 38億6372万 | -3.67% | 7.92 | 1.82 |
| 11/25 | 786 | 788 | 779 | 788 | +0.25% | 33,000 | 38億6372万 | -4.6% | 7.92 | 1.82 |
| 11/22 | 806 | 806 | 785 | 786 | -1.87% | 25,500 | 38億5391万 | -5.07% | 7.9 | 1.82 |
| 11/21 | 809 | 815 | 788 | 801 | -2.2% | 24,300 | 39億2746万 | -3.49% | 8.05 | 1.85 |
| 11/20 | 830 | 831 | 800 | 819 | -1.8% | 40,400 | 40億1572万 | -1.44% | 8.24 | 1.89 |
| 11/19 | 830 | 836 | 810 | 834 | -0.6% | 52,100 | 40億8926万 | +0.48% | 8.39 | 1.93 |
| 11/18 | 828 | 843 | 821 | 839 | +1.45% | 85,700 | 41億1378万 | +1.21% | 8.44 | 1.94 |
| 11/15 | 805 | 874 | 805 | 827 | +6.71% | 679,100 | 40億5494万 | +0.36% | 8.32 | 1.91 |
| 11/14 | 770 | 786 | 767 | 775 | +0.65% | 21,500 | 37億9998万 | -5.49% | 7.79 | 1.79 |
| 11/13 | 762 | 784 | 757 | 770 | -0.9% | 24,400 | 37億7546万 | -5.98% | 7.74 | 1.78 |
| 11/12 | 744 | 782 | 724 | 777 | +4.16% | 40,600 | 38億978万 | -5.13% | 7.81 | 1.79 |
| 11/11 | 764 | 769 | 744 | 746 | -2.36% | 32,400 | 36億5778万 | -9.02% | 7.5 | 1.72 |
| 11/08 | 780 | 780 | 764 | 764 | -2.05% | 44,600 | 37億4604万 | -7.06% | 7.68 | 1.76 |
| 11/07 | 802 | 802 | 770 | 780 | -3.11% | 62,400 | 38億2449万 | -5.11% | 7.84 | 1.8 |
| 11/06 | 808 | 814 | 774 | 805 | -1.35% | 112,600 | 39億4707万 | -2.07% | 8.1 | 1.86 |
| 11/05 | 785 | 824 | 782 | 816 | +2.9% | 48,300 | 35億1141万 | -0.49% | 7.19 | 1.65 |
| 11/01 | 818 | 828 | 785 | 793 | -4.46% | 45,100 | 34億1243万 | -2.94% | 6.99 | 1.6 |
| 10/31 | 820 | 835 | 813 | 830 | +0.36% | 28,200 | 35億7165万 | +1.72% | 7.31 | 1.68 |
| 10/30 | 830 | 832 | 827 | 827 | -0.36% | 263,200 | 35億5874万 | +1.85% | 7.29 | 1.67 |
