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 5→1 |
| 2014 |
| 03/31 | 1,685 | 1,695 | 1,660 | 1,690 | +0.9% | 464,600 | 1181億8909万 | -5.43% | 11.51 | 0.51 |
| 03/28 | 1,650 | 1,685 | 1,630 | 1,675 | +0.9% | 465,000 | 1171億4007万 | -6.69% | 11.41 | 0.51 |
| 03/27 | 1,615 | 1,670 | 1,605 | 1,660 | +1.22% | 628,800 | 1160億9106万 | -7.83% | 11.3 | 0.5 |
| 03/26 | 1,670 | 1,675 | 1,620 | 1,640 | -1.2% | 750,400 | 1146億9237万 | -9.39% | 11.17 | 0.5 |
| 03/25 | 1,680 | 1,685 | 1,625 | 1,660 | -2.06% | 827,800 | 1160億9106万 | -8.79% | 11.3 | 0.5 |
| 03/24 | 1,630 | 1,710 | 1,625 | 1,695 | +3.99% | 1,246,400 | 1185億3876万 | -7.33% | 11.54 | 0.51 |
| 03/20 | 1,690 | 1,700 | 1,610 | 1,630 | -2.98% | 1,091,400 | 1139億9303万 | -11.22% | 11.1 | 0.49 |
| 03/19 | 1,695 | 1,715 | 1,635 | 1,680 | -0.59% | 896,400 | 1174億8975万 | -9.14% | 11.44 | 0.51 |
| 03/18 | 1,720 | 1,720 | 1,690 | 1,690 | +1.2% | 448,800 | 1181億8909万 | -9.19% | 11.51 | 0.51 |
| 03/17 | 1,705 | 1,715 | 1,655 | 1,670 | -2.05% | 660,600 | 1167億9040万 | -10.79% | 11.37 | 0.51 |
| 03/14 | 1,730 | 1,760 | 1,690 | 1,705 | -5.01% | 1,227,000 | 1192億3810万 | -9.45% | 11.61 | 0.52 |
| 03/13 | 1,855 | 1,860 | 1,790 | 1,795 | -3.49% | 1,003,600 | 1255億3220万 | -5.13% | 12.22 | 0.54 |
| 03/12 | 1,885 | 1,895 | 1,835 | 1,860 | -2.62% | 731,800 | 1300億7793万 | -1.85% | 12.67 | 0.56 |
| 03/11 | 1,900 | 1,915 | 1,880 | 1,910 | 0% | 441,400 | 1335億7465万 | +0.74% | 13.01 | 0.58 |
| 03/10 | 1,920 | 1,925 | 1,880 | 1,910 | -1.04% | 421,600 | 1335億7465万 | +0.58% | 13.01 | 0.58 |
| 03/07 | 1,935 | 1,940 | 1,900 | 1,930 | +0.52% | 393,000 | 1349億7334万 | +1.26% | 13.14 | 0.58 |
| 03/06 | 1,875 | 1,930 | 1,870 | 1,920 | +2.13% | 704,800 | 1342億7400万 | +0.42% | 13.07 | 0.58 |
| 03/05 | 1,875 | 1,895 | 1,865 | 1,880 | +2.45% | 823,600 | 1314億7662万 | -2.24% | 12.8 | 0.57 |
| 03/04 | 1,780 | 1,840 | 1,780 | 1,835 | +1.66% | 390,800 | 1283億2957万 | -5.02% | 12.5 | 0.56 |
| 03/03 | 1,825 | 1,850 | 1,775 | 1,805 | -2.43% | 592,200 | 1262億3154万 | -7.05% | 12.29 | 0.55 |
| 02/28 | 1,880 | 1,890 | 1,830 | 1,850 | -1.6% | 738,400 | 1293億7859万 | -5.42% | 12.6 | 0.56 |
| 02/27 | 1,900 | 1,900 | 1,865 | 1,880 | -2.08% | 907,600 | 1314億7662万 | -4.62% | 12.8 | 0.57 |
| 02/26 | 1,885 | 1,945 | 1,885 | 1,920 | +0.79% | 613,600 | 1342億7400万 | -3.42% | 13.07 | 0.58 |
| 02/25 | 1,905 | 1,915 | 1,880 | 1,905 | +1.06% | 594,200 | 1332億2498万 | -4.89% | 12.97 | 0.58 |
| 02/24 | 1,865 | 1,915 | 1,855 | 1,885 | -0.53% | 589,400 | 1318億2629万 | -6.68% | 12.84 | 0.57 |
| 02/21 | 1,850 | 1,895 | 1,840 | 1,895 | +4.12% | 485,200 | 1325億2564万 | -6.97% | 12.9 | 0.57 |
| 02/20 | 1,890 | 1,895 | 1,820 | 1,820 | -3.19% | 902,600 | 1272億8056万 | -11.31% | 12.39 | 0.55 |
| 02/19 | 1,900 | 1,905 | 1,875 | 1,880 | -0.79% | 661,000 | 1314億7662万 | -9.09% | 12.8 | 0.57 |
| 02/18 | 1,895 | 1,910 | 1,850 | 1,895 | +0.8% | 838,400 | 1325億2564万 | -8.94% | 12.9 | 0.57 |
| 02/17 | 1,865 | 1,895 | 1,810 | 1,880 | +0.8% | 1,030,800 | 1314億7662万 | -10.22% | 12.8 | 0.57 |
| 02/14 | 1,960 | 1,980 | 1,840 | 1,865 | -4.6% | 1,489,800 | 1304億2760万 | -11.32% | 12.7 | 0.57 |
| 02/13 | 1,965 | 1,970 | 1,935 | 1,955 | -1.01% | 541,000 | 1367億2170万 | -7.39% | 13.31 | 0.59 |
| 02/12 | 1,985 | 2,000 | 1,965 | 1,975 | 0% | 443,400 | 1381億2039万 | -6.58% | 13.45 | 0.6 |
| 02/10 | 2,010 | 2,020 | 1,960 | 1,975 | +1.02% | 552,400 | 1381億2039万 | -6.71% | 13.45 | 0.6 |
| 02/07 | 1,945 | 1,965 | 1,935 | 1,955 | +2.36% | 670,000 | 1367億2170万 | -7.7% | 13.31 | 0.59 |
| 02/06 | 1,890 | 1,930 | 1,870 | 1,910 | +1.33% | 705,400 | 1335億7465万 | -9.78% | 13.01 | 0.58 |
| 02/05 | 1,910 | 1,925 | 1,855 | 1,885 | +0.53% | 740,600 | 1318億2629万 | -11% | 12.84 | 0.57 |
| 02/04 | 1,890 | 1,935 | 1,870 | 1,875 | -5.3% | 1,162,800 | 1311億2695万 | -11.47% | 12.77 | 0.57 |
| 02/03 | 2,005 | 2,035 | 1,970 | 1,980 | -5.04% | 1,394,000 | 1384億7006万 | -6.56% | 13.48 | 0.6 |
| 01/31 | 2,135 | 2,180 | 2,060 | 2,085 | -0.48% | 1,821,400 | 1458億1317万 | -1.47% | 14.2 | 0.63 |
| 01/30 | 2,090 | 2,120 | 2,065 | 2,095 | -4.56% | 728,400 | 1465億1251万 | -0.66% | 14.27 | 0.63 |
| 01/29 | 2,125 | 2,205 | 2,120 | 2,195 | +5.02% | 663,000 | 1535億595万 | +4.47% | 14.95 | 0.66 |
| 01/28 | 2,100 | 2,130 | 2,085 | 2,090 | 0% | 587,600 | 1461億6284万 | +0.05% | 14.23 | 0.63 |
| 01/27 | 2,105 | 2,130 | 2,075 | 2,090 | -3.69% | 908,000 | 1461億6284万 | +0.48% | 14.23 | 0.63 |
| 01/24 | 2,180 | 2,215 | 2,155 | 2,170 | -2.03% | 816,200 | 1517億5759万 | +4.68% | 14.78 | 0.66 |
| 01/23 | 2,300 | 2,305 | 2,205 | 2,215 | -3.7% | 1,419,600 | 1549億464万 | +7.37% | 15.08 | 0.67 |
| 01/22 | 2,310 | 2,315 | 2,275 | 2,300 | -0.43% | 553,600 | 1608億4906万 | +12.2% | 15.66 | 0.7 |
| 01/21 | 2,315 | 2,345 | 2,300 | 2,310 | -0.43% | 541,800 | 1615億4840万 | +13.51% | 15.73 | 0.7 |
| 01/20 | 2,305 | 2,330 | 2,295 | 2,320 | +0.87% | 443,000 | 1622億4775万 | +14.91% | 15.8 | 0.7 |
| 01/17 | 2,260 | 2,320 | 2,260 | 2,300 | +1.1% | 884,200 | 1608億4906万 | +14.94% | 15.66 | 0.7 |
| 01/16 | 2,230 | 2,310 | 2,225 | 2,275 | +2.02% | 1,136,400 | 1591億70万 | +14.61% | 15.49 | 0.69 |
| 01/15 | 2,235 | 2,250 | 2,190 | 2,230 | +1.36% | 930,000 | 1559億5365万 | +13.03% | 15.18 | 0.68 |
| 01/14 | 2,165 | 2,230 | 2,135 | 2,200 | -0.68% | 1,364,800 | 1538億5562万 | +12.02% | 14.98 | 0.67 |
| 01/10 | 2,150 | 2,235 | 2,145 | 2,215 | +4.73% | 2,382,600 | 1549億464万 | +13.24% | 15.08 | 0.67 |
| 01/09 | 2,065 | 2,140 | 2,040 | 2,115 | +2.42% | 1,212,400 | 1479億1120万 | +8.57% | 14.4 | 0.64 |
| 01/08 | 2,060 | 2,065 | 2,035 | 2,065 | +1.98% | 631,400 | 1444億1448万 | +6.17% | 14.06 | 0.63 |
| 01/07 | 2,030 | 2,060 | 2,015 | 2,025 | -1.22% | 584,800 | 1416億1710万 | +4.27% | 13.79 | 0.61 |
| 01/06 | 2,020 | 2,070 | 1,980 | 2,050 | +2.76% | 1,615,400 | 1433億6546万 | +5.62% | 13.96 | 0.62 |
| 2013 |
| 12/30 | 1,955 | 1,995 | 1,950 | 1,995 | +2.57% | 406,000 | 1395億1907万 | +2.89% | 13.59 | 0.6 |
| 12/27 | 1,930 | 1,955 | 1,925 | 1,945 | +0.52% | 345,600 | 1360億2235万 | +0.31% | 13.24 | 0.59 |
| 12/26 | 1,895 | 1,945 | 1,890 | 1,935 | +2.65% | 417,000 | 1353億2301万 | -0.36% | 13.18 | 0.59 |
| 12/25 | 1,885 | 1,890 | 1,870 | 1,885 | -0.26% | 365,400 | 1318億2629万 | -3.08% | 12.84 | 0.57 |
| 12/24 | 1,905 | 1,910 | 1,880 | 1,890 | -0.79% | 470,600 | 1321億7596万 | -3.13% | 12.87 | 0.57 |
| 12/20 | 1,890 | 1,915 | 1,880 | 1,905 | 0% | 507,800 | 1332億2498万 | -2.66% | 12.97 | 0.58 |
| 12/19 | 1,925 | 1,925 | 1,890 | 1,905 | -0.26% | 455,600 | 1332億2498万 | -2.95% | 12.97 | 0.58 |
| 12/18 | 1,885 | 1,910 | 1,880 | 1,910 | +0.79% | 386,400 | 1335億7465万 | -2.85% | 13.01 | 0.58 |
| 12/17 | 1,870 | 1,900 | 1,870 | 1,895 | +1.88% | 275,000 | 1325億2564万 | -3.81% | 12.9 | 0.57 |
| 12/16 | 1,915 | 1,915 | 1,855 | 1,860 | -2.87% | 457,600 | 1300億7793万 | -5.73% | 12.67 | 0.56 |
| 12/13 | 1,920 | 1,935 | 1,890 | 1,915 | +0.26% | 907,600 | 1339億2432万 | -3.09% | 13.04 | 0.58 |
| 12/12 | 1,885 | 1,915 | 1,865 | 1,910 | +0.26% | 504,600 | 1335億7465万 | -3.34% | 13.01 | 0.58 |
| 12/11 | 1,895 | 1,910 | 1,880 | 1,905 | -0.26% | 323,200 | 1332億2498万 | -3.64% | 12.97 | 0.58 |
| 12/10 | 1,925 | 1,925 | 1,900 | 1,910 | -0.78% | 351,600 | 1335億7465万 | -3.49% | 13.01 | 0.58 |
| 12/09 | 1,905 | 1,925 | 1,885 | 1,925 | +3.77% | 361,400 | 1346億2367万 | -2.83% | 13.11 | 0.58 |
| 12/06 | 1,890 | 1,910 | 1,830 | 1,855 | -2.62% | 1,088,800 | 1297億2826万 | -6.36% | 12.63 | 0.56 |
| 12/05 | 1,970 | 1,975 | 1,885 | 1,905 | -3.3% | 567,600 | 1332億2498万 | -3.88% | 12.97 | 0.58 |
| 12/04 | 1,995 | 2,000 | 1,960 | 1,970 | -2.48% | 340,800 | 1377億7071万 | -0.71% | 13.41 | 0.6 |
| 12/03 | 1,995 | 2,025 | 1,985 | 2,020 | +1.25% | 438,200 | 1412億6743万 | +1.87% | 13.76 | 0.61 |
| 12/02 | 2,010 | 2,010 | 1,980 | 1,995 | -1.24% | 290,000 | 1395億1907万 | +0.66% | 13.59 | 0.6 |
| 11/29 | 2,025 | 2,030 | 2,000 | 2,020 | -0.49% | 387,400 | 1412億6743万 | +2.18% | 13.76 | 0.61 |
| 11/28 | 2,000 | 2,035 | 2,000 | 2,030 | +2.27% | 353,400 | 1419億6678万 | +2.84% | 13.82 | 0.62 |
| 11/27 | 1,985 | 1,995 | 1,980 | 1,985 | -0.75% | 156,200 | 1388億1973万 | +0.81% | 13.52 | 0.6 |
| 11/26 | 1,995 | 2,010 | 1,985 | 2,000 | -0.5% | 229,600 | 1398億6875万 | +1.63% | 13.62 | 0.61 |
| 11/25 | 2,015 | 2,015 | 1,990 | 2,010 | +1.01% | 307,600 | 1405億6809万 | +2.19% | 13.69 | 0.61 |
| 11/22 | 2,030 | 2,030 | 1,980 | 1,990 | -1.24% | 481,200 | 1391億6940万 | +1.27% | 13.55 | 0.6 |
| 11/21 | 2,015 | 2,035 | 1,980 | 2,015 | +0.25% | 528,000 | 1409億1776万 | +2.65% | 13.72 | 0.61 |
| 11/20 | 2,045 | 2,050 | 2,010 | 2,010 | -1.47% | 338,800 | 1405億6809万 | +2.55% | 13.69 | 0.61 |
| 11/19 | 2,015 | 2,045 | 2,000 | 2,040 | +0.25% | 347,800 | 1426億6612万 | +4.29% | 13.89 | 0.62 |
| 11/18 | 2,060 | 2,070 | 2,020 | 2,035 | -0.73% | 501,000 | 1423億1645万 | +4.31% | 13.86 | 0.62 |
| 11/15 | 2,020 | 2,050 | 2,010 | 2,050 | +2.76% | 885,000 | 1433億6546万 | +5.45% | 13.96 | 0.62 |
| 11/14 | 2,000 | 2,015 | 1,975 | 1,995 | 0% | 804,600 | 1395億1907万 | +3.05% | 13.59 | 0.6 |
| 11/13 | 1,955 | 1,995 | 1,955 | 1,995 | +1.01% | 522,400 | 1395億1907万 | +3.42% | 13.59 | 0.6 |
| 11/12 | 1,915 | 1,975 | 1,900 | 1,975 | +2.07% | 540,000 | 1381億2039万 | +2.86% | 13.45 | 0.6 |
| 11/11 | 1,945 | 1,945 | 1,920 | 1,935 | +1.04% | 233,800 | 1353億2301万 | +1.04% | 13.18 | 0.59 |
| 11/08 | 1,910 | 1,925 | 1,895 | 1,915 | -1.03% | 313,600 | 1339億2432万 | +0.1% | 13.04 | 0.58 |
| 11/07 | 1,980 | 1,980 | 1,930 | 1,935 | -1.78% | 325,400 | 1353億2301万 | +1.26% | 13.18 | 0.59 |
| 11/06 | 1,940 | 1,975 | 1,920 | 1,970 | +1.55% | 358,000 | 1377億7071万 | +3.09% | 13.41 | 0.6 |
| 11/05 | 1,935 | 1,945 | 1,910 | 1,940 | +0.78% | 420,800 | 1356億7268万 | +1.68% | 13.21 | 0.59 |
| 11/01 | 1,950 | 1,955 | 1,900 | 1,925 | +1.85% | 536,600 | 1346億2367万 | +0.84% | 13.11 | 0.58 |
| 10/31 | 1,965 | 1,985 | 1,890 | 1,890 | -3.82% | 510,400 | 1321億7596万 | -1.1% | 12.87 | 0.57 |
| 10/30 | 1,965 | 1,980 | 1,940 | 1,965 | +1.81% | 538,400 | 1374億2104万 | +2.77% | 13.38 | 0.6 |
