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 | 1,665 | 1,675 | 1,650 | 1,675 | +0.9% | 75,000 | 719億8479万 | 0% | 14.01 | 0.53 |
03/28 | 1,650 | 1,665 | 1,645 | 1,660 | +0.61% | 68,200 | 713億4015万 | -1.01% | 13.88 | 0.52 |
03/27 | 1,635 | 1,660 | 1,625 | 1,650 | +0.61% | 69,600 | 709億1039万 | -1.67% | 13.8 | 0.52 |
03/26 | 1,650 | 1,650 | 1,630 | 1,640 | -0.3% | 77,200 | 704億8063万 | -2.32% | 13.72 | 0.51 |
03/25 | 1,640 | 1,660 | 1,630 | 1,645 | 0% | 65,600 | 706億9551万 | -2.2% | 13.76 | 0.52 |
03/24 | 1,620 | 1,670 | 1,605 | 1,645 | +0.92% | 100,600 | 706億9551万 | -2.26% | 13.76 | 0.52 |
03/20 | 1,665 | 1,675 | 1,630 | 1,630 | -1.51% | 122,000 | 700億5087万 | -3.15% | 13.63 | 0.51 |
03/19 | 1,660 | 1,670 | 1,645 | 1,655 | +0.3% | 59,200 | 711億2527万 | -1.78% | 13.84 | 0.52 |
03/18 | 1,650 | 1,675 | 1,640 | 1,650 | +1.85% | 55,200 | 709億1039万 | -2.14% | 13.8 | 0.52 |
03/17 | 1,620 | 1,635 | 1,600 | 1,620 | -1.22% | 153,400 | 696億2111万 | -3.86% | 13.55 | 0.51 |
03/14 | 1,635 | 1,665 | 1,635 | 1,640 | -2.09% | 197,600 | 704億8063万 | -2.73% | 13.72 | 0.51 |
03/13 | 1,680 | 1,690 | 1,670 | 1,675 | -0.89% | 72,000 | 719億8479万 | -0.53% | 14.01 | 0.53 |
03/12 | 1,700 | 1,700 | 1,685 | 1,690 | -1.46% | 52,800 | 726億2943万 | +0.6% | 14.13 | 0.53 |
03/11 | 1,720 | 1,720 | 1,700 | 1,715 | +0.29% | 47,000 | 737億383万 | +2.33% | 14.34 | 0.54 |
03/10 | 1,720 | 1,720 | 1,690 | 1,710 | -0.58% | 31,800 | 734億8895万 | +2.27% | 14.3 | 0.54 |
03/07 | 1,715 | 1,725 | 1,710 | 1,720 | +0.58% | 42,800 | 739億1871万 | +3.12% | 14.38 | 0.54 |
03/06 | 1,700 | 1,715 | 1,690 | 1,710 | +0.59% | 39,600 | 734億8895万 | +2.76% | 14.3 | 0.54 |
03/05 | 1,700 | 1,710 | 1,695 | 1,700 | +0.59% | 45,400 | 730億5919万 | +2.29% | 14.22 | 0.53 |
03/04 | 1,655 | 1,695 | 1,650 | 1,690 | +1.5% | 62,200 | 726億2943万 | +1.93% | 14.13 | 0.53 |
03/03 | 1,670 | 1,675 | 1,640 | 1,665 | -1.77% | 102,800 | 715億5503万 | +0.6% | 13.92 | 0.52 |
02/28 | 1,690 | 1,695 | 1,680 | 1,695 | +0.3% | 57,600 | 728億4431万 | +2.42% | 14.18 | 0.53 |
02/27 | 1,690 | 1,700 | 1,680 | 1,690 | -0.59% | 43,400 | 726億2943万 | +2.11% | 14.13 | 0.53 |
02/26 | 1,705 | 1,710 | 1,685 | 1,700 | -0.87% | 94,400 | 730億5919万 | +2.66% | 14.22 | 0.53 |
02/25 | 1,710 | 1,720 | 1,695 | 1,715 | +1.48% | 76,400 | 737億383万 | +3.5% | 14.34 | 0.54 |
02/24 | 1,715 | 1,730 | 1,680 | 1,690 | -1.74% | 133,400 | 726億2943万 | +2.05% | 14.13 | 0.53 |
02/21 | 1,690 | 1,720 | 1,680 | 1,720 | +2.38% | 65,400 | 739億1871万 | +3.8% | 14.38 | 0.54 |
02/20 | 1,705 | 1,705 | 1,665 | 1,680 | -0.88% | 135,400 | 721億9967万 | +1.51% | 14.05 | 0.53 |
02/19 | 1,710 | 1,710 | 1,680 | 1,695 | -0.29% | 59,000 | 728億4431万 | +2.36% | 14.18 | 0.53 |
02/18 | 1,655 | 1,710 | 1,655 | 1,700 | +1.8% | 88,200 | 730億5919万 | +2.72% | 14.22 | 0.53 |
02/17 | 1,645 | 1,670 | 1,635 | 1,670 | +0.6% | 47,000 | 717億6991万 | +0.78% | 13.97 | 0.52 |
02/14 | 1,690 | 1,695 | 1,645 | 1,660 | -0.6% | 156,200 | 713億4015万 | +0.06% | 13.88 | 0.52 |
02/13 | 1,680 | 1,685 | 1,665 | 1,670 | -0.3% | 60,600 | 717億6991万 | +0.48% | 13.97 | 0.52 |
02/12 | 1,665 | 1,680 | 1,660 | 1,675 | +2.13% | 73,600 | 719億8479万 | +0.66% | 14.01 | 0.53 |
02/10 | 1,660 | 1,660 | 1,635 | 1,640 | +0.31% | 79,800 | 704億8063万 | -1.62% | 13.72 | 0.51 |
02/07 | 1,605 | 1,640 | 1,605 | 1,635 | +2.83% | 55,800 | 702億6575万 | -2.15% | 13.67 | 0.51 |
02/06 | 1,590 | 1,605 | 1,580 | 1,590 | +0.63% | 93,400 | 683億3183万 | -5.02% | 13.3 | 0.5 |
02/05 | 1,575 | 1,595 | 1,560 | 1,580 | +0.32% | 180,600 | 679億207万 | -5.84% | 13.21 | 0.5 |
02/04 | 1,605 | 1,635 | 1,575 | 1,575 | -3.08% | 180,800 | 676億8719万 | -6.36% | 13.17 | 0.49 |
02/03 | 1,640 | 1,640 | 1,615 | 1,625 | +0.31% | 116,400 | 698億3599万 | -3.56% | 13.59 | 0.51 |
01/31 | 1,610 | 1,630 | 1,600 | 1,620 | +0.62% | 98,800 | 696億2111万 | -4.03% | 13.55 | 0.51 |
01/30 | 1,625 | 1,630 | 1,600 | 1,610 | -2.42% | 93,600 | 691億9135万 | -4.73% | 13.46 | 0.5 |
01/29 | 1,610 | 1,650 | 1,605 | 1,650 | +3.13% | 56,400 | 709億1039万 | -2.6% | 13.8 | 0.52 |
01/28 | 1,615 | 1,630 | 1,600 | 1,600 | -1.23% | 93,600 | 687億6159万 | -5.66% | 13.38 | 0.5 |
01/27 | 1,660 | 1,660 | 1,620 | 1,620 | -2.99% | 140,800 | 696億2111万 | -4.65% | 13.55 | 0.51 |
01/24 | 1,675 | 1,690 | 1,670 | 1,670 | -1.47% | 137,200 | 717億6991万 | -1.94% | 13.97 | 0.52 |
01/23 | 1,720 | 1,725 | 1,695 | 1,695 | -1.45% | 107,000 | 728億4431万 | -0.53% | 14.18 | 0.53 |
01/22 | 1,710 | 1,720 | 1,700 | 1,720 | +0.29% | 89,400 | 739億1871万 | +0.88% | 14.38 | 0.54 |
01/21 | 1,705 | 1,720 | 1,705 | 1,715 | +0.88% | 97,400 | 737億383万 | +0.59% | 14.34 | 0.54 |
01/20 | 1,715 | 1,735 | 1,700 | 1,700 | -0.29% | 114,000 | 730億5919万 | -0.29% | 14.22 | 0.53 |
01/17 | 1,690 | 1,705 | 1,685 | 1,705 | +1.19% | 107,400 | 732億7407万 | +0.06% | 14.26 | 0.53 |
01/16 | 1,700 | 1,715 | 1,685 | 1,685 | -0.88% | 99,200 | 724億1455万 | -1.06% | 14.09 | 0.53 |
01/15 | 1,690 | 1,705 | 1,680 | 1,700 | +1.49% | 90,000 | 730億5919万 | -0.18% | 14.22 | 0.53 |
01/14 | 1,680 | 1,695 | 1,660 | 1,675 | -3.46% | 191,800 | 719億8479万 | -1.59% | 14.01 | 0.53 |
01/10 | 1,720 | 1,735 | 1,710 | 1,735 | +0.58% | 109,400 | 745億6335万 | +1.88% | 14.51 | 0.54 |
01/09 | 1,730 | 1,750 | 1,710 | 1,725 | -0.58% | 147,400 | 741億3359万 | +1.35% | 14.43 | 0.54 |
01/08 | 1,735 | 1,735 | 1,725 | 1,735 | +0.29% | 85,000 | 745億6335万 | +2% | 14.51 | 0.54 |
01/07 | 1,735 | 1,740 | 1,715 | 1,730 | -0.29% | 89,000 | 743億4847万 | +1.76% | 14.47 | 0.54 |
01/06 | 1,760 | 1,770 | 1,735 | 1,735 | -0.86% | 102,000 | 745億6335万 | +2.12% | 14.51 | 0.54 |
2013 |
12/30 | 1,720 | 1,750 | 1,720 | 1,750 | +2.34% | 81,600 | 752億799万 | +3.06% | 14.64 | 0.55 |
12/27 | 1,705 | 1,715 | 1,695 | 1,710 | +0.88% | 87,600 | 734億8895万 | +0.88% | 14.3 | 0.54 |
12/26 | 1,660 | 1,700 | 1,660 | 1,695 | +2.11% | 69,200 | 728億4431万 | +0.12% | 14.18 | 0.53 |
12/25 | 1,665 | 1,665 | 1,645 | 1,660 | -0.6% | 110,000 | 713億4015万 | -1.89% | 13.88 | 0.52 |
12/24 | 1,680 | 1,680 | 1,655 | 1,670 | -0.6% | 101,000 | 717億6991万 | -1.36% | 13.97 | 0.52 |
12/20 | 1,690 | 1,690 | 1,675 | 1,680 | -0.59% | 75,200 | 721億9967万 | -0.77% | 14.05 | 0.53 |
12/19 | 1,705 | 1,710 | 1,675 | 1,690 | -0.88% | 138,200 | 726億2943万 | -0.18% | 14.13 | 0.53 |
12/18 | 1,680 | 1,710 | 1,680 | 1,705 | +0.29% | 95,600 | 732億7407万 | +0.71% | 14.26 | 0.53 |
12/17 | 1,685 | 1,700 | 1,680 | 1,700 | +1.49% | 76,400 | 730億5919万 | +0.53% | 14.22 | 0.53 |
12/16 | 1,710 | 1,710 | 1,670 | 1,675 | -1.76% | 88,600 | 719億8479万 | -0.95% | 14.01 | 0.53 |
12/13 | 1,705 | 1,715 | 1,695 | 1,705 | -0.29% | 173,400 | 732億7407万 | +0.89% | 14.26 | 0.53 |
12/12 | 1,705 | 1,715 | 1,690 | 1,710 | -0.29% | 95,600 | 734億8895万 | +1.3% | 14.3 | 0.54 |
12/11 | 1,710 | 1,720 | 1,700 | 1,715 | -0.29% | 47,600 | 737億383万 | +1.72% | 14.34 | 0.54 |
12/10 | 1,710 | 1,725 | 1,705 | 1,720 | +0.88% | 107,400 | 739億1871万 | +2.08% | 14.38 | 0.54 |
12/09 | 1,695 | 1,705 | 1,695 | 1,705 | +0.89% | 98,400 | 732億7407万 | +1.31% | 14.26 | 0.53 |
12/06 | 1,675 | 1,690 | 1,670 | 1,690 | +0.9% | 126,800 | 726億2943万 | +0.48% | 14.13 | 0.53 |
12/05 | 1,670 | 1,685 | 1,670 | 1,675 | 0% | 173,600 | 719億8479万 | -0.48% | 14.01 | 0.53 |
12/04 | 1,700 | 1,705 | 1,675 | 1,675 | -1.18% | 201,600 | 719億8479万 | -0.53% | 14.01 | 0.53 |
12/03 | 1,700 | 1,710 | 1,695 | 1,695 | 0% | 174,600 | 728億4431万 | +0.59% | 14.18 | 0.53 |
12/02 | 1,695 | 1,705 | 1,685 | 1,695 | -0.59% | 187,400 | 728億4431万 | +0.53% | 14.18 | 0.53 |
11/29 | 1,700 | 1,715 | 1,690 | 1,705 | 0% | 157,600 | 732億7407万 | +1.25% | 14.26 | 0.53 |
11/28 | 1,710 | 1,720 | 1,700 | 1,705 | -0.58% | 153,800 | 732億7407万 | +1.25% | 14.26 | 0.53 |
11/27 | 1,695 | 1,720 | 1,685 | 1,715 | +0.88% | 229,000 | 737億383万 | +1.9% | 14.34 | 0.54 |
11/26 | 1,700 | 1,715 | 1,695 | 1,700 | 0% | 162,200 | 730億5919万 | +1.01% | 14.22 | 0.53 |
11/25 | 1,680 | 1,700 | 1,680 | 1,700 | +1.49% | 108,600 | 730億5919万 | +0.95% | 14.22 | 0.53 |
11/22 | 1,685 | 1,690 | 1,670 | 1,675 | 0% | 129,600 | 719億8479万 | -0.48% | 14.01 | 0.53 |
11/21 | 1,675 | 1,690 | 1,665 | 1,675 | +0.3% | 111,400 | 719億8479万 | -0.53% | 14.01 | 0.53 |
11/20 | 1,670 | 1,690 | 1,670 | 1,670 | 0% | 92,600 | 717億6991万 | -0.89% | 13.97 | 0.52 |
11/19 | 1,670 | 1,690 | 1,665 | 1,670 | -0.3% | 131,400 | 717億6991万 | -0.95% | 13.97 | 0.52 |
11/18 | 1,675 | 1,685 | 1,670 | 1,675 | -0.59% | 99,000 | 719億8479万 | -0.71% | 14.01 | 0.53 |
11/15 | 1,685 | 1,690 | 1,670 | 1,685 | +0.6% | 129,800 | 724億1455万 | -0.12% | 14.09 | 0.53 |
11/14 | 1,670 | 1,690 | 1,660 | 1,675 | 0% | 118,000 | 719億8479万 | -0.65% | 14.01 | 0.53 |
11/13 | 1,680 | 1,680 | 1,660 | 1,675 | -0.59% | 48,400 | 719億8479万 | -0.48% | 14.01 | 0.53 |
11/12 | 1,655 | 1,685 | 1,655 | 1,685 | +1.81% | 84,800 | 724億1455万 | +0.3% | 14.09 | 0.53 |
11/11 | 1,680 | 1,680 | 1,640 | 1,655 | 0% | 86,600 | 711億2527万 | -1.37% | 13.84 | 0.52 |
11/08 | 1,640 | 1,675 | 1,635 | 1,655 | +0.3% | 111,000 | 711億2527万 | -1.31% | 13.84 | 0.52 |
11/07 | 1,685 | 1,685 | 1,640 | 1,650 | -2.65% | 114,800 | 709億1039万 | -1.55% | 13.8 | 0.52 |
11/06 | 1,675 | 1,695 | 1,660 | 1,695 | +1.19% | 51,000 | 728億4431万 | +1.13% | 14.18 | 0.53 |
11/05 | 1,695 | 1,695 | 1,660 | 1,675 | -0.59% | 103,600 | 719億8479万 | +0.12% | 14.01 | 0.53 |
11/01 | 1,710 | 1,710 | 1,650 | 1,685 | -1.17% | 193,400 | 724億1455万 | +0.78% | 14.09 | 0.53 |
10/31 | 1,700 | 1,735 | 1,695 | 1,705 | 0% | 102,600 | 732億7407万 | +2.1% | 14.26 | 0.53 |
10/30 | 1,720 | 1,720 | 1,690 | 1,705 | +0.59% | 148,200 | 732億7407万 | +2.28% | 14.26 | 0.53 |