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 10→1 |
| 2014 |
| 03/31 | 1,880 | 1,900 | 1,870 | 1,900 | +1.6% | 855,600 | 2017億8020万 | +0.05% | 15.92 | 0.83 |
| 03/28 | 1,860 | 1,880 | 1,830 | 1,870 | +1.63% | 821,800 | 1985億9420万 | -1.58% | 15.67 | 0.82 |
| 03/27 | 1,780 | 1,850 | 1,780 | 1,840 | +1.66% | 1,182,600 | 1954億819万 | -3.16% | 15.42 | 0.81 |
| 03/26 | 1,830 | 1,850 | 1,810 | 1,810 | 0% | 1,356,800 | 1922億2219万 | -4.79% | 15.17 | 0.79 |
| 03/25 | 1,820 | 1,840 | 1,800 | 1,810 | -0.55% | 1,361,600 | 1922億2219万 | -4.99% | 15.17 | 0.79 |
| 03/24 | 1,840 | 1,860 | 1,810 | 1,820 | -0.55% | 1,116,000 | 1932億8419万 | -4.56% | 15.25 | 0.8 |
| 03/20 | 1,890 | 1,890 | 1,820 | 1,830 | -2.66% | 1,111,500 | 1943億4619万 | -4.04% | 15.34 | 0.8 |
| 03/19 | 1,890 | 1,920 | 1,880 | 1,880 | -0.53% | 1,078,400 | 1996億5620万 | -1.57% | 15.76 | 0.82 |
| 03/18 | 1,880 | 1,910 | 1,880 | 1,890 | +2.16% | 616,500 | 2007億1820万 | -1.15% | 15.84 | 0.83 |
| 03/17 | 1,880 | 1,900 | 1,840 | 1,850 | -1.6% | 699,500 | 1964億7019万 | -3.24% | 15.5 | 0.81 |
| 03/14 | 1,900 | 1,920 | 1,870 | 1,880 | -3.59% | 1,325,600 | 1996億5620万 | -1.83% | 15.76 | 0.82 |
| 03/13 | 1,940 | 1,970 | 1,930 | 1,950 | +0.52% | 700,100 | 2070億9020万 | +1.88% | 16.34 | 0.85 |
| 03/12 | 1,960 | 1,980 | 1,940 | 1,940 | -2.51% | 874,300 | 2060億2820万 | +1.31% | 16.26 | 0.85 |
| 03/11 | 1,950 | 2,010 | 1,950 | 1,990 | +2.05% | 1,145,700 | 2113億3821万 | +3.92% | 16.68 | 0.87 |
| 03/10 | 1,950 | 1,970 | 1,950 | 1,950 | -1.02% | 370,700 | 2070億9020万 | +1.62% | 16.34 | 0.85 |
| 03/07 | 1,990 | 2,000 | 1,940 | 1,970 | 0% | 1,098,600 | 2092億1421万 | +2.28% | 16.51 | 0.86 |
| 03/06 | 1,930 | 1,990 | 1,930 | 1,970 | +1.55% | 1,209,200 | 2092億1421万 | +1.97% | 16.51 | 0.86 |
| 03/05 | 1,930 | 1,950 | 1,920 | 1,940 | +1.57% | 965,200 | 2060億2820万 | -0.05% | 16.26 | 0.85 |
| 03/04 | 1,920 | 1,940 | 1,910 | 1,910 | -1.55% | 1,027,700 | 2028億4220万 | -1.95% | 16.01 | 0.84 |
| 03/03 | 1,940 | 1,950 | 1,900 | 1,940 | 0% | 1,486,400 | 2060億2820万 | -0.82% | 16.26 | 0.85 |
| 02/28 | 1,920 | 1,950 | 1,900 | 1,940 | +1.57% | 1,542,000 | 2060億2820万 | -1.37% | 16.26 | 0.85 |
| 02/27 | 1,910 | 1,930 | 1,890 | 1,910 | +0.53% | 937,200 | 2028億4220万 | -3.54% | 16.01 | 0.84 |
| 02/26 | 1,890 | 1,920 | 1,890 | 1,900 | 0% | 730,600 | 2017億8020万 | -4.81% | 15.92 | 0.83 |
| 02/25 | 1,920 | 1,930 | 1,890 | 1,900 | +0.53% | 1,679,700 | 2017億8020万 | -5.57% | 15.92 | 0.83 |
| 02/24 | 1,940 | 1,950 | 1,870 | 1,890 | -1.56% | 2,171,100 | 2007億1820万 | -6.85% | 15.84 | 0.83 |
| 02/21 | 1,890 | 1,920 | 1,890 | 1,920 | +3.23% | 972,900 | 2039億420万 | -6.16% | 16.09 | 0.84 |
| 02/20 | 1,880 | 1,910 | 1,860 | 1,860 | -1.06% | 1,392,900 | 1975億3220万 | -9.84% | 15.59 | 0.81 |
| 02/19 | 1,900 | 1,920 | 1,870 | 1,880 | -1.05% | 1,119,200 | 1996億5620万 | -9.62% | 15.76 | 0.82 |
| 02/18 | 1,860 | 1,900 | 1,840 | 1,900 | +2.15% | 1,048,400 | 2017億8020万 | -9.31% | 15.92 | 0.83 |
| 02/17 | 1,850 | 1,870 | 1,820 | 1,860 | +1.64% | 1,643,400 | 1975億3220万 | -11.85% | 15.59 | 0.81 |
| 02/14 | 1,900 | 1,920 | 1,830 | 1,830 | -3.68% | 2,264,600 | 1943億4619万 | -13.96% | 15.34 | 0.8 |
| 02/13 | 1,930 | 1,930 | 1,890 | 1,900 | -1.04% | 1,066,300 | 2017億8020万 | -11.34% | 15.92 | 0.83 |
| 02/12 | 1,930 | 1,940 | 1,900 | 1,920 | +0.52% | 1,256,000 | 2039億420万 | -10.86% | 16.09 | 0.84 |
| 02/10 | 1,950 | 1,950 | 1,910 | 1,910 | 0% | 785,800 | 2028億4220万 | -11.78% | 16.01 | 0.84 |
| 02/07 | 1,890 | 1,930 | 1,890 | 1,910 | +2.69% | 1,479,500 | 2028億4220万 | -12.35% | 16.01 | 0.84 |
| 02/06 | 1,880 | 1,890 | 1,800 | 1,860 | -5.58% | 3,223,200 | 1975億3220万 | -15.07% | 15.59 | 0.81 |
| 02/05 | 2,000 | 2,020 | 1,950 | 1,970 | +1.55% | 1,309,700 | 2092億1421万 | -10.62% | 16.51 | 0.86 |
| 02/04 | 2,000 | 2,030 | 1,930 | 1,940 | -7.62% | 2,477,900 | 2060億2820万 | -12.22% | 16.26 | 0.85 |
| 02/03 | 2,100 | 2,140 | 2,090 | 2,100 | -0.94% | 1,085,300 | 2230億2022万 | -5.23% | 17.6 | 0.92 |
| 01/31 | 2,150 | 2,160 | 2,110 | 2,120 | -0.47% | 1,091,000 | 2251億4422万 | -4.29% | 17.77 | 0.93 |
| 01/30 | 2,130 | 2,140 | 2,080 | 2,130 | -2.74% | 679,000 | 2262億622万 | -3.75% | 17.85 | 0.93 |
| 01/29 | 2,150 | 2,210 | 2,150 | 2,190 | +3.79% | 1,107,700 | 2325億7823万 | -0.99% | 18.35 | 0.96 |
| 01/28 | 2,120 | 2,170 | 2,110 | 2,110 | -0.47% | 1,232,400 | 2240億8222万 | -4.35% | 17.68 | 0.92 |
| 01/27 | 2,140 | 2,180 | 2,110 | 2,120 | -3.64% | 1,129,900 | 2251億4422万 | -3.72% | 17.77 | 0.93 |
| 01/24 | 2,220 | 2,260 | 2,190 | 2,200 | -2.65% | 849,100 | 2336億4023万 | 0% | 18.44 | 0.96 |
| 01/23 | 2,330 | 2,330 | 2,230 | 2,260 | -2.59% | 1,175,700 | 2400億1224万 | +3.01% | 18.94 | 0.99 |
| 01/22 | 2,310 | 2,330 | 2,290 | 2,320 | +0.87% | 717,600 | 2463億8424万 | +6.03% | 19.44 | 1.02 |
| 01/21 | 2,330 | 2,340 | 2,300 | 2,300 | -0.86% | 462,700 | 2442億6024万 | +5.55% | 19.27 | 1.01 |
| 01/20 | 2,320 | 2,340 | 2,310 | 2,320 | 0% | 505,000 | 2463億8424万 | +6.81% | 19.44 | 1.02 |
| 01/17 | 2,350 | 2,390 | 2,300 | 2,320 | -0.85% | 995,600 | 2463億8424万 | +7.21% | 19.44 | 1.02 |
| 01/16 | 2,300 | 2,340 | 2,280 | 2,340 | +1.74% | 905,800 | 2485億825万 | +8.58% | 19.61 | 1.02 |
| 01/15 | 2,290 | 2,300 | 2,260 | 2,300 | +2.68% | 670,100 | 2442億6024万 | +7.08% | 19.27 | 1.01 |
| 01/14 | 2,240 | 2,280 | 2,210 | 2,240 | -2.18% | 920,300 | 2378億8824万 | +4.48% | 18.77 | 0.98 |
| 01/10 | 2,250 | 2,300 | 2,250 | 2,290 | +0.44% | 1,443,700 | 2431億9824万 | +6.86% | 19.19 | 1 |
| 01/09 | 2,250 | 2,300 | 2,250 | 2,280 | +2.7% | 1,024,200 | 2421億3624万 | +6.69% | 19.11 | 1 |
| 01/08 | 2,210 | 2,230 | 2,190 | 2,220 | +1.37% | 367,900 | 2357億6423万 | +4.13% | 18.6 | 0.97 |
| 01/07 | 2,180 | 2,220 | 2,180 | 2,190 | 0% | 666,100 | 2325億7823万 | +2.91% | 18.35 | 0.96 |
| 01/06 | 2,220 | 2,220 | 2,170 | 2,190 | -2.67% | 968,900 | 2325億7823万 | +3.01% | 18.35 | 0.96 |
| 2013 |
| 12/30 | 2,230 | 2,260 | 2,210 | 2,250 | +2.27% | 648,900 | 2389億5024万 | +5.93% | 18.86 | 0.98 |
| 12/27 | 2,180 | 2,200 | 2,150 | 2,200 | 0% | 587,600 | 2336億4023万 | +3.77% | 18.44 | 0.96 |
| 12/26 | 2,140 | 2,200 | 2,130 | 2,200 | +4.27% | 767,000 | 2336億4023万 | +3.92% | 18.44 | 0.96 |
| 12/25 | 2,080 | 2,110 | 2,070 | 2,110 | +0.48% | 601,000 | 2240億8222万 | -0.14% | 17.68 | 0.92 |
| 12/24 | 2,090 | 2,110 | 2,080 | 2,100 | +0.96% | 754,300 | 2230億2022万 | -0.57% | 17.6 | 0.92 |
| 12/20 | 2,060 | 2,080 | 2,040 | 2,080 | +0.48% | 491,600 | 2208億9622万 | -1.52% | 17.43 | 0.91 |
| 12/19 | 2,100 | 2,110 | 2,050 | 2,070 | -0.96% | 750,400 | 2198億3422万 | -2.04% | 17.35 | 0.91 |
| 12/18 | 2,040 | 2,110 | 2,040 | 2,090 | +2.45% | 1,483,900 | 2219億5822万 | -1.14% | 17.51 | 0.91 |
| 12/17 | 2,050 | 2,060 | 2,030 | 2,040 | +0.49% | 438,200 | 2166億4821万 | -3.5% | 17.1 | 0.89 |
| 12/16 | 2,050 | 2,050 | 2,010 | 2,030 | -0.98% | 501,100 | 2155億8621万 | -3.88% | 17.01 | 0.89 |
| 12/13 | 2,040 | 2,080 | 2,030 | 2,050 | -0.97% | 1,431,500 | 2177億1022万 | -2.71% | 17.18 | 0.9 |
| 12/12 | 2,060 | 2,090 | 2,050 | 2,070 | -0.96% | 488,300 | 2198億3422万 | -1.52% | 17.35 | 0.91 |
| 12/11 | 2,100 | 2,110 | 2,070 | 2,090 | -0.48% | 482,200 | 2219億5822万 | -0.38% | 17.51 | 0.91 |
| 12/10 | 2,130 | 2,130 | 2,090 | 2,100 | -1.87% | 590,300 | 2230億2022万 | +0.38% | 17.6 | 0.92 |
| 12/09 | 2,140 | 2,160 | 2,130 | 2,140 | +1.9% | 800,300 | 2272億6823万 | +2.54% | 17.93 | 0.94 |
| 12/06 | 2,090 | 2,130 | 2,080 | 2,100 | -0.47% | 706,100 | 2230億2022万 | +0.77% | 17.6 | 0.92 |
| 12/05 | 2,160 | 2,180 | 2,090 | 2,110 | -2.76% | 808,700 | 2240億8222万 | +1.39% | 17.68 | 0.92 |
| 12/04 | 2,180 | 2,200 | 2,150 | 2,170 | -1.36% | 522,200 | 2304億5423万 | +4.38% | 18.18 | 0.95 |
| 12/03 | 2,200 | 2,220 | 2,170 | 2,200 | -0.45% | 809,000 | 2336億4023万 | +6.13% | 18.44 | 0.96 |
| 12/02 | 2,160 | 2,220 | 2,150 | 2,210 | +3.27% | 1,231,100 | 2347億223万 | +6.92% | 18.52 | 0.97 |
| 11/29 | 2,150 | 2,150 | 2,120 | 2,140 | 0% | 611,100 | 2272億6823万 | +3.93% | 17.93 | 0.94 |
| 11/28 | 2,140 | 2,140 | 2,120 | 2,140 | +0.47% | 207,100 | 2272億6823万 | +4.19% | 17.93 | 0.94 |
| 11/27 | 2,130 | 2,140 | 2,120 | 2,130 | -0.47% | 418,500 | 2262億622万 | +3.85% | 17.85 | 0.93 |
| 11/26 | 2,150 | 2,160 | 2,140 | 2,140 | -0.47% | 449,500 | 2272億6823万 | +4.54% | 17.93 | 0.94 |
| 11/25 | 2,140 | 2,150 | 2,110 | 2,150 | +0.94% | 500,700 | 2283億3023万 | +5.29% | 18.02 | 0.94 |
| 11/22 | 2,150 | 2,150 | 2,120 | 2,130 | 0% | 597,700 | 2262億622万 | +4.62% | 17.85 | 0.93 |
| 11/21 | 2,110 | 2,140 | 2,100 | 2,130 | +1.43% | 752,700 | 2262億622万 | +4.93% | 17.85 | 0.93 |
| 11/20 | 2,110 | 2,110 | 2,090 | 2,100 | 0% | 583,800 | 2230億2022万 | +3.7% | 17.6 | 0.92 |
| 11/19 | 2,090 | 2,110 | 2,080 | 2,100 | +0.48% | 737,900 | 2230億2022万 | +3.86% | 17.6 | 0.92 |
| 11/18 | 2,120 | 2,120 | 2,070 | 2,090 | -0.95% | 668,000 | 2219億5822万 | +3.67% | 17.51 | 0.91 |
| 11/15 | 2,120 | 2,130 | 2,090 | 2,110 | +0.48% | 588,100 | 2240億8222万 | +4.98% | 17.68 | 0.92 |
| 11/14 | 2,080 | 2,120 | 2,080 | 2,100 | +0.96% | 996,000 | 2230億2022万 | +4.79% | 17.6 | 0.92 |
| 11/13 | 2,030 | 2,110 | 2,030 | 2,080 | +5.05% | 2,107,600 | 2208億9622万 | +4.21% | 17.43 | 0.91 |
| 11/12 | 1,940 | 1,990 | 1,930 | 1,980 | +3.13% | 1,040,800 | 2102億7621万 | -0.4% | 16.59 | 0.87 |
| 11/11 | 1,930 | 1,940 | 1,900 | 1,920 | -0.52% | 876,700 | 2039億420万 | -3.23% | 16.09 | 0.84 |
| 11/08 | 1,910 | 1,940 | 1,910 | 1,930 | -1.03% | 737,300 | 2049億6620万 | -2.67% | 16.17 | 0.84 |
| 11/07 | 1,970 | 1,970 | 1,930 | 1,950 | -0.51% | 706,400 | 2070億9020万 | -1.61% | 16.34 | 0.85 |
| 11/06 | 1,950 | 1,980 | 1,930 | 1,960 | 0% | 1,098,100 | 2081億5221万 | -1.11% | 16.43 | 0.86 |
| 11/05 | 2,030 | 2,050 | 1,900 | 1,960 | -5.31% | 2,572,900 | 2081億5221万 | -0.91% | 16.43 | 0.86 |
| 11/01 | 2,040 | 2,070 | 2,020 | 2,070 | +1.97% | 792,600 | 2198億3422万 | +4.86% | 17.35 | 0.91 |
| 10/31 | 2,060 | 2,080 | 2,030 | 2,030 | -1.46% | 702,400 | 2155億8621万 | +3.36% | 17.01 | 0.89 |
| 10/30 | 2,040 | 2,080 | 2,020 | 2,060 | +1.98% | 734,400 | 2187億7222万 | +5.32% | 17.26 | 0.9 |
