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 | 3,300 | 3,385 | 3,260 | 3,350 | -0.59% | 75,100 | 964億8000万 | -2.42% | 28.28 | 1.2 |
| 03/28 | 3,320 | 3,370 | 3,315 | 3,370 | +0.6% | 33,000 | 970億5600万 | -1.78% | 28.45 | 1.21 |
| 03/27 | 3,365 | 3,375 | 3,270 | 3,350 | +1.06% | 52,400 | 964億8000万 | -2.22% | 28.28 | 1.2 |
| 03/26 | 3,260 | 3,345 | 3,255 | 3,315 | +0.61% | 58,500 | 954億7200万 | -3.07% | 27.99 | 1.19 |
| 03/25 | 3,355 | 3,460 | 3,275 | 3,295 | -1.64% | 121,600 | 948億9600万 | -3.65% | 27.82 | 1.18 |
| 03/24 | 3,290 | 3,395 | 3,265 | 3,350 | +4.69% | 109,900 | 964億8000万 | -2.08% | 28.28 | 1.2 |
| 03/20 | 3,310 | 3,330 | 3,190 | 3,200 | -3.47% | 83,000 | 921億6000万 | -6.32% | 27.02 | 1.15 |
| 03/19 | 3,380 | 3,395 | 3,305 | 3,315 | -1.78% | 52,400 | 954億7200万 | -3.01% | 27.99 | 1.19 |
| 03/18 | 3,290 | 3,505 | 3,260 | 3,375 | +6.47% | 145,400 | 972億 | -1.06% | 28.49 | 1.21 |
| 03/17 | 3,200 | 3,250 | 3,165 | 3,170 | -2.46% | 66,000 | 912億9600万 | -6.68% | 26.76 | 1.14 |
| 03/14 | 3,335 | 3,345 | 3,235 | 3,250 | -4.55% | 108,000 | 936億 | -4.13% | 27.44 | 1.16 |
| 03/13 | 3,405 | 3,450 | 3,385 | 3,405 | +0.44% | 53,400 | 980億6400万 | +0.8% | 28.75 | 1.22 |
| 03/12 | 3,475 | 3,475 | 3,385 | 3,390 | -3.69% | 88,400 | 976億3200万 | +0.89% | 28.62 | 1.21 |
| 03/11 | 3,535 | 3,595 | 3,480 | 3,520 | 0% | 75,000 | 1013億7600万 | +5.36% | 29.72 | 1.26 |
| 03/10 | 3,540 | 3,550 | 3,500 | 3,520 | -0.56% | 54,500 | 1013億7600万 | +5.99% | 29.72 | 1.26 |
| 03/07 | 3,535 | 3,545 | 3,490 | 3,540 | +0.14% | 69,500 | 1019億5200万 | +7.11% | 29.89 | 1.27 |
| 03/06 | 3,610 | 3,610 | 3,485 | 3,535 | -1.12% | 104,800 | 1018億800万 | +7.45% | 29.85 | 1.27 |
| 03/05 | 3,600 | 3,645 | 3,565 | 3,575 | 0% | 66,400 | 1029億6000万 | +9.06% | 30.18 | 1.28 |
| 03/04 | 3,575 | 3,625 | 3,510 | 3,575 | -1.92% | 148,400 | 1029億6000万 | +9.66% | 30.18 | 1.28 |
| 03/03 | 3,650 | 3,690 | 3,500 | 3,645 | -1.49% | 221,500 | 1049億7600万 | +12.36% | 30.77 | 1.31 |
| 02/28 | 3,715 | 3,745 | 3,635 | 3,700 | +0.14% | 266,900 | 1065億6000万 | +14.52% | 31.24 | 1.33 |
| 02/27 | 3,585 | 3,775 | 3,540 | 3,695 | +5.12% | 261,200 | 1064億1600万 | +14.75% | 31.2 | 1.32 |
| 02/26 | 3,480 | 3,560 | 3,470 | 3,515 | +1.3% | 91,400 | 1012億3200万 | +9.43% | 29.68 | 1.26 |
| 02/25 | 3,475 | 3,530 | 3,450 | 3,470 | +1.76% | 143,200 | 999億3600万 | +7.83% | 29.3 | 1.24 |
| 02/24 | 3,330 | 3,450 | 3,325 | 3,410 | +3.65% | 175,500 | 982億800万 | +5.41% | 28.79 | 1.22 |
| 02/21 | 3,260 | 3,300 | 3,245 | 3,290 | +1.54% | 59,000 | 947億5200万 | +1.95% | 27.78 | 1.18 |
| 02/20 | 3,250 | 3,280 | 3,200 | 3,240 | +0.78% | 82,700 | 933億1200万 | +0.59% | 27.35 | 1.16 |
| 02/19 | 3,295 | 3,315 | 3,195 | 3,215 | -2.87% | 61,800 | 925億9200万 | -0.03% | 27.14 | 1.15 |
| 02/18 | 3,295 | 3,330 | 3,255 | 3,310 | -0.3% | 84,400 | 953億2800万 | +3.08% | 27.95 | 1.19 |
| 02/17 | 3,230 | 3,325 | 3,160 | 3,320 | +2.95% | 87,900 | 956億1600万 | +3.59% | 28.03 | 1.19 |
| 02/14 | 3,325 | 3,330 | 3,170 | 3,225 | -0.92% | 100,200 | 928億8000万 | +0.91% | 27.23 | 1.16 |
| 02/13 | 3,170 | 3,320 | 3,160 | 3,255 | +3.83% | 123,700 | 937億4400万 | +1.97% | 27.48 | 1.17 |
| 02/12 | 3,090 | 3,150 | 3,070 | 3,135 | +3.81% | 59,000 | 902億8800万 | -1.57% | 26.47 | 1.12 |
| 02/10 | 3,000 | 3,050 | 2,999 | 3,020 | +1.04% | 49,600 | 869億7600万 | -5.09% | 25.5 | 1.08 |
| 02/07 | 2,962 | 3,015 | 2,955 | 2,989 | +1.29% | 43,600 | 860億8320万 | -6.15% | 25.24 | 1.07 |
| 02/06 | 2,990 | 3,015 | 2,943 | 2,951 | -0.14% | 47,000 | 849億8880万 | -7.46% | 24.91 | 1.06 |
| 02/05 | 2,933 | 3,040 | 2,900 | 2,955 | +0.96% | 90,700 | 851億400万 | -7.37% | 24.95 | 1.06 |
| 02/04 | 2,898 | 3,190 | 2,820 | 2,927 | -2.76% | 270,100 | 842億9760万 | -8.19% | 24.71 | 1.05 |
| 02/03 | 3,060 | 3,085 | 2,990 | 3,010 | -3.83% | 64,500 | 866億8800万 | -5.55% | 25.41 | 1.08 |
| 01/31 | 3,160 | 3,200 | 3,105 | 3,130 | -0.79% | 84,000 | 901億4400万 | -1.7% | 26.43 | 1.12 |
| 01/30 | 3,140 | 3,190 | 3,140 | 3,155 | -2.92% | 65,100 | 908億6400万 | -0.72% | 26.64 | 1.13 |
| 01/29 | 3,170 | 3,270 | 3,150 | 3,250 | +4.33% | 62,600 | 936億 | +2.46% | 27.44 | 1.16 |
| 01/28 | 3,190 | 3,235 | 3,115 | 3,115 | -1.58% | 75,200 | 897億1200万 | -1.39% | 26.3 | 1.12 |
| 01/27 | 3,205 | 3,250 | 3,140 | 3,165 | -4.81% | 148,000 | 911億5200万 | +0.57% | 26.72 | 1.13 |
| 01/24 | 3,330 | 3,390 | 3,320 | 3,325 | -2.92% | 121,900 | 957億6000万 | +6.09% | 28.07 | 1.19 |
| 01/23 | 3,525 | 3,540 | 3,405 | 3,425 | -1.86% | 155,900 | 986億4000万 | +9.95% | 28.92 | 1.23 |
| 01/22 | 3,605 | 3,680 | 3,410 | 3,490 | -5.03% | 364,400 | 1005億1200万 | +12.8% | 29.47 | 1.25 |
| 01/21 | 4,050 | 4,080 | 3,660 | 3,675 | -5.89% | 751,800 | 1058億4000万 | +19.67% | 31.03 | 1.32 |
| 01/20 | 3,555 | 3,905 | 3,515 | 3,905 | +21.84% | 995,200 | 1124億6400万 | +28.45% | 32.97 | 1.4 |
| 01/17 | 3,185 | 3,245 | 3,135 | 3,205 | +2.4% | 24,400 | 923億400万 | +6.83% | 27.06 | 1.15 |
| 01/16 | 3,125 | 3,220 | 3,125 | 3,130 | 0% | 15,200 | 901億4400万 | +4.79% | 26.43 | 1.12 |
| 01/15 | 3,130 | 3,150 | 3,085 | 3,130 | +1.79% | 19,100 | 901億4400万 | +5.14% | 26.43 | 1.12 |
| 01/14 | 3,070 | 3,130 | 3,010 | 3,075 | -2.69% | 41,400 | 885億6000万 | +3.57% | 25.96 | 1.1 |
| 01/10 | 3,080 | 3,200 | 3,070 | 3,160 | +1.77% | 39,600 | 910億800万 | +6.79% | 26.68 | 1.13 |
| 01/09 | 3,120 | 3,160 | 3,085 | 3,105 | -0.64% | 9,200 | 894億2400万 | +5.33% | 26.21 | 1.11 |
| 01/08 | 3,080 | 3,130 | 3,060 | 3,125 | +1.63% | 14,600 | 900億 | +6.22% | 26.38 | 1.12 |
| 01/07 | 3,115 | 3,140 | 3,075 | 3,075 | +0.16% | 27,900 | 885億6000万 | +4.95% | 25.96 | 1.1 |
| 01/06 | 3,095 | 3,095 | 3,030 | 3,070 | -0.65% | 31,200 | 884億1600万 | +5.14% | 25.92 | 1.1 |
| 2013 |
| 12/30 | 3,070 | 3,110 | 3,070 | 3,090 | +0.65% | 22,600 | 889億9200万 | +6.19% | 26.09 | 1.11 |
| 12/27 | 2,982 | 3,150 | 2,982 | 3,070 | +2.95% | 42,000 | 884億1600万 | +5.94% | 25.92 | 1.1 |
| 12/26 | 2,940 | 2,991 | 2,871 | 2,982 | +2.76% | 23,800 | 858億8160万 | +3.25% | 25.18 | 1.07 |
| 12/25 | 2,920 | 2,930 | 2,872 | 2,902 | +0.03% | 44,600 | 835億7760万 | +0.66% | 24.5 | 1.04 |
| 12/24 | 2,964 | 2,970 | 2,885 | 2,901 | -1.66% | 54,000 | 835億4880万 | +0.73% | 24.49 | 1.04 |
| 12/20 | 2,986 | 2,986 | 2,927 | 2,950 | -1.21% | 68,300 | 849億6000万 | +2.57% | 24.91 | 1.06 |
| 12/19 | 2,988 | 3,035 | 2,975 | 2,986 | -0.07% | 91,400 | 859億9680万 | +4.08% | 25.21 | 1.07 |
| 12/18 | 2,957 | 2,995 | 2,908 | 2,988 | +1.81% | 133,500 | 860億5440万 | +4.66% | 25.23 | 1.07 |
| 12/17 | 2,901 | 2,942 | 2,827 | 2,935 | +4.78% | 92,700 | 845億2800万 | +3.35% | 24.78 | 1.05 |
| 12/16 | 2,840 | 2,848 | 2,800 | 2,801 | -1.58% | 26,200 | 806億6880万 | -0.92% | 23.65 | 1 |
| 12/13 | 2,840 | 2,900 | 2,815 | 2,846 | -0.52% | 101,600 | 819億6480万 | +0.96% | 24.03 | 1.02 |
| 12/12 | 2,880 | 2,914 | 2,837 | 2,861 | -1.34% | 44,100 | 823億9680万 | +1.92% | 24.16 | 1.02 |
| 12/11 | 2,902 | 2,917 | 2,881 | 2,900 | -0.38% | 47,000 | 835億2000万 | +3.72% | 24.48 | 1.04 |
| 12/10 | 2,958 | 2,958 | 2,902 | 2,911 | +0.1% | 48,400 | 838億3680万 | +4.64% | 24.58 | 1.04 |
| 12/09 | 2,900 | 2,960 | 2,886 | 2,908 | +0.59% | 76,500 | 837億5040万 | +5.06% | 24.55 | 1.04 |
| 12/06 | 2,887 | 2,900 | 2,864 | 2,891 | +0.31% | 46,900 | 832億6080万 | +4.97% | 24.41 | 1.04 |
| 12/05 | 2,870 | 2,915 | 2,870 | 2,882 | +0.14% | 26,700 | 830億160万 | +5.18% | 24.33 | 1.03 |
| 12/04 | 2,900 | 2,919 | 2,870 | 2,878 | -1.54% | 19,900 | 828億8640万 | +5.58% | 24.3 | 1.03 |
| 12/03 | 2,896 | 2,939 | 2,865 | 2,923 | +2.71% | 71,200 | 841億8240万 | +7.74% | 24.68 | 1.05 |
| 12/02 | 2,879 | 2,903 | 2,832 | 2,846 | -1.21% | 45,900 | 819億6480万 | +5.45% | 24.03 | 1.02 |
| 11/29 | 2,930 | 2,950 | 2,865 | 2,881 | -1.87% | 47,800 | 829億7280万 | +7.26% | 24.32 | 1.03 |
| 11/28 | 2,850 | 2,950 | 2,845 | 2,936 | +3.6% | 58,800 | 845億5680万 | +9.88% | 24.79 | 1.05 |
| 11/27 | 2,800 | 2,850 | 2,800 | 2,834 | +0.14% | 25,100 | 816億1920万 | +6.7% | 23.93 | 1.02 |
| 11/26 | 2,797 | 2,850 | 2,754 | 2,830 | +0.43% | 34,000 | 815億400万 | +7.03% | 23.89 | 1.01 |
| 11/25 | 2,801 | 2,818 | 2,789 | 2,818 | +0.9% | 56,900 | 811億5840万 | +7.03% | 23.79 | 1.01 |
| 11/22 | 2,830 | 2,831 | 2,780 | 2,793 | -1.06% | 38,500 | 804億3840万 | +6.56% | 23.58 | 1 |
| 11/21 | 2,850 | 2,857 | 2,801 | 2,823 | -0.95% | 46,100 | 813億240万 | +8.12% | 23.83 | 1.01 |
| 11/20 | 2,831 | 2,875 | 2,800 | 2,850 | +0.64% | 63,400 | 820億8000万 | +9.66% | 24.06 | 1.02 |
| 11/19 | 2,805 | 2,839 | 2,765 | 2,832 | +0.82% | 39,700 | 815億6160万 | +9.43% | 23.91 | 1.01 |
| 11/18 | 2,800 | 2,850 | 2,797 | 2,809 | +1.85% | 64,200 | 808億9920万 | +9% | 23.72 | 1.01 |
| 11/15 | 2,640 | 2,761 | 2,636 | 2,758 | +4.75% | 110,900 | 794億3040万 | +7.4% | 23.29 | 0.99 |
| 11/14 | 2,600 | 2,650 | 2,590 | 2,633 | +0.5% | 35,300 | 758億3040万 | +2.89% | 22.23 | 0.94 |
| 11/13 | 2,622 | 2,630 | 2,610 | 2,620 | +0.54% | 27,400 | 754億5600万 | +2.5% | 22.12 | 0.94 |
| 11/12 | 2,600 | 2,617 | 2,581 | 2,606 | +0.23% | 31,800 | 750億5280万 | +2.08% | 22 | 0.93 |
| 11/11 | 2,562 | 2,610 | 2,562 | 2,600 | +1.44% | 47,900 | 748億8000万 | +1.8% | 21.95 | 0.93 |
| 11/08 | 2,551 | 2,574 | 2,551 | 2,563 | -0.08% | 15,800 | 738億1440万 | +0.23% | 21.64 | 0.92 |
| 11/07 | 2,558 | 2,570 | 2,531 | 2,565 | +0.43% | 28,000 | 738億7200万 | +0.27% | 21.66 | 0.92 |
| 11/06 | 2,541 | 2,570 | 2,540 | 2,554 | -0.12% | 10,100 | 735億5520万 | -0.27% | 21.56 | 0.91 |
| 11/05 | 2,560 | 2,570 | 2,538 | 2,557 | -0.08% | 19,700 | 736億4160万 | -0.27% | 21.59 | 0.92 |
| 11/01 | 2,541 | 2,563 | 2,502 | 2,559 | +0.71% | 43,900 | 736億9920万 | -0.27% | 21.61 | 0.92 |
| 10/31 | 2,539 | 2,576 | 2,531 | 2,541 | +0.36% | 46,200 | 731億8080万 | -1.05% | 21.45 | 0.91 |
| 10/30 | 2,580 | 2,580 | 2,532 | 2,532 | -1.59% | 120,100 | 729億2160万 | -1.52% | 21.38 | 0.91 |
