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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,538 | 1,558 | 1,515 | 1,528 | -1.13% | 199,400 | 839億252万 | -6.57% | 15.76 | 1.91 |
| 03/28 | 1,538 | 1,545 | 1,520 | 1,545 | +0.49% | 100,200 | 848億6376万 | -5.91% | 15.94 | 1.94 |
| 03/27 | 1,510 | 1,543 | 1,500 | 1,538 | 0% | 149,600 | 844億5180万 | -6.65% | 15.87 | 1.93 |
| 03/26 | 1,550 | 1,575 | 1,520 | 1,538 | -1.6% | 264,600 | 844億5180万 | -6.99% | 15.87 | 1.93 |
| 03/25 | 1,583 | 1,593 | 1,560 | 1,563 | -0.95% | 169,600 | 858億2500万 | -5.82% | 16.12 | 1.96 |
| 03/24 | 1,600 | 1,635 | 1,578 | 1,578 | -1.71% | 204,000 | 866億4892万 | -5.2% | 16.28 | 1.98 |
| 03/20 | 1,605 | 1,628 | 1,590 | 1,605 | -0.77% | 114,600 | 881億5944万 | -3.78% | 16.56 | 2.01 |
| 03/19 | 1,600 | 1,645 | 1,600 | 1,618 | +0.94% | 172,000 | 888億4604万 | -3.32% | 16.69 | 2.03 |
| 03/18 | 1,625 | 1,635 | 1,580 | 1,603 | -0.16% | 217,200 | 880億2212万 | -4.5% | 16.54 | 2.01 |
| 03/17 | 1,620 | 1,630 | 1,600 | 1,605 | -0.62% | 105,600 | 881億5944万 | -4.63% | 16.56 | 2.01 |
| 03/14 | 1,613 | 1,635 | 1,590 | 1,615 | -1.97% | 249,600 | 887億872万 | -4.38% | 16.67 | 2.02 |
| 03/13 | 1,650 | 1,668 | 1,643 | 1,648 | -0.45% | 61,600 | 904億9388万 | -2.46% | 17 | 2.06 |
| 03/12 | 1,660 | 1,670 | 1,655 | 1,655 | -2.36% | 35,400 | 909億584万 | -1.84% | 17.08 | 2.07 |
| 03/11 | 1,670 | 1,695 | 1,670 | 1,695 | +0.74% | 72,600 | 931億296万 | +0.71% | 17.49 | 2.12 |
| 03/10 | 1,700 | 1,710 | 1,673 | 1,683 | -1.61% | 54,600 | 924億1636万 | +0.03% | 17.36 | 2.11 |
| 03/07 | 1,705 | 1,718 | 1,693 | 1,710 | +0.44% | 50,600 | 939億2688万 | +1.66% | 17.65 | 2.14 |
| 03/06 | 1,685 | 1,705 | 1,665 | 1,703 | +0.74% | 33,200 | 935億1492万 | +1.34% | 17.57 | 2.13 |
| 03/05 | 1,695 | 1,705 | 1,685 | 1,690 | 0% | 50,400 | 928億2832万 | +0.54% | 17.44 | 2.12 |
| 03/04 | 1,640 | 1,693 | 1,640 | 1,690 | +1.35% | 80,600 | 928億2832万 | +0.6% | 17.44 | 2.12 |
| 03/03 | 1,633 | 1,673 | 1,610 | 1,668 | +1.52% | 83,200 | 915億9244万 | -0.68% | 17.21 | 2.09 |
| 02/28 | 1,668 | 1,673 | 1,633 | 1,643 | -2.52% | 123,200 | 902億1924万 | -2.35% | 16.95 | 2.06 |
| 02/27 | 1,675 | 1,700 | 1,670 | 1,685 | 0% | 34,800 | 925億5368万 | -0.12% | 17.39 | 2.11 |
| 02/26 | 1,683 | 1,705 | 1,680 | 1,685 | -1.03% | 42,600 | 925億5368万 | -0.3% | 17.39 | 2.11 |
| 02/25 | 1,693 | 1,713 | 1,685 | 1,703 | +0.74% | 53,000 | 935億1492万 | +0.56% | 17.57 | 2.13 |
| 02/24 | 1,690 | 1,720 | 1,680 | 1,690 | -0.44% | 31,200 | 928億2832万 | -0.29% | 17.44 | 2.12 |
| 02/21 | 1,668 | 1,703 | 1,668 | 1,698 | +1.8% | 43,400 | 932億4028万 | +0.03% | 17.52 | 2.13 |
| 02/20 | 1,663 | 1,698 | 1,658 | 1,668 | -0.89% | 53,800 | 915億9244万 | -1.85% | 17.21 | 2.09 |
| 02/19 | 1,703 | 1,710 | 1,673 | 1,683 | -1.46% | 60,000 | 924億1636万 | -1.03% | 17.36 | 2.11 |
| 02/18 | 1,688 | 1,708 | 1,675 | 1,708 | +1.64% | 71,400 | 937億8956万 | +0.44% | 17.62 | 2.14 |
| 02/17 | 1,683 | 1,683 | 1,655 | 1,680 | -0.3% | 80,600 | 922億7904万 | -1.18% | 17.34 | 2.1 |
| 02/14 | 1,713 | 1,718 | 1,675 | 1,685 | -2.18% | 96,200 | 925億5368万 | -0.94% | 17.39 | 2.11 |
| 02/13 | 1,743 | 1,743 | 1,715 | 1,723 | -1.43% | 45,400 | 946億1348万 | +1.26% | 17.78 | 2.16 |
| 02/12 | 1,745 | 1,760 | 1,730 | 1,748 | +1.16% | 89,600 | 959億8668万 | +2.85% | 18.03 | 2.19 |
| 02/10 | 1,750 | 1,750 | 1,715 | 1,728 | -1.29% | 92,800 | 948億8812万 | +1.92% | 17.83 | 2.16 |
| 02/07 | 1,690 | 1,750 | 1,688 | 1,750 | +9.2% | 246,800 | 961億2400万 | +3.43% | 18.06 | 2.19 |
| 02/06 | 1,580 | 1,618 | 1,580 | 1,603 | +0.63% | 85,800 | 880億2212万 | -5.01% | 16.54 | 2.01 |
| 02/05 | 1,598 | 1,605 | 1,573 | 1,593 | +1.76% | 106,400 | 874億7284万 | -5.6% | 16.43 | 2 |
| 02/04 | 1,630 | 1,630 | 1,565 | 1,565 | -6.29% | 166,000 | 859億6232万 | -7.12% | 16.15 | 1.96 |
| 02/03 | 1,673 | 1,688 | 1,665 | 1,670 | -0.6% | 97,400 | 917億2976万 | -0.95% | 17.23 | 2.09 |
| 01/31 | 1,695 | 1,703 | 1,663 | 1,680 | +0.3% | 76,600 | 922億7904万 | -0.18% | 17.34 | 2.1 |
| 01/30 | 1,665 | 1,690 | 1,665 | 1,675 | -2.62% | 120,400 | 920億440万 | -0.3% | 17.29 | 2.1 |
| 01/29 | 1,698 | 1,723 | 1,695 | 1,720 | +3.3% | 85,200 | 944億7616万 | +2.56% | 17.75 | 2.15 |
| 01/28 | 1,673 | 1,678 | 1,663 | 1,665 | 0% | 78,800 | 914億5512万 | -0.42% | 17.18 | 2.09 |
| 01/27 | 1,663 | 1,685 | 1,663 | 1,665 | -3.76% | 128,000 | 914億5512万 | -0.24% | 17.18 | 2.09 |
| 01/24 | 1,735 | 1,740 | 1,725 | 1,730 | -2.12% | 76,000 | 950億2544万 | +3.78% | 17.85 | 2.17 |
| 01/23 | 1,775 | 1,788 | 1,760 | 1,768 | 0% | 146,000 | 970億8524万 | +6.35% | 18.24 | 2.21 |
| 01/22 | 1,763 | 1,770 | 1,750 | 1,768 | +0.28% | 107,400 | 970億8524万 | +6.73% | 18.24 | 2.21 |
| 01/21 | 1,765 | 1,770 | 1,758 | 1,763 | +0.14% | 67,800 | 968億1060万 | +6.82% | 18.19 | 2.21 |
| 01/20 | 1,753 | 1,765 | 1,750 | 1,760 | +1% | 89,000 | 966億7328万 | +7.06% | 18.16 | 2.2 |
| 01/17 | 1,743 | 1,750 | 1,738 | 1,743 | -0.14% | 96,200 | 957億1204万 | +6.44% | 17.98 | 2.18 |
| 01/16 | 1,713 | 1,745 | 1,705 | 1,745 | +3.25% | 191,200 | 958億4936万 | +6.92% | 18.01 | 2.19 |
| 01/15 | 1,700 | 1,703 | 1,678 | 1,690 | +1.2% | 81,600 | 928億2832万 | +3.87% | 17.44 | 2.12 |
| 01/14 | 1,680 | 1,693 | 1,668 | 1,670 | -2.34% | 98,000 | 917億2976万 | +2.77% | 17.23 | 2.09 |
| 01/10 | 1,700 | 1,710 | 1,688 | 1,710 | -0.15% | 79,200 | 939億2688万 | +5.3% | 17.65 | 2.14 |
| 01/09 | 1,695 | 1,713 | 1,685 | 1,713 | +1.48% | 197,200 | 940億6420万 | +5.64% | 17.67 | 2.15 |
| 01/08 | 1,670 | 1,688 | 1,665 | 1,688 | +1.81% | 192,600 | 926億9100万 | +4.3% | 17.41 | 2.11 |
| 01/07 | 1,655 | 1,663 | 1,643 | 1,658 | 0% | 82,000 | 910億4316万 | +2.57% | 17.1 | 2.08 |
| 01/06 | 1,660 | 1,668 | 1,643 | 1,658 | +0.15% | 99,600 | 910億4316万 | +2.57% | 17.1 | 2.08 |
| 2013 |
| 12/30 | 1,645 | 1,660 | 1,638 | 1,655 | +2% | 133,200 | 909億584万 | +2.48% | 17.08 | 2.07 |
| 12/27 | 1,620 | 1,623 | 1,578 | 1,623 | +1.25% | 111,400 | 891億2068万 | +0.59% | 16.74 | 2.03 |
| 12/26 | 1,575 | 1,608 | 1,573 | 1,603 | +3.05% | 100,000 | 880億2212万 | -0.71% | 16.54 | 2.01 |
| 12/25 | 1,573 | 1,575 | 1,540 | 1,555 | -0.8% | 262,800 | 854億1304万 | -3.66% | 16.05 | 1.95 |
| 12/24 | 1,600 | 1,608 | 1,560 | 1,568 | -2.18% | 188,000 | 860億9964万 | -3.06% | 16.18 | 1.96 |
| 12/20 | 1,595 | 1,605 | 1,593 | 1,603 | -0.16% | 106,200 | 880億2212万 | -1.08% | 16.54 | 2.01 |
| 12/19 | 1,615 | 1,625 | 1,598 | 1,605 | +0.47% | 163,800 | 881億5944万 | -1.05% | 16.56 | 2.01 |
| 12/18 | 1,603 | 1,610 | 1,598 | 1,598 | -0.31% | 126,800 | 877億4748万 | -1.51% | 16.49 | 2 |
| 12/17 | 1,595 | 1,605 | 1,593 | 1,603 | +1.26% | 71,200 | 880億2212万 | -1.2% | 16.54 | 2.01 |
| 12/16 | 1,595 | 1,605 | 1,578 | 1,583 | -1.71% | 83,400 | 869億2356万 | -2.38% | 16.33 | 1.98 |
| 12/13 | 1,620 | 1,625 | 1,593 | 1,610 | +0.16% | 215,600 | 884億3408万 | -0.62% | 16.61 | 2.02 |
| 12/12 | 1,610 | 1,613 | 1,600 | 1,608 | -0.92% | 109,200 | 882億9676万 | -0.65% | 16.59 | 2.01 |
| 12/11 | 1,625 | 1,630 | 1,605 | 1,623 | +0.46% | 108,000 | 891億2068万 | +0.65% | 16.74 | 2.03 |
| 12/10 | 1,610 | 1,625 | 1,608 | 1,615 | -0.31% | 65,600 | 887億872万 | +0.62% | 16.67 | 2.02 |
| 12/09 | 1,628 | 1,643 | 1,613 | 1,620 | +1.73% | 107,200 | 889億8336万 | +1.31% | 16.72 | 2.03 |
| 12/06 | 1,600 | 1,610 | 1,590 | 1,593 | -0.78% | 90,000 | 874億7284万 | -0.03% | 16.43 | 2 |
| 12/05 | 1,615 | 1,633 | 1,605 | 1,605 | -1.08% | 93,800 | 881億5944万 | +1.07% | 16.56 | 2.01 |
| 12/04 | 1,635 | 1,648 | 1,618 | 1,623 | -1.67% | 116,800 | 891億2068万 | +2.43% | 16.74 | 2.03 |
| 12/03 | 1,648 | 1,663 | 1,635 | 1,650 | +0.76% | 150,800 | 906億3120万 | +4.56% | 17.03 | 2.07 |
| 12/02 | 1,635 | 1,645 | 1,633 | 1,638 | +0.15% | 97,600 | 899億4460万 | +4.17% | 16.9 | 2.05 |
| 11/29 | 1,625 | 1,638 | 1,623 | 1,635 | -0.3% | 107,400 | 898億728万 | +4.47% | 16.87 | 2.05 |
| 11/28 | 1,645 | 1,648 | 1,630 | 1,640 | 0% | 51,800 | 900億8192万 | +5.2% | 16.92 | 2.05 |
| 11/27 | 1,638 | 1,650 | 1,633 | 1,640 | -0.61% | 131,200 | 900億8192万 | +5.6% | 16.92 | 2.05 |
| 11/26 | 1,635 | 1,663 | 1,630 | 1,650 | +1.54% | 329,200 | 906億3120万 | +6.59% | 17.03 | 2.07 |
| 11/25 | 1,635 | 1,635 | 1,620 | 1,625 | 0% | 110,600 | 892億5800万 | +5.38% | 16.77 | 2.04 |
| 11/22 | 1,640 | 1,648 | 1,623 | 1,625 | 0% | 201,000 | 892億5800万 | +5.79% | 16.77 | 2.04 |
| 11/21 | 1,640 | 1,645 | 1,615 | 1,625 | +0.46% | 143,200 | 892億5800万 | +6.14% | 16.77 | 2.04 |
| 11/20 | 1,625 | 1,640 | 1,615 | 1,618 | -0.92% | 94,400 | 888億4604万 | +6.07% | 16.69 | 2.03 |
| 11/19 | 1,625 | 1,640 | 1,615 | 1,633 | -0.15% | 190,800 | 896億6996万 | +7.47% | 16.85 | 2.05 |
| 11/18 | 1,650 | 1,650 | 1,625 | 1,635 | -0.46% | 99,600 | 898億728万 | +8.06% | 16.87 | 2.05 |
| 11/15 | 1,643 | 1,655 | 1,633 | 1,643 | +1.7% | 281,600 | 902億1924万 | +9.14% | 16.95 | 2.06 |
| 11/14 | 1,595 | 1,635 | 1,593 | 1,615 | +1.57% | 284,400 | 887億872万 | +7.88% | 16.67 | 2.02 |
| 11/13 | 1,590 | 1,598 | 1,580 | 1,590 | -0.16% | 111,800 | 873億3552万 | +6.78% | 16.41 | 1.99 |
| 11/12 | 1,575 | 1,593 | 1,550 | 1,593 | +2.08% | 201,200 | 874億7284万 | +7.38% | 16.43 | 2 |
| 11/11 | 1,563 | 1,575 | 1,553 | 1,560 | +0.81% | 293,600 | 856億8768万 | +5.55% | 16.1 | 1.95 |
| 11/08 | 1,485 | 1,555 | 1,485 | 1,548 | +6.72% | 380,200 | 850億108万 | +4.92% | 15.97 | 1.94 |
| 11/07 | 1,475 | 1,475 | 1,447 | 1,450 | -1.23% | 71,600 | 796億4560万 | -1.56% | 14.96 | 1.82 |
| 11/06 | 1,452 | 1,482 | 1,450 | 1,468 | +0.93% | 41,800 | 806億3430万 | -0.47% | 15.15 | 1.84 |
| 11/05 | 1,468 | 1,468 | 1,445 | 1,455 | -0.41% | 67,200 | 798億9277万 | -1.52% | 15.01 | 1.82 |
| 11/01 | 1,483 | 1,491 | 1,456 | 1,461 | -1.25% | 101,000 | 802億2234万 | -1.25% | 15.07 | 1.83 |
| 10/31 | 1,495 | 1,496 | 1,476 | 1,479 | -1% | 45,200 | 812億3851万 | -0.27% | 15.26 | 1.85 |
| 10/30 | 1,497 | 1,497 | 1,480 | 1,494 | +0.98% | 61,000 | 820億6243万 | +0.4% | 15.42 | 1.87 |
