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 | 3,255 | 3,260 | 3,245 | 3,250 | -0.15% | 3,200 | 127億8875万 | -2.64% | 13.95 | 1.97 |
03/28 | 3,270 | 3,275 | 3,250 | 3,255 | -0.46% | 3,800 | 128億842万 | -2.54% | 13.97 | 1.97 |
03/27 | 3,215 | 3,280 | 3,210 | 3,270 | -3.82% | 10,900 | 128億6745万 | -2.13% | 14.04 | 1.98 |
03/26 | 3,360 | 3,400 | 3,360 | 3,400 | +1.19% | 10,300 | 133億7900万 | +1.77% | 14.6 | 2.06 |
03/25 | 3,350 | 3,360 | 3,350 | 3,360 | +0.3% | 8,900 | 132億2160万 | +0.69% | 14.42 | 2.03 |
03/24 | 3,350 | 3,360 | 3,350 | 3,350 | +0.15% | 6,400 | 131億8225万 | +0.48% | 14.38 | 2.03 |
03/20 | 3,350 | 3,355 | 3,345 | 3,345 | -0.15% | 3,700 | 131億6257万 | +0.45% | 14.36 | 2.02 |
03/19 | 3,350 | 3,350 | 3,340 | 3,350 | +0.15% | 2,500 | 131億8225万 | +0.63% | 14.38 | 2.03 |
03/18 | 3,350 | 3,350 | 3,345 | 3,345 | -0.15% | 2,300 | 131億6257万 | +0.51% | 14.36 | 2.02 |
03/17 | 3,355 | 3,355 | 3,350 | 3,350 | -0.15% | 2,500 | 131億8225万 | +0.66% | 14.38 | 2.03 |
03/14 | 3,360 | 3,360 | 3,345 | 3,355 | -0.15% | 4,600 | 132億192万 | +0.93% | 14.4 | 2.03 |
03/13 | 3,360 | 3,370 | 3,360 | 3,360 | 0% | 900 | 132億2160万 | +1.08% | 14.42 | 2.03 |
03/12 | 3,360 | 3,370 | 3,355 | 3,360 | -0.15% | 1,500 | 132億2160万 | +1.11% | 14.42 | 2.03 |
03/11 | 3,355 | 3,365 | 3,355 | 3,365 | +0.15% | 2,600 | 132億4127万 | +1.32% | 14.45 | 2.04 |
03/10 | 3,350 | 3,360 | 3,345 | 3,360 | +0.15% | 3,300 | 132億2160万 | +1.14% | 14.42 | 2.03 |
03/07 | 3,345 | 3,355 | 3,345 | 3,355 | +0.15% | 1,500 | 132億192万 | +0.96% | 14.4 | 2.03 |
03/06 | 3,350 | 3,350 | 3,340 | 3,350 | 0% | 3,500 | 131億8225万 | +0.78% | 14.38 | 2.03 |
03/05 | 3,350 | 3,355 | 3,345 | 3,350 | +0.3% | 2,000 | 131億8225万 | +0.75% | 14.38 | 2.03 |
03/04 | 3,340 | 3,350 | 3,340 | 3,340 | 0% | 1,100 | 131億4290万 | +0.42% | 14.34 | 2.02 |
03/03 | 3,360 | 3,360 | 3,300 | 3,340 | -0.6% | 2,600 | 131億4290万 | +0.42% | 14.34 | 2.02 |
02/28 | 3,345 | 3,360 | 3,345 | 3,360 | +0.3% | 1,800 | 132億2160万 | +0.99% | 14.42 | 2.03 |
02/27 | 3,340 | 3,350 | 3,340 | 3,350 | +0.3% | 1,000 | 131億8225万 | +0.66% | 14.38 | 2.03 |
02/26 | 3,320 | 3,340 | 3,315 | 3,340 | +0.91% | 2,100 | 131億4290万 | +0.33% | 14.34 | 2.02 |
02/25 | 3,295 | 3,310 | 3,280 | 3,310 | +0.91% | 1,500 | 130億2485万 | -0.6% | 14.21 | 2 |
02/24 | 3,315 | 3,315 | 3,280 | 3,280 | -0.3% | 2,400 | 129億680万 | -1.59% | 14.08 | 1.99 |
02/21 | 3,280 | 3,300 | 3,275 | 3,290 | +0.3% | 1,300 | 129億4615万 | -1.35% | 14.12 | 1.99 |
02/20 | 3,290 | 3,300 | 3,280 | 3,280 | -0.3% | 2,100 | 129億680万 | -1.68% | 14.08 | 1.99 |
02/19 | 3,290 | 3,315 | 3,290 | 3,290 | 0% | 2,300 | 129億4615万 | -1.41% | 14.12 | 1.99 |
02/18 | 3,290 | 3,290 | 3,280 | 3,290 | +0.46% | 700 | 129億4615万 | -1.38% | 14.12 | 1.99 |
02/17 | 3,295 | 3,295 | 3,270 | 3,275 | +0.15% | 1,600 | 128億8712万 | -1.77% | 14.06 | 1.98 |
02/14 | 3,300 | 3,300 | 3,260 | 3,270 | -0.91% | 2,700 | 128億6745万 | -1.89% | 14.04 | 1.98 |
02/13 | 3,330 | 3,330 | 3,300 | 3,300 | -0.9% | 3,800 | 129億8550万 | -0.96% | 14.17 | 2 |
02/12 | 3,340 | 3,345 | 3,310 | 3,330 | -0.45% | 800 | 131億355万 | 0% | 14.3 | 2.02 |
02/10 | 3,300 | 3,360 | 3,300 | 3,345 | +2.61% | 3,600 | 131億6257万 | +0.57% | 14.36 | 2.02 |
02/07 | 3,345 | 3,360 | 3,210 | 3,260 | -2.4% | 9,800 | 128億2810万 | -1.84% | 13.99 | 1.97 |
02/06 | 3,340 | 3,345 | 3,320 | 3,340 | 0% | 1,700 | 131億4290万 | +0.72% | 14.34 | 2.02 |
02/05 | 3,320 | 3,340 | 3,320 | 3,340 | +0.45% | 3,300 | 131億4290万 | +1.03% | 14.34 | 2.02 |
02/04 | 3,345 | 3,345 | 3,305 | 3,325 | -1.63% | 5,100 | 130億8387万 | +0.91% | 14.27 | 2.01 |
02/03 | 3,380 | 3,380 | 3,360 | 3,380 | -0.15% | 2,300 | 133億30万 | +2.92% | 14.51 | 2.05 |
01/31 | 3,375 | 3,385 | 3,370 | 3,385 | +0.15% | 1,400 | 133億1997万 | +3.45% | 14.53 | 2.05 |
01/30 | 3,380 | 3,385 | 3,370 | 3,380 | 0% | 2,100 | 133億30万 | +3.65% | 14.51 | 2.05 |
01/29 | 3,380 | 3,380 | 3,370 | 3,380 | +0.45% | 2,900 | 133億30万 | +4.03% | 14.51 | 2.05 |
01/28 | 3,350 | 3,370 | 3,350 | 3,365 | +0.45% | 2,800 | 132億4127万 | +3.92% | 14.45 | 2.04 |
01/27 | 3,350 | 3,350 | 3,300 | 3,350 | -0.45% | 4,600 | 131億8225万 | +3.81% | 14.38 | 2.03 |
01/24 | 3,370 | 3,385 | 3,365 | 3,365 | -0.15% | 1,900 | 132億4127万 | +4.6% | 14.45 | 2.04 |
01/23 | 3,370 | 3,385 | 3,365 | 3,370 | -0.15% | 1,200 | 132億6095万 | +5.08% | 14.47 | 2.04 |
01/22 | 3,380 | 3,385 | 3,375 | 3,375 | -0.3% | 1,500 | 132億8062万 | +5.57% | 14.49 | 2.04 |
01/21 | 3,385 | 3,385 | 3,380 | 3,385 | 0% | 2,100 | 133億1997万 | +6.25% | 14.53 | 2.05 |
01/20 | 3,340 | 3,390 | 3,340 | 3,385 | +1.65% | 4,500 | 133億1997万 | +6.58% | 14.53 | 2.05 |
01/17 | 3,300 | 3,330 | 3,300 | 3,330 | +0.91% | 1,800 | 131億355万 | +5.21% | 14.3 | 2.02 |
01/16 | 3,300 | 3,330 | 3,300 | 3,300 | -0.3% | 1,600 | 129億8550万 | +4.53% | 14.17 | 2 |
01/15 | 3,265 | 3,340 | 3,265 | 3,310 | +1.69% | 4,600 | 130億2485万 | +5.08% | 14.21 | 2 |
01/14 | 3,255 | 3,260 | 3,250 | 3,255 | 0% | 2,500 | 128億842万 | +3.56% | 13.97 | 1.97 |
01/10 | 3,250 | 3,255 | 3,245 | 3,255 | +0.31% | 1,800 | 128億842万 | +3.73% | 13.97 | 1.97 |
01/09 | 3,250 | 3,250 | 3,240 | 3,245 | 0% | 1,400 | 127億6907万 | +3.57% | 13.93 | 1.96 |
01/08 | 3,245 | 3,245 | 3,230 | 3,245 | 0% | 2,200 | 127億6907万 | +3.77% | 13.93 | 1.96 |
01/07 | 3,245 | 3,245 | 3,230 | 3,245 | 0% | 2,100 | 127億6907万 | +3.94% | 13.93 | 1.96 |
01/06 | 3,255 | 3,255 | 3,215 | 3,245 | +1.09% | 5,800 | 127億6907万 | +4.14% | 13.93 | 1.96 |
2013 |
12/30 | 3,165 | 3,370 | 3,150 | 3,210 | +2.23% | 11,900 | 126億3135万 | +3.22% | 13.78 | 1.94 |
12/27 | 3,140 | 3,140 | 3,105 | 3,140 | +1.62% | 4,100 | 123億5590万 | +1.13% | 13.48 | 1.9 |
12/26 | 3,080 | 3,100 | 3,080 | 3,090 | +1.31% | 3,100 | 121億5915万 | -0.42% | 13.26 | 1.87 |
12/25 | 3,060 | 3,065 | 3,050 | 3,050 | -0.65% | 7,800 | 120億175万 | -1.71% | 13.09 | 1.85 |
12/24 | 3,075 | 3,080 | 3,070 | 3,070 | -0.32% | 7,300 | 120億8045万 | -1.1% | 13.18 | 1.86 |
12/20 | 3,090 | 3,095 | 3,080 | 3,080 | -0.48% | 4,000 | 121億1980万 | -0.77% | 13.22 | 1.86 |
12/19 | 3,095 | 3,100 | 3,090 | 3,095 | 0% | 3,400 | 121億7882万 | -0.29% | 13.29 | 1.87 |
12/18 | 3,095 | 3,100 | 3,090 | 3,095 | 0% | 2,000 | 121億7882万 | -0.26% | 13.29 | 1.87 |
12/17 | 3,090 | 3,115 | 3,090 | 3,095 | +0.16% | 3,400 | 121億7882万 | -0.23% | 13.29 | 1.87 |
12/16 | 3,100 | 3,110 | 3,090 | 3,090 | -0.48% | 2,700 | 121億5915万 | -0.35% | 13.26 | 1.87 |
12/13 | 3,110 | 3,115 | 3,100 | 3,105 | -0.32% | 1,700 | 122億1817万 | +0.16% | 13.33 | 1.88 |
12/12 | 3,110 | 3,115 | 3,100 | 3,115 | 0% | 2,000 | 122億5752万 | +0.52% | 13.37 | 1.89 |
12/11 | 3,110 | 3,115 | 3,105 | 3,115 | +0.16% | 1,200 | 122億5752万 | +0.58% | 13.37 | 1.89 |
12/10 | 3,115 | 3,115 | 3,105 | 3,110 | -0.16% | 1,900 | 122億3785万 | +0.48% | 13.35 | 1.88 |
12/09 | 3,120 | 3,120 | 3,105 | 3,115 | -0.16% | 2,400 | 122億5752万 | +0.71% | 13.37 | 1.89 |
12/06 | 3,125 | 3,130 | 3,120 | 3,120 | -0.32% | 1,500 | 122億7720万 | +0.91% | 13.39 | 1.89 |
12/05 | 3,130 | 3,135 | 3,130 | 3,130 | -0.16% | 1,300 | 123億1655万 | +1.33% | 13.44 | 1.89 |
12/04 | 3,125 | 3,135 | 3,125 | 3,135 | +0.16% | 2,000 | 123億3622万 | +1.55% | 13.46 | 1.9 |
12/03 | 3,135 | 3,135 | 3,130 | 3,130 | 0% | 1,600 | 123億1655万 | +1.49% | 13.44 | 1.89 |
12/02 | 3,125 | 3,130 | 3,120 | 3,130 | +0.32% | 2,600 | 123億1655万 | +1.52% | 13.44 | 1.89 |
11/29 | 3,110 | 3,120 | 3,110 | 3,120 | +0.32% | 1,800 | 122億7720万 | +1.3% | 13.39 | 1.89 |
11/28 | 3,110 | 3,115 | 3,105 | 3,110 | +0.16% | 3,000 | 122億3785万 | +1.04% | 13.35 | 1.88 |
11/27 | 3,100 | 3,105 | 3,100 | 3,105 | +0.16% | 1,700 | 122億1817万 | +0.91% | 13.33 | 1.88 |
11/26 | 3,100 | 3,105 | 3,100 | 3,100 | +0.16% | 2,100 | 121億9850万 | +0.78% | 13.31 | 1.88 |
11/25 | 3,100 | 3,100 | 3,095 | 3,095 | +0.16% | 2,400 | 121億7882万 | +0.65% | 13.29 | 1.87 |
11/22 | 3,100 | 3,100 | 3,080 | 3,090 | 0% | 2,400 | 121億5915万 | +0.52% | 13.26 | 1.87 |
11/21 | 3,085 | 3,090 | 3,075 | 3,090 | +0.32% | 2,900 | 121億5915万 | +0.59% | 13.26 | 1.87 |
11/20 | 3,080 | 3,085 | 3,080 | 3,080 | 0% | 1,800 | 121億1980万 | +0.29% | 13.22 | 1.86 |
11/19 | 3,075 | 3,080 | 3,075 | 3,080 | +0.16% | 900 | 121億1980万 | +0.33% | 13.22 | 1.86 |
11/18 | 3,070 | 3,080 | 3,070 | 3,075 | +0.16% | 1,900 | 121億12万 | +0.16% | 13.2 | 1.86 |
11/15 | 3,070 | 3,080 | 3,070 | 3,070 | 0% | 2,300 | 120億8045万 | 0% | 13.18 | 1.86 |
11/14 | 3,080 | 3,080 | 3,070 | 3,070 | 0% | 500 | 120億8045万 | -0.03% | 13.18 | 1.86 |
11/13 | 3,075 | 3,080 | 3,070 | 3,070 | -0.16% | 1,100 | 120億8045万 | -0.03% | 13.18 | 1.86 |
11/12 | 3,085 | 3,085 | 3,075 | 3,075 | 0% | 2,300 | 121億12万 | +0.16% | 13.2 | 1.86 |
11/11 | 3,080 | 3,080 | 3,065 | 3,075 | +0.16% | 1,500 | 121億12万 | +0.16% | 13.2 | 1.86 |
11/08 | 3,065 | 3,080 | 3,065 | 3,070 | +0.16% | 1,000 | 120億8045万 | 0% | 13.18 | 1.86 |
11/07 | 3,065 | 3,070 | 3,065 | 3,065 | 0% | 400 | 120億6077万 | -0.16% | 13.16 | 1.86 |
11/06 | 3,065 | 3,080 | 3,065 | 3,065 | -0.16% | 600 | 120億6077万 | -0.2% | 13.16 | 1.86 |
11/05 | 3,075 | 3,080 | 3,070 | 3,070 | -0.16% | 900 | 120億8045万 | -0.07% | 13.18 | 1.86 |
11/01 | 3,060 | 3,080 | 3,060 | 3,075 | +0.49% | 700 | 121億12万 | +0.07% | 13.2 | 1.86 |
10/31 | 3,060 | 3,080 | 3,060 | 3,060 | 0% | 1,300 | 120億4110万 | -0.42% | 13.14 | 1.85 |
10/30 | 3,070 | 3,080 | 3,060 | 3,060 | -0.65% | 800 | 120億4110万 | -0.55% | 13.14 | 1.85 |