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 | 491 | 497 | 490 | 497 | +3.11% | 12,264,000 | 1兆2402億 | -4.42% | 11.54 | 0.63 |
03/28 | 483 | 486 | 477 | 482 | -0.82% | 17,236,400 | 1兆2028億 | -7.49% | 11.2 | 0.61 |
03/27 | 480 | 489 | 472 | 486 | -2.02% | 17,849,800 | 1兆2128億 | -6.9% | 11.29 | 0.62 |
03/26 | 493 | 498 | 488 | 496 | +0.81% | 17,918,600 | 1兆2377億 | -5.16% | 11.52 | 0.63 |
03/25 | 483 | 495 | 475 | 492 | +0.2% | 18,815,000 | 1兆2277億 | -6.11% | 11.43 | 0.62 |
03/24 | 509 | 511 | 488 | 491 | -2.77% | 16,597,500 | 1兆2252億 | -6.3% | 11.41 | 0.62 |
03/20 | 516 | 519 | 505 | 505 | -1.56% | 7,127,800 | 1兆2602億 | -3.63% | 11.73 | 0.64 |
03/19 | 514 | 522 | 511 | 513 | +0.39% | 8,845,900 | 1兆2801億 | -1.91% | 11.92 | 0.65 |
03/18 | 516 | 517 | 510 | 511 | +0.39% | 5,961,200 | 1兆2751億 | -2.11% | 11.87 | 0.65 |
03/17 | 507 | 513 | 506 | 509 | -0.78% | 8,849,100 | 1兆2702億 | -2.49% | 11.82 | 0.64 |
03/14 | 512 | 519 | 511 | 513 | -2.66% | 15,231,000 | 1兆2801億 | -1.54% | 11.92 | 0.65 |
03/13 | 524 | 531 | 522 | 527 | -0.57% | 10,738,200 | 1兆3151億 | +1.54% | 12.24 | 0.67 |
03/12 | 543 | 543 | 528 | 530 | -3.46% | 12,375,000 | 1兆3226億 | +2.51% | 12.31 | 0.67 |
03/11 | 540 | 551 | 539 | 549 | +2.04% | 12,816,200 | 1兆3700億 | +6.6% | 12.75 | 0.7 |
03/10 | 542 | 543 | 535 | 538 | -1.65% | 11,617,500 | 1兆3425億 | +5.08% | 12.5 | 0.68 |
03/07 | 542 | 549 | 542 | 547 | +1.67% | 12,656,200 | 1兆3650億 | +7.05% | 12.71 | 0.69 |
03/06 | 536 | 539 | 531 | 538 | +0.37% | 12,474,400 | 1兆3425億 | +5.7% | 12.5 | 0.68 |
03/05 | 535 | 543 | 530 | 536 | +1.13% | 12,538,100 | 1兆3375億 | +5.51% | 12.45 | 0.68 |
03/04 | 521 | 533 | 518 | 530 | +0.95% | 15,314,500 | 1兆3226億 | +4.74% | 12.31 | 0.67 |
03/03 | 524 | 531 | 520 | 525 | -0.38% | 14,218,800 | 1兆3101億 | +3.75% | 12.2 | 0.67 |
02/28 | 528 | 534 | 524 | 527 | -0.75% | 11,178,400 | 1兆3151億 | +4.15% | 12.24 | 0.67 |
02/27 | 534 | 539 | 528 | 531 | -1.12% | 14,258,300 | 1兆3251億 | +4.94% | 12.33 | 0.67 |
02/26 | 545 | 546 | 535 | 537 | -1.65% | 12,164,000 | 1兆3400億 | +6.13% | 12.47 | 0.68 |
02/25 | 538 | 547 | 534 | 546 | +2.44% | 21,567,100 | 1兆3625億 | +7.91% | 12.68 | 0.69 |
02/24 | 526 | 540 | 525 | 533 | +0.95% | 24,519,100 | 1兆3300億 | +5.34% | 12.38 | 0.68 |
02/21 | 511 | 532 | 511 | 528 | +4.55% | 27,426,300 | 1兆3176億 | +4.14% | 12.27 | 0.67 |
02/20 | 518 | 524 | 504 | 505 | -2.88% | 18,722,400 | 1兆2602億 | -0.59% | 11.73 | 0.64 |
02/19 | 510 | 524 | 508 | 520 | +2.56% | 19,916,900 | 1兆2976億 | +2.16% | 12.08 | 0.66 |
02/18 | 504 | 511 | 498 | 507 | +1.4% | 13,601,400 | 1兆2652億 | -0.39% | 11.78 | 0.64 |
02/17 | 497 | 502 | 489 | 500 | +1.21% | 16,645,100 | 1兆2477億 | -1.96% | 11.61 | 0.63 |
02/14 | 498 | 502 | 488 | 494 | +2.28% | 18,624,100 | 1兆2327億 | -3.33% | 11.48 | 0.63 |
02/13 | 495 | 495 | 482 | 483 | -2.23% | 9,443,700 | 1兆2053億 | -5.85% | 11.22 | 0.61 |
02/12 | 497 | 501 | 491 | 494 | 0% | 10,327,800 | 1兆2327億 | -4.08% | 11.48 | 0.63 |
02/10 | 494 | 496 | 485 | 494 | +1.44% | 12,280,400 | 1兆2327億 | -4.26% | 11.48 | 0.63 |
02/07 | 486 | 491 | 481 | 487 | +1.67% | 7,938,300 | 1兆2153億 | -5.98% | 11.31 | 0.62 |
02/06 | 476 | 486 | 466 | 479 | +1.91% | 18,758,100 | 1兆1953億 | -7.88% | 11.13 | 0.61 |
02/05 | 475 | 477 | 464 | 470 | +0.43% | 13,520,300 | 1兆1728億 | -9.96% | 10.92 | 0.6 |
02/04 | 483 | 487 | 467 | 468 | -4.68% | 16,231,400 | 1兆1678億 | -10.69% | 10.87 | 0.59 |
02/03 | 498 | 504 | 490 | 491 | -1.21% | 6,918,800 | 1兆2252億 | -6.65% | 11.41 | 0.62 |
01/31 | 502 | 509 | 494 | 497 | -0.4% | 12,402,300 | 1兆2402億 | -5.69% | 11.54 | 0.63 |
01/30 | 502 | 504 | 496 | 499 | -1.96% | 12,616,700 | 1兆2452億 | -5.67% | 11.59 | 0.63 |
01/29 | 512 | 515 | 509 | 509 | +0.59% | 7,461,000 | 1兆2702億 | -3.96% | 11.82 | 0.64 |
01/28 | 514 | 515 | 506 | 506 | -1.36% | 11,497,600 | 1兆2627億 | -4.53% | 11.75 | 0.64 |
01/27 | 516 | 518 | 509 | 513 | -3.39% | 14,452,000 | 1兆2801億 | -3.39% | 11.92 | 0.65 |
01/24 | 528 | 533 | 525 | 531 | -0.19% | 13,045,000 | 1兆3251億 | 0% | 12.33 | 0.67 |
01/23 | 535 | 538 | 530 | 532 | -0.19% | 16,937,100 | 1兆3275億 | +0.19% | 12.36 | 0.67 |
01/22 | 533 | 535 | 524 | 533 | -1.3% | 18,315,900 | 1兆3300億 | +0.38% | 12.38 | 0.68 |
01/21 | 535 | 540 | 534 | 540 | -0.55% | 11,865,400 | 1兆3475億 | +1.69% | 12.54 | 0.68 |
01/20 | 543 | 547 | 538 | 543 | -1.27% | 9,526,800 | 1兆3550億 | +2.26% | 12.61 | 0.69 |
01/17 | 545 | 550 | 542 | 550 | +0.73% | 9,293,600 | 1兆3725億 | +3.77% | 12.78 | 0.7 |
01/16 | 546 | 553 | 545 | 546 | +1.3% | 12,575,400 | 1兆3625億 | +3.41% | 12.68 | 0.69 |
01/15 | 535 | 541 | 532 | 539 | +3.26% | 15,094,900 | 1兆3450億 | +2.28% | 12.52 | 0.68 |
01/14 | 525 | 529 | 522 | 522 | -0.95% | 9,985,200 | 1兆3026億 | -0.95% | 12.13 | 0.66 |
01/10 | 522 | 534 | 521 | 527 | +0.19% | 11,482,800 | 1兆3151億 | 0% | 12.24 | 0.67 |
01/09 | 540 | 540 | 525 | 526 | -2.23% | 10,517,200 | 1兆3126億 | -0.19% | 12.22 | 0.67 |
01/08 | 537 | 541 | 534 | 538 | +1.32% | 6,505,400 | 1兆3425億 | +1.89% | 12.5 | 0.68 |
01/07 | 536 | 537 | 530 | 531 | -1.12% | 8,442,600 | 1兆3251億 | +0.57% | 12.33 | 0.67 |
01/06 | 541 | 545 | 531 | 537 | -0.74% | 10,663,700 | 1兆3400億 | +1.7% | 12.47 | 0.68 |
2013 |
12/30 | 530 | 542 | 528 | 541 | +3.24% | 9,665,800 | 1兆3500億 | +2.66% | 12.57 | 0.69 |
12/27 | 527 | 530 | 522 | 524 | -0.57% | 8,767,100 | 1兆3076億 | -0.57% | 12.17 | 0.66 |
12/26 | 528 | 530 | 524 | 527 | +0.96% | 6,202,200 | 1兆3151億 | 0% | 12.24 | 0.67 |
12/25 | 526 | 527 | 518 | 522 | -1.14% | 6,650,300 | 1兆3026億 | -0.76% | 12.13 | 0.66 |
12/24 | 526 | 532 | 526 | 528 | +0.38% | 5,731,000 | 1兆3176億 | +0.19% | 12.27 | 0.67 |
12/20 | 532 | 533 | 524 | 526 | -1.5% | 10,784,700 | 1兆3126億 | -0.19% | 12.22 | 0.67 |
12/19 | 529 | 534 | 526 | 534 | +2.5% | 10,919,200 | 1兆3325億 | +1.52% | 12.4 | 0.68 |
12/18 | 520 | 527 | 517 | 521 | -0.57% | 13,173,500 | 1兆3001億 | -0.95% | 12.1 | 0.66 |
12/17 | 521 | 525 | 518 | 524 | +1.16% | 5,646,700 | 1兆3076億 | -0.19% | 12.17 | 0.66 |
12/16 | 522 | 525 | 513 | 518 | -1.15% | 6,659,800 | 1兆2926億 | -1.33% | 12.03 | 0.66 |
12/13 | 530 | 534 | 522 | 524 | -1.69% | 16,594,900 | 1兆3076億 | 0% | 12.17 | 0.66 |
12/12 | 529 | 534 | 525 | 533 | +0.38% | 8,833,600 | 1兆3300億 | +1.91% | 12.38 | 0.68 |
12/11 | 532 | 533 | 526 | 531 | -0.38% | 5,893,400 | 1兆3251億 | +1.72% | 12.33 | 0.67 |
12/10 | 528 | 534 | 527 | 533 | +1.14% | 8,241,000 | 1兆3300億 | +2.11% | 12.38 | 0.68 |
12/09 | 523 | 529 | 521 | 527 | +1.93% | 6,943,000 | 1兆3151億 | +1.15% | 12.24 | 0.67 |
12/06 | 519 | 522 | 512 | 517 | +0.39% | 7,163,800 | 1兆2901億 | -0.39% | 12.01 | 0.66 |
12/05 | 517 | 523 | 515 | 515 | -0.77% | 10,533,700 | 1兆2851億 | -0.58% | 11.96 | 0.65 |
12/04 | 522 | 525 | 517 | 519 | -1.33% | 8,917,000 | 1兆2951億 | +0.39% | 12.06 | 0.66 |
12/03 | 526 | 529 | 522 | 526 | -0.19% | 5,924,400 | 1兆3126億 | +1.94% | 12.22 | 0.67 |
12/02 | 531 | 533 | 523 | 527 | -1.13% | 9,617,200 | 1兆3151億 | +2.33% | 12.24 | 0.67 |
11/29 | 533 | 535 | 529 | 533 | -0.37% | 8,311,400 | 1兆3300億 | +3.9% | 12.38 | 0.68 |
11/28 | 538 | 538 | 533 | 535 | -0.37% | 5,596,000 | 1兆3350億 | +4.49% | 12.43 | 0.68 |
11/27 | 534 | 538 | 532 | 537 | +0.94% | 8,256,600 | 1兆3400億 | +5.29% | 12.47 | 0.68 |
11/26 | 530 | 537 | 528 | 532 | +0.57% | 13,013,500 | 1兆3275億 | +4.72% | 12.36 | 0.67 |
11/25 | 526 | 530 | 523 | 529 | +1.15% | 8,677,500 | 1兆3201億 | +4.55% | 12.29 | 0.67 |
11/22 | 525 | 525 | 518 | 523 | -0.19% | 9,535,600 | 1兆3051億 | +3.56% | 12.15 | 0.66 |
11/21 | 520 | 527 | 518 | 524 | 0% | 9,182,400 | 1兆3076億 | +3.97% | 12.17 | 0.66 |
11/20 | 510 | 526 | 506 | 524 | -0.76% | 33,266,000 | 1兆3076億 | +4.38% | 12.17 | 0.66 |
11/19 | 523 | 531 | 522 | 528 | +0.76% | 15,391,400 | 1兆3176億 | +5.39% | 12.27 | 0.67 |
11/18 | 526 | 527 | 518 | 524 | +0.58% | 8,828,900 | 1兆3076億 | +5.01% | 12.17 | 0.66 |
11/15 | 521 | 526 | 520 | 521 | +0.97% | 9,530,000 | 1兆3001億 | +4.83% | 12.1 | 0.66 |
11/14 | 514 | 520 | 512 | 516 | +0.58% | 8,574,400 | 1兆2876億 | +4.24% | 11.99 | 0.65 |
11/13 | 506 | 513 | 502 | 513 | +1.18% | 8,542,400 | 1兆2801億 | +3.85% | 11.92 | 0.65 |
11/12 | 507 | 508 | 503 | 507 | 0% | 6,844,000 | 1兆2652億 | +3.05% | 11.78 | 0.64 |
11/11 | 512 | 513 | 503 | 507 | +0.2% | 5,781,000 | 1兆2652億 | +3.26% | 11.78 | 0.64 |
11/08 | 505 | 509 | 503 | 506 | -0.39% | 5,050,600 | 1兆2627億 | +3.05% | 11.75 | 0.64 |
11/07 | 513 | 513 | 505 | 508 | -0.97% | 8,344,400 | 1兆2677億 | +3.67% | 11.8 | 0.64 |
11/06 | 509 | 521 | 505 | 513 | +0.98% | 14,047,300 | 1兆2801億 | +4.69% | 11.92 | 0.65 |
11/05 | 497 | 510 | 495 | 508 | +3.25% | 15,792,000 | 1兆2677億 | +3.67% | 11.8 | 0.64 |
11/01 | 490 | 497 | 484 | 492 | +1.44% | 9,103,400 | 1兆2277億 | +0.41% | 11.43 | 0.62 |
10/31 | 492 | 494 | 485 | 485 | -1.42% | 5,568,400 | 1兆2103億 | -1.42% | 11.27 | 0.61 |
10/30 | 493 | 497 | 490 | 492 | +0.61% | 6,531,000 | 1兆2277億 | -0.4% | 11.43 | 0.62 |