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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 5→1 |
| 2014 |
| 03/31 | 414 | 414 | 406 | 411 | 0% | 29,000 | 133億4166万 | -0.96% | 9.41 | 0.57 |
| 03/28 | 411 | 411 | 405 | 411 | 0% | 45,000 | 133億4166万 | -0.96% | 9.41 | 0.57 |
| 03/27 | 415 | 415 | 398 | 411 | -2.14% | 63,000 | 133億4166万 | -1.2% | 9.41 | 0.57 |
| 03/26 | 421 | 421 | 409 | 420 | +1.69% | 210,000 | 136億3381万 | +0.96% | 9.62 | 0.58 |
| 03/25 | 414 | 414 | 410 | 413 | +1.47% | 32,000 | 134億658万 | -0.96% | 9.46 | 0.57 |
| 03/24 | 400 | 414 | 400 | 407 | +1.75% | 36,000 | 132億1181万 | -2.4% | 9.32 | 0.56 |
| 03/20 | 401 | 401 | 398 | 400 | +0.25% | 27,000 | 129億8458万 | -4.31% | 9.16 | 0.55 |
| 03/19 | 403 | 403 | 399 | 399 | +0.25% | 23,000 | 129億5212万 | -4.77% | 9.13 | 0.55 |
| 03/18 | 400 | 405 | 398 | 398 | +0.76% | 20,000 | 129億1966万 | -5.24% | 9.11 | 0.55 |
| 03/17 | 402 | 402 | 394 | 395 | -3.66% | 49,000 | 128億2227万 | -6.18% | 9.04 | 0.55 |
| 03/14 | 417 | 417 | 410 | 410 | -2.38% | 57,000 | 133億920万 | -2.84% | 9.39 | 0.57 |
| 03/13 | 420 | 422 | 420 | 420 | 0% | 15,000 | 136億3381万 | -0.47% | 9.62 | 0.58 |
| 03/12 | 423 | 423 | 418 | 420 | -1.41% | 29,000 | 136億3381万 | -0.24% | 9.62 | 0.58 |
| 03/11 | 425 | 426 | 424 | 426 | +0.71% | 13,000 | 138億2858万 | +1.19% | 9.75 | 0.59 |
| 03/10 | 425 | 427 | 423 | 423 | -0.47% | 21,000 | 137億3120万 | +0.24% | 9.68 | 0.58 |
| 03/07 | 424 | 425 | 421 | 425 | +0.71% | 11,000 | 137億9612万 | +0.47% | 9.73 | 0.59 |
| 03/06 | 419 | 424 | 419 | 422 | +0.72% | 17,000 | 136億9873万 | -0.47% | 9.66 | 0.58 |
| 03/05 | 418 | 419 | 418 | 419 | +0.96% | 10,000 | 136億135万 | -1.64% | 9.59 | 0.58 |
| 03/04 | 411 | 415 | 411 | 415 | +0.24% | 16,000 | 134億7150万 | -2.81% | 9.5 | 0.57 |
| 03/03 | 416 | 417 | 412 | 414 | -0.72% | 19,000 | 134億3904万 | -3.27% | 9.48 | 0.57 |
| 02/28 | 418 | 419 | 417 | 417 | -0.24% | 11,000 | 135億3643万 | -3.02% | 9.55 | 0.58 |
| 02/27 | 421 | 424 | 418 | 418 | -0.48% | 35,000 | 135億6889万 | -3.46% | 9.57 | 0.58 |
| 02/26 | 425 | 427 | 420 | 420 | -2.33% | 30,000 | 136億3381万 | -3.45% | 9.62 | 0.58 |
| 02/25 | 426 | 430 | 425 | 430 | +1.9% | 21,000 | 139億5843万 | -1.6% | 9.84 | 0.59 |
| 02/24 | 425 | 432 | 420 | 422 | -1.17% | 31,000 | 136億9873万 | -3.87% | 9.66 | 0.58 |
| 02/21 | 433 | 433 | 426 | 427 | +1.18% | 21,000 | 138億6104万 | -3.17% | 9.78 | 0.59 |
| 02/20 | 429 | 429 | 422 | 422 | -1.63% | 18,000 | 136億9873万 | -4.52% | 9.66 | 0.58 |
| 02/19 | 435 | 435 | 425 | 429 | -0.92% | 30,000 | 139億2596万 | -3.38% | 9.82 | 0.59 |
| 02/18 | 421 | 433 | 421 | 433 | +3.1% | 27,000 | 140億5581万 | -2.91% | 9.91 | 0.6 |
| 02/17 | 420 | 425 | 420 | 420 | -0.47% | 19,000 | 136億3381万 | -6.04% | 9.62 | 0.58 |
| 02/14 | 427 | 430 | 420 | 422 | -1.17% | 46,000 | 136億9873万 | -5.8% | 9.66 | 0.58 |
| 02/13 | 431 | 431 | 426 | 427 | -0.93% | 21,000 | 138億6104万 | -5.11% | 9.78 | 0.59 |
| 02/12 | 434 | 445 | 431 | 431 | +1.17% | 36,000 | 139億9089万 | -4.43% | 9.87 | 0.6 |
| 02/10 | 428 | 437 | 425 | 426 | +2.4% | 70,000 | 138億2858万 | -5.96% | 9.75 | 0.59 |
| 02/07 | 406 | 416 | 406 | 416 | +3.74% | 77,000 | 135億397万 | -8.37% | 9.52 | 0.57 |
| 02/06 | 408 | 409 | 387 | 401 | -2.43% | 215,000 | 130億1704万 | -12.06% | 9.18 | 0.55 |
| 02/05 | 418 | 419 | 403 | 411 | -0.48% | 81,000 | 133億4166万 | -10.26% | 9.41 | 0.57 |
| 02/04 | 428 | 430 | 413 | 413 | -6.77% | 108,000 | 134億658万 | -10.02% | 9.46 | 0.57 |
| 02/03 | 451 | 453 | 439 | 443 | -1.77% | 62,000 | 143億8043万 | -3.7% | 10.14 | 0.61 |
| 01/31 | 457 | 460 | 445 | 451 | -1.31% | 60,000 | 146億4012万 | -1.96% | 10.33 | 0.62 |
| 01/30 | 457 | 457 | 450 | 457 | -0.44% | 75,000 | 148億3489万 | -0.65% | 10.46 | 0.63 |
| 01/29 | 455 | 465 | 452 | 459 | +1.77% | 77,000 | 148億9981万 | -0.22% | 10.51 | 0.63 |
| 01/28 | 450 | 455 | 450 | 451 | +0.22% | 35,000 | 146億4012万 | -1.96% | 10.33 | 0.62 |
| 01/27 | 456 | 456 | 450 | 450 | -3.02% | 50,000 | 146億766万 | -2.17% | 10.3 | 0.62 |
| 01/24 | 465 | 468 | 463 | 464 | -1.9% | 37,000 | 150億6212万 | +0.87% | 10.62 | 0.64 |
| 01/23 | 479 | 484 | 473 | 473 | 0% | 77,000 | 153億5427万 | +2.83% | 10.83 | 0.65 |
| 01/22 | 475 | 476 | 471 | 473 | -0.42% | 27,000 | 153億5427万 | +3.05% | 10.83 | 0.65 |
| 01/21 | 479 | 479 | 474 | 475 | +0.21% | 16,000 | 154億1919万 | +3.49% | 10.87 | 0.66 |
| 01/20 | 476 | 477 | 472 | 474 | -0.42% | 20,000 | 153億8673万 | +3.49% | 10.85 | 0.65 |
| 01/17 | 467 | 477 | 466 | 476 | +2.37% | 47,000 | 154億5165万 | +4.16% | 10.9 | 0.66 |
| 01/16 | 478 | 486 | 465 | 465 | -1.27% | 110,000 | 150億9458万 | +1.75% | 10.65 | 0.64 |
| 01/15 | 462 | 471 | 462 | 471 | +3.06% | 66,000 | 152億8935万 | +3.06% | 10.78 | 0.65 |
| 01/14 | 455 | 461 | 455 | 457 | -0.87% | 40,000 | 148億3489万 | +0.22% | 10.46 | 0.63 |
| 01/10 | 460 | 465 | 456 | 461 | -0.43% | 72,000 | 149億6473万 | +0.88% | 10.55 | 0.64 |
| 01/09 | 464 | 466 | 462 | 463 | -0.22% | 31,000 | 150億2965万 | +1.31% | 10.6 | 0.64 |
| 01/08 | 462 | 464 | 460 | 464 | +0.43% | 33,000 | 150億6212万 | +1.53% | 10.62 | 0.64 |
| 01/07 | 467 | 467 | 462 | 462 | -0.22% | 32,000 | 149億9719万 | +1.09% | 10.58 | 0.64 |
| 01/06 | 463 | 465 | 458 | 463 | 0% | 56,000 | 150億2965万 | +1.54% | 10.6 | 0.64 |
| 2013 |
| 12/30 | 465 | 465 | 462 | 463 | +1.31% | 43,000 | 150億2965万 | +1.76% | 10.6 | 0.64 |
| 12/27 | 450 | 459 | 450 | 457 | +2.01% | 50,000 | 148億3489万 | +0.88% | 10.46 | 0.63 |
| 12/26 | 436 | 448 | 434 | 448 | +2.05% | 41,000 | 145億4273万 | -0.88% | 10.26 | 0.62 |
| 12/25 | 433 | 440 | 433 | 439 | -0.23% | 85,000 | 142億5058万 | -2.88% | 10.05 | 0.61 |
| 12/24 | 446 | 448 | 438 | 440 | -2.22% | 72,000 | 142億8304万 | -2.65% | 10.07 | 0.61 |
| 12/20 | 451 | 451 | 446 | 450 | -0.88% | 36,000 | 146億766万 | -0.44% | 10.3 | 0.62 |
| 12/19 | 451 | 454 | 449 | 454 | +0.44% | 57,000 | 147億3750万 | +0.44% | 10.39 | 0.63 |
| 12/18 | 450 | 452 | 440 | 452 | +0.22% | 45,000 | 146億7258万 | 0% | 10.35 | 0.62 |
| 12/17 | 452 | 452 | 448 | 451 | 0% | 27,000 | 146億4012万 | 0% | 10.33 | 0.62 |
| 12/16 | 456 | 456 | 448 | 451 | -0.22% | 23,000 | 146億4012万 | 0% | 10.33 | 0.62 |
| 12/13 | 455 | 458 | 452 | 452 | -0.44% | 74,000 | 146億7258万 | +0.44% | 10.35 | 0.62 |
| 12/12 | 464 | 464 | 454 | 454 | -1.09% | 17,000 | 147億3750万 | +1.11% | 10.39 | 0.63 |
| 12/11 | 460 | 462 | 456 | 459 | -0.65% | 43,000 | 148億9981万 | +2.46% | 10.51 | 0.63 |
| 12/10 | 466 | 467 | 460 | 462 | -0.22% | 43,000 | 149億9719万 | +3.36% | 10.58 | 0.64 |
| 12/09 | 457 | 464 | 453 | 463 | +1.54% | 61,000 | 150億2965万 | +3.81% | 10.6 | 0.64 |
| 12/06 | 461 | 462 | 451 | 456 | -1.08% | 30,000 | 148億242万 | +2.47% | 10.44 | 0.63 |
| 12/05 | 463 | 470 | 454 | 461 | -0.43% | 57,000 | 149億6473万 | +3.6% | 10.55 | 0.64 |
| 12/04 | 465 | 465 | 450 | 463 | -0.22% | 63,000 | 150億2965万 | +4.28% | 10.6 | 0.64 |
| 12/03 | 467 | 469 | 462 | 464 | -0.85% | 60,000 | 150億6212万 | +4.27% | 10.62 | 0.64 |
| 12/02 | 469 | 471 | 466 | 468 | +0.43% | 57,000 | 151億9196万 | +5.17% | 10.71 | 0.65 |
| 11/29 | 463 | 467 | 461 | 466 | +0.65% | 82,000 | 151億2704万 | +4.48% | 10.67 | 0.64 |
| 11/28 | 470 | 470 | 460 | 463 | -0.22% | 120,000 | 150億2965万 | +3.58% | 10.6 | 0.64 |
| 11/27 | 440 | 474 | 440 | 464 | +6.91% | 463,000 | 150億6212万 | +3.57% | 10.62 | 0.64 |
| 11/26 | 435 | 438 | 432 | 434 | -0.23% | 84,000 | 140億8827万 | -3.34% | 9.94 | 0.6 |
| 11/25 | 425 | 436 | 425 | 435 | +2.59% | 53,000 | 141億2073万 | -3.76% | 9.96 | 0.6 |
| 11/22 | 429 | 430 | 421 | 424 | -1.85% | 162,000 | 137億6366万 | -6.61% | 9.71 | 0.59 |
| 11/21 | 440 | 440 | 430 | 432 | -1.82% | 122,000 | 140億2335万 | -5.47% | 9.89 | 0.6 |
| 11/20 | 436 | 440 | 434 | 440 | +0.92% | 23,000 | 142億8304万 | -4.14% | 10.07 | 0.61 |
| 11/19 | 439 | 439 | 431 | 436 | -0.68% | 98,000 | 141億5320万 | -5.42% | 9.98 | 0.6 |
| 11/18 | 449 | 449 | 439 | 439 | -2.44% | 70,000 | 142億5058万 | -5.18% | 10.05 | 0.61 |
| 11/15 | 452 | 454 | 449 | 450 | -0.66% | 49,000 | 146億766万 | -3.23% | 10.3 | 0.62 |
| 11/14 | 439 | 453 | 437 | 453 | +3.19% | 65,000 | 147億504万 | -2.79% | 10.37 | 0.63 |
| 11/13 | 434 | 442 | 434 | 439 | -0.23% | 12,000 | 142億5058万 | -6% | 10.05 | 0.61 |
| 11/12 | 431 | 440 | 427 | 440 | +3.77% | 27,000 | 142億8304万 | -6.18% | 10.07 | 0.61 |
| 11/11 | 439 | 439 | 423 | 424 | -1.85% | 43,000 | 137億6366万 | -9.79% | 9.71 | 0.59 |
| 11/08 | 429 | 432 | 426 | 432 | +0.23% | 47,000 | 140億2335万 | -8.67% | 9.89 | 0.6 |
| 11/07 | 435 | 435 | 429 | 431 | 0% | 45,000 | 139億9089万 | -9.26% | 9.87 | 0.6 |
| 11/06 | 431 | 432 | 426 | 431 | -1.82% | 94,000 | 139億9089万 | -9.64% | 9.87 | 0.6 |
| 11/05 | 453 | 453 | 435 | 439 | -1.35% | 36,000 | 142億5058万 | -8.35% | 10.05 | 0.61 |
| 11/01 | 452 | 455 | 441 | 445 | -0.67% | 32,000 | 144億4535万 | -7.29% | 10.19 | 0.61 |
| 10/31 | 463 | 463 | 444 | 448 | +2.05% | 122,000 | 145億4273万 | -7.05% | 10.26 | 0.62 |
| 10/30 | 486 | 487 | 438 | 439 | -8.92% | 186,000 | 142億5058万 | -9.11% | 10.05 | 0.61 |
