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 | 1,310 | 1,338 | 1,276 | 1,305 | 0% | 1,867,000 | 1734億9150万 | -9% | 17.96 | 1.13 |
| 03/28 | 1,293 | 1,310 | 1,274 | 1,305 | +0.46% | 1,238,100 | 1734億9150万 | -9.81% | 17.96 | 1.13 |
| 03/27 | 1,300 | 1,304 | 1,278 | 1,299 | -1.29% | 2,383,500 | 1726億9384万 | -10.97% | 17.88 | 1.13 |
| 03/26 | 1,327 | 1,355 | 1,303 | 1,316 | +1.46% | 2,308,500 | 1749億5388万 | -10.66% | 18.11 | 1.14 |
| 03/25 | 1,337 | 1,337 | 1,286 | 1,297 | -3.21% | 1,706,600 | 1724億2795万 | -12.89% | 17.85 | 1.12 |
| 03/24 | 1,333 | 1,356 | 1,263 | 1,340 | +0.22% | 3,330,900 | 1781億4453万 | -10.73% | 18.44 | 1.16 |
| 03/20 | 1,358 | 1,384 | 1,314 | 1,337 | +1.36% | 2,614,000 | 1777億4570万 | -11.52% | 18.4 | 1.16 |
| 03/19 | 1,330 | 1,345 | 1,311 | 1,319 | -0.68% | 1,399,300 | 1562億6893万 | -13.28% | 15.12 | 0.95 |
| 03/18 | 1,319 | 1,349 | 1,315 | 1,328 | +2.63% | 1,996,300 | 1573億3521万 | -13.77% | 15.22 | 0.96 |
| 03/17 | 1,286 | 1,328 | 1,278 | 1,294 | +0.78% | 2,996,700 | 1533億705万 | -17% | 14.83 | 0.93 |
| 03/14 | 1,300 | 1,312 | 1,275 | 1,284 | -5.38% | 2,318,100 | 1521億2230万 | -18.53% | 14.71 | 0.93 |
| 03/13 | 1,395 | 1,396 | 1,345 | 1,357 | -3.69% | 2,309,200 | 1607億7099万 | -14.81% | 15.55 | 0.98 |
| 03/12 | 1,408 | 1,429 | 1,403 | 1,409 | -0.14% | 2,810,600 | 1669億3171万 | -12.27% | 16.15 | 1.02 |
| 03/11 | 1,410 | 1,421 | 1,404 | 1,411 | 0% | 869,000 | 1671億6866万 | -12.63% | 16.17 | 1.02 |
| 03/10 | 1,413 | 1,423 | 1,396 | 1,411 | -1.19% | 1,189,500 | 1671億6866万 | -13.44% | 16.17 | 1.02 |
| 03/07 | 1,460 | 1,460 | 1,412 | 1,428 | -0.14% | 1,945,700 | 1691億8274万 | -13.3% | 16.36 | 1.03 |
| 03/06 | 1,426 | 1,436 | 1,379 | 1,430 | +1.49% | 4,027,200 | 1694億1969万 | -13.86% | 16.39 | 1.03 |
| 03/05 | 1,449 | 1,465 | 1,402 | 1,409 | -11.1% | 7,107,700 | 1669億3171万 | -15.93% | 16.15 | 1.02 |
| 03/04 | 1,581 | 1,592 | 1,561 | 1,585 | -1.31% | 1,077,700 | 1877億8336万 | -6.27% | 18.16 | 1.14 |
| 03/03 | 1,650 | 1,679 | 1,597 | 1,606 | -4.35% | 906,600 | 1902億7135万 | -5.47% | 18.4 | 1.16 |
| 02/28 | 1,675 | 1,692 | 1,660 | 1,679 | +0.06% | 643,900 | 1989億2004万 | -1.76% | 19.24 | 1.21 |
| 02/27 | 1,680 | 1,705 | 1,677 | 1,678 | -1% | 524,600 | 1988億157万 | -2.33% | 19.23 | 1.21 |
| 02/26 | 1,682 | 1,720 | 1,677 | 1,695 | -0.24% | 767,400 | 2008億1565万 | -1.91% | 19.42 | 1.22 |
| 02/25 | 1,645 | 1,704 | 1,638 | 1,699 | +4.11% | 921,200 | 2012億8955万 | -2.19% | 19.47 | 1.23 |
| 02/24 | 1,624 | 1,650 | 1,602 | 1,632 | +0.06% | 561,000 | 1933億5170万 | -6.58% | 18.7 | 1.18 |
| 02/21 | 1,635 | 1,653 | 1,616 | 1,631 | +1.62% | 624,300 | 1932億3323万 | -7.33% | 18.69 | 1.18 |
| 02/20 | 1,646 | 1,665 | 1,600 | 1,605 | -2.73% | 1,021,000 | 1901億5287万 | -9.63% | 18.39 | 1.16 |
| 02/19 | 1,684 | 1,685 | 1,641 | 1,650 | -3.06% | 1,002,500 | 1954億8426万 | -8.03% | 18.91 | 1.19 |
| 02/18 | 1,635 | 1,707 | 1,631 | 1,702 | +5.65% | 1,537,400 | 2016億4498万 | -5.86% | 19.5 | 1.23 |
| 02/17 | 1,603 | 1,619 | 1,585 | 1,611 | +1.51% | 849,900 | 1908億6372万 | -11.63% | 18.46 | 1.16 |
| 02/14 | 1,591 | 1,633 | 1,581 | 1,587 | -0.19% | 1,547,700 | 1880億2032万 | -13.7% | 18.19 | 1.14 |
| 02/13 | 1,631 | 1,666 | 1,580 | 1,590 | -11.22% | 3,295,600 | 1883億7574万 | -14.33% | 18.22 | 1.15 |
| 02/12 | 1,845 | 1,849 | 1,780 | 1,791 | -0.11% | 834,400 | 2121億8928万 | -4.17% | 20.52 | 1.29 |
| 02/10 | 1,778 | 1,814 | 1,766 | 1,793 | +3.64% | 959,200 | 2124億2623万 | -4.32% | 20.55 | 1.29 |
| 02/07 | 1,726 | 1,745 | 1,713 | 1,730 | +2% | 1,083,000 | 2049億6228万 | -7.88% | 19.82 | 1.25 |
| 02/06 | 1,686 | 1,715 | 1,686 | 1,696 | +0.53% | 646,500 | 2009億3412万 | -9.98% | 19.44 | 1.22 |
| 02/05 | 1,692 | 1,710 | 1,666 | 1,687 | +2.74% | 1,244,400 | 1998億6785万 | -10.74% | 19.33 | 1.22 |
| 02/04 | 1,698 | 1,714 | 1,640 | 1,642 | -8.42% | 2,222,800 | 1945億3646万 | -13.31% | 18.82 | 1.18 |
| 02/03 | 1,790 | 1,828 | 1,780 | 1,793 | -1.32% | 1,427,400 | 2124億2623万 | -5.68% | 20.55 | 1.29 |
| 01/31 | 1,803 | 1,872 | 1,796 | 1,817 | +2.66% | 1,682,100 | 2152億6964万 | -4.47% | 20.82 | 1.31 |
| 01/30 | 1,774 | 1,788 | 1,757 | 1,770 | -3.28% | 464,900 | 2097億130万 | -6.89% | 20.28 | 1.28 |
| 01/29 | 1,823 | 1,837 | 1,810 | 1,830 | +2.98% | 419,200 | 2168億982万 | -3.63% | 20.97 | 1.32 |
| 01/28 | 1,785 | 1,813 | 1,769 | 1,777 | -0.39% | 843,500 | 2105億3062万 | -6.18% | 20.36 | 1.28 |
| 01/27 | 1,796 | 1,810 | 1,778 | 1,784 | -3.52% | 945,500 | 2113億5995万 | -5.66% | 20.44 | 1.29 |
| 01/24 | 1,853 | 1,882 | 1,835 | 1,849 | -2.79% | 952,500 | 2190億6085万 | -2.01% | 21.19 | 1.33 |
| 01/23 | 1,940 | 1,945 | 1,901 | 1,902 | -1.96% | 634,300 | 2253億4004万 | +1.17% | 21.8 | 1.37 |
| 01/22 | 1,940 | 1,964 | 1,917 | 1,940 | +0.99% | 714,100 | 2298億4210万 | +3.63% | 22.23 | 1.4 |
| 01/21 | 1,942 | 1,953 | 1,915 | 1,921 | -0.88% | 950,000 | 2275億9107万 | +3.11% | 22.01 | 1.39 |
| 01/20 | 1,970 | 1,972 | 1,916 | 1,938 | -1.82% | 886,300 | 2296億515万 | +4.53% | 22.21 | 1.4 |
| 01/17 | 1,994 | 2,010 | 1,969 | 1,974 | -2.03% | 1,002,200 | 2338億7026万 | +7.05% | 22.62 | 1.42 |
| 01/16 | 2,081 | 2,089 | 2,008 | 2,015 | -2.18% | 931,100 | 2387億2775万 | +10.05% | 23.09 | 1.45 |
| 01/15 | 2,040 | 2,060 | 2,021 | 2,060 | +3.41% | 587,000 | 2440億5914万 | +13.37% | 23.61 | 1.49 |
| 01/14 | 2,012 | 2,018 | 1,984 | 1,992 | -4.05% | 1,080,000 | 2360億282万 | +10.48% | 22.83 | 1.44 |
| 01/10 | 2,017 | 2,077 | 2,015 | 2,076 | +3.13% | 1,433,500 | 2459億5474万 | +15.85% | 23.79 | 1.5 |
| 01/09 | 2,005 | 2,020 | 1,983 | 2,013 | +0.05% | 849,300 | 2384億9080万 | +13.28% | 23.07 | 1.45 |
| 01/08 | 1,954 | 2,014 | 1,954 | 2,012 | +3.98% | 886,500 | 2383億7232万 | +14.06% | 23.06 | 1.45 |
| 01/07 | 1,921 | 1,977 | 1,911 | 1,935 | +2.16% | 927,900 | 2292億4972万 | +10.51% | 22.17 | 1.4 |
| 01/06 | 1,881 | 1,910 | 1,873 | 1,894 | +0.11% | 637,800 | 2243億9224万 | +8.73% | 21.7 | 1.37 |
| 2013 |
| 12/30 | 1,901 | 1,922 | 1,872 | 1,892 | +0.11% | 488,300 | 2241億5529万 | +9.05% | 21.68 | 1.36 |
| 12/27 | 1,863 | 1,890 | 1,850 | 1,890 | +2.27% | 665,400 | 2239億1833万 | +9.44% | 21.66 | 1.36 |
| 12/26 | 1,807 | 1,855 | 1,801 | 1,848 | +3.24% | 602,900 | 2189億4237万 | +7.44% | 21.18 | 1.33 |
| 12/25 | 1,788 | 1,804 | 1,780 | 1,790 | -1% | 801,100 | 2120億7080万 | +4.5% | 20.51 | 1.29 |
| 12/24 | 1,824 | 1,840 | 1,801 | 1,808 | -0.88% | 981,000 | 2142億336万 | +5.79% | 20.72 | 1.3 |
| 12/20 | 1,794 | 1,824 | 1,785 | 1,824 | +1.9% | 1,405,500 | 2160億9896万 | +6.98% | 20.9 | 1.32 |
| 12/19 | 1,752 | 1,794 | 1,751 | 1,790 | +3.53% | 1,788,300 | 2120億7080万 | +5.23% | 20.51 | 1.29 |
| 12/18 | 1,700 | 1,730 | 1,697 | 1,729 | +1.29% | 1,185,600 | 2048億4381万 | +2.01% | 19.81 | 1.25 |
| 12/17 | 1,709 | 1,710 | 1,696 | 1,707 | +1.61% | 689,500 | 2022億3735万 | +0.95% | 19.56 | 1.23 |
| 12/16 | 1,673 | 1,704 | 1,673 | 1,680 | -0.71% | 565,700 | 1990億3852万 | -0.47% | 19.25 | 1.21 |
| 12/13 | 1,684 | 1,708 | 1,666 | 1,692 | +0.36% | 745,600 | 2004億6022万 | +0.36% | 19.39 | 1.22 |
| 12/12 | 1,683 | 1,690 | 1,669 | 1,686 | -0.18% | 269,600 | 1997億4937万 | +0.24% | 19.32 | 1.22 |
| 12/11 | 1,690 | 1,701 | 1,670 | 1,689 | -1.46% | 484,300 | 2001億480万 | +0.66% | 19.36 | 1.22 |
| 12/10 | 1,707 | 1,715 | 1,696 | 1,714 | 0% | 345,800 | 2030億6668万 | +2.45% | 19.64 | 1.24 |
| 12/09 | 1,701 | 1,715 | 1,683 | 1,714 | +2.82% | 558,000 | 2030億6668万 | +2.88% | 19.64 | 1.24 |
| 12/06 | 1,640 | 1,670 | 1,639 | 1,667 | +0.91% | 370,600 | 1974億9834万 | +0.48% | 19.1 | 1.2 |
| 12/05 | 1,666 | 1,680 | 1,652 | 1,652 | -1.43% | 409,900 | 1957億2121万 | -0.24% | 18.93 | 1.19 |
| 12/04 | 1,690 | 1,696 | 1,667 | 1,676 | -1.93% | 527,000 | 1985億6462万 | +1.21% | 19.21 | 1.21 |
| 12/03 | 1,714 | 1,729 | 1,706 | 1,709 | -0.29% | 481,000 | 2024億7430万 | +3.39% | 19.58 | 1.23 |
| 12/02 | 1,706 | 1,729 | 1,700 | 1,714 | +1.06% | 541,900 | 2030億6668万 | +3.88% | 19.64 | 1.24 |
| 11/29 | 1,706 | 1,710 | 1,687 | 1,696 | -0.35% | 402,100 | 2009億3412万 | +3.1% | 19.44 | 1.22 |
| 11/28 | 1,675 | 1,709 | 1,675 | 1,702 | +1.31% | 450,800 | 2016億4498万 | +3.53% | 19.5 | 1.23 |
| 11/27 | 1,702 | 1,713 | 1,675 | 1,680 | -1.98% | 603,700 | 1990億3852万 | +2.38% | 19.25 | 1.21 |
| 11/26 | 1,697 | 1,725 | 1,697 | 1,714 | +0.35% | 541,200 | 2030億6668万 | +4.45% | 19.64 | 1.24 |
| 11/25 | 1,713 | 1,718 | 1,698 | 1,708 | 0% | 530,900 | 2023億5583万 | +4.15% | 19.57 | 1.23 |
| 11/22 | 1,717 | 1,738 | 1,700 | 1,708 | +0.47% | 648,700 | 2023億5583万 | +4.27% | 19.57 | 1.23 |
| 11/21 | 1,682 | 1,700 | 1,678 | 1,700 | +1.19% | 392,400 | 2014億803万 | +3.85% | 19.48 | 1.23 |
| 11/20 | 1,689 | 1,696 | 1,671 | 1,680 | -0.41% | 238,100 | 1990億3852万 | +2.63% | 19.25 | 1.21 |
| 11/19 | 1,696 | 1,705 | 1,680 | 1,687 | -1.35% | 446,400 | 1998億6785万 | +3.05% | 19.33 | 1.22 |
| 11/18 | 1,720 | 1,742 | 1,696 | 1,710 | 0% | 1,042,700 | 2025億9278万 | +4.52% | 19.6 | 1.23 |
| 11/15 | 1,683 | 1,710 | 1,681 | 1,710 | +2.89% | 1,364,200 | 2025億9278万 | +4.78% | 19.6 | 1.23 |
| 11/14 | 1,643 | 1,674 | 1,640 | 1,662 | +2.72% | 892,400 | 1969億596万 | +2.15% | 19.05 | 1.2 |
| 11/13 | 1,639 | 1,656 | 1,612 | 1,618 | -1.52% | 1,118,200 | 1916億9305万 | -0.25% | 18.54 | 1.17 |
| 11/12 | 1,611 | 1,646 | 1,600 | 1,643 | +2.24% | 756,700 | 1946億5493万 | +1.61% | 18.83 | 1.19 |
| 11/11 | 1,628 | 1,628 | 1,593 | 1,607 | +0.44% | 641,100 | 1903億8982万 | -0.37% | 18.42 | 1.16 |
| 11/08 | 1,576 | 1,613 | 1,573 | 1,600 | +1.33% | 914,000 | 1895億6049万 | -0.56% | 18.34 | 1.15 |
| 11/07 | 1,576 | 1,586 | 1,566 | 1,579 | +0.7% | 943,500 | 1870億7251万 | -1.68% | 18.09 | 1.14 |
| 11/06 | 1,550 | 1,592 | 1,550 | 1,568 | +1.16% | 392,400 | 1857億6928万 | -2.18% | 17.97 | 1.13 |
| 11/05 | 1,555 | 1,580 | 1,537 | 1,550 | +0.32% | 598,900 | 1836億3673万 | -3.19% | 17.76 | 1.12 |
| 11/01 | 1,585 | 1,608 | 1,533 | 1,545 | -2.59% | 1,008,800 | 1830億4435万 | -3.56% | 17.7 | 1.11 |
| 10/31 | 1,612 | 1,641 | 1,586 | 1,586 | -4% | 1,218,600 | 1879億184万 | -1.06% | 18.17 | 1.14 |
| 10/30 | 1,628 | 1,705 | 1,615 | 1,652 | +3.25% | 1,726,700 | 1957億2121万 | +3.12% | 18.93 | 1.19 |
