時価総額
2013/11/05～2014/05/07
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 |
| 05/07 | 552 | 552 | 541 | 550 | -3.85% | 5,300 | 24億7225万 | +2.8% | 25.73 | 1.31 |
| 05/02 | 639 | 660 | 560 | 572 | -6.08% | 49,600 | 25億7114万 | +6.72% | 26.76 | 1.36 |
| 05/01 | 609 | 609 | 609 | 609 | +19.65% | 3,100 | 27億3745万 | +13.62% | 28.49 | 1.45 |
| 04/30 | 508 | 510 | 508 | 509 | +0.2% | 300 | 22億8795万 | -5.04% | 23.82 | 1.21 |
| 04/28 | 533 | 533 | 503 | 508 | -2.87% | 1,200 | 22億8346万 | -5.75% | 23.77 | 1.21 |
| 04/25 | 529 | 529 | 523 | 523 | -0.38% | 200 | 23億5088万 | -3.68% | 24.47 | 1.25 |
| 04/24 | 540 | 548 | 525 | 525 | +5% | 2,800 | 23億5987万 | -3.67% | 24.56 | 1.25 |
| 04/23 | 551 | 551 | 500 | 500 | -9.26% | 4,700 | 22億4750万 | -8.93% | 23.39 | 1.19 |
| 04/22 | 506 | 552 | 506 | 551 | +6.78% | 1,500 | 24億7674万 | -0.36% | 25.78 | 1.31 |
| 04/21 | 532 | 542 | 516 | 516 | +0.78% | 1,200 | 23億1942万 | -7.03% | 24.14 | 1.23 |
| 04/18 | 514 | 519 | 512 | 512 | +1.59% | 1,600 | 23億144万 | -8.57% | 23.96 | 1.22 |
| 04/17 | 493 | 540 | 493 | 504 | +3.92% | 4,600 | 22億6548万 | -10.8% | 23.58 | 1.2 |
| 04/16 | 493 | 493 | 485 | 485 | 0% | 600 | 21億8007万 | -15.06% | 22.69 | 1.15 |
| 04/15 | 501 | 501 | 485 | 485 | -1.62% | 2,600 | 21億8007万 | -15.94% | 22.69 | 1.15 |
| 04/14 | 528 | 536 | 493 | 493 | -4.83% | 4,600 | 22億1603万 | -15.58% | 23.07 | 1.17 |
| 04/11 | 503 | 525 | 490 | 518 | -8.96% | 16,900 | 23億2841万 | -12.2% | 24.24 | 1.23 |
| 04/10 | 491 | 569 | 491 | 569 | +16.36% | 5,700 | 25億5765万 | -4.37% | 26.62 | 1.35 |
| 04/09 | 532 | 532 | 488 | 489 | -8.08% | 2,800 | 21億9805万 | -18.23% | 22.88 | 1.16 |
| 04/08 | 528 | 532 | 522 | 532 | -4.14% | 700 | 23億9134万 | -11.33% | 24.89 | 1.27 |
| 04/07 | 555 | 555 | 555 | 555 | -0.72% | 200 | 24億9472万 | -7.96% | 25.97 | 1.32 |
| 04/04 | 563 | 563 | 540 | 559 | -1.06% | 2,400 | 25億1270万 | -7.76% | 26.15 | 1.33 |
| 04/03 | 570 | 575 | 555 | 565 | -2.59% | 3,000 | 25億3967万 | -7.22% | 26.44 | 1.35 |
| 04/02 | 593 | 593 | 580 | 580 | -2.19% | 300 | 26億710万 | -5.07% | 27.14 | 1.38 |
| 04/01 | 603 | 603 | 593 | 593 | +3.49% | 200 | 26億6553万 | -3.58% | 27.75 | 1.41 |
| 03/31 | 574 | 574 | 573 | 573 | -0.17% | 400 | 25億7563万 | -6.98% | 10.07 | 1.56 |
| 03/28 | 582 | 582 | 574 | 574 | -1.37% | 2,400 | 25億8013万 | -7.27% | 10.09 | 1.57 |
| 03/27 | 594 | 594 | 580 | 582 | -2.18% | 500 | 26億1609万 | -5.83% | 10.23 | 1.59 |
| 03/26 | 585 | 595 | 580 | 595 | +1.71% | 1,400 | 26億7452万 | -3.72% | 10.45 | 1.62 |
| 03/25 | 589 | 594 | 580 | 585 | -2.99% | 2,500 | 26億2957万 | -5.49% | 10.28 | 1.6 |
| 03/24 | 635 | 640 | 600 | 603 | +3.43% | 2,000 | 27億1048万 | -2.58% | 10.6 | 1.64 |
| 03/20 | 630 | 632 | 583 | 583 | -5.97% | 1,800 | 26億2058万 | -6.12% | 10.24 | 1.59 |
| 03/19 | 618 | 620 | 606 | 620 | +2.48% | 1,800 | 27億8690万 | -0.16% | 10.89 | 1.69 |
| 03/18 | 610 | 619 | 605 | 605 | -0.82% | 1,500 | 27億1947万 | -2.89% | 10.63 | 1.65 |
| 03/17 | 629 | 629 | 610 | 610 | -3.02% | 4,300 | 27億4195万 | -1.93% | 10.72 | 1.66 |
| 03/14 | 625 | 637 | 614 | 629 | -0.94% | 10,200 | 28億2735万 | +1.78% | 11.05 | 1.72 |
| 03/13 | 643 | 653 | 631 | 635 | -3.35% | 3,100 | 28億5432万 | +4.1% | 11.16 | 1.73 |
| 03/12 | 625 | 700 | 620 | 657 | +3.3% | 26,800 | 29億5321万 | +8.96% | 11.54 | 1.79 |
| 03/11 | 650 | 655 | 612 | 636 | -3.49% | 5,400 | 28億5882万 | +6.89% | 11.17 | 1.73 |
| 03/10 | 665 | 675 | 622 | 659 | +0.61% | 22,400 | 29億6220万 | +12.27% | 11.58 | 1.8 |
| 03/07 | 634 | 724 | 590 | 655 | +4.97% | 39,800 | 29億4422万 | +13.13% | 11.51 | 1.79 |
| 03/06 | 671 | 676 | 608 | 624 | -4.15% | 27,500 | 28億488万 | +8.71% | 10.96 | 1.7 |
| 03/05 | 581 | 651 | 566 | 651 | +18.15% | 18,900 | 29億2624万 | +13.61% | 11.44 | 1.78 |
| 03/04 | 600 | 600 | 550 | 551 | -8.32% | 5,100 | 24億7674万 | -2.82% | 9.68 | 1.5 |
| 03/03 | 611 | 619 | 601 | 601 | -3.06% | 5,100 | 27億149万 | +7.13% | 10.56 | 1.64 |
| 02/28 | 625 | 625 | 611 | 620 | -1.59% | 3,000 | 27億8690万 | +11.91% | 10.89 | 1.69 |
| 02/27 | 668 | 668 | 623 | 630 | 0% | 3,200 | 28億3185万 | +15.6% | 11.07 | 1.72 |
| 02/26 | 645 | 645 | 600 | 630 | -5.26% | 10,800 | 28億3185万 | +17.32% | 11.07 | 1.72 |
| 02/25 | 663 | 698 | 643 | 665 | +7.26% | 17,100 | 29億8917万 | +25.95% | 11.68 | 1.81 |
| 02/24 | 735 | 743 | 605 | 620 | -5.34% | 47,400 | 27億8690万 | +19.92% | 10.89 | 1.69 |
| 02/21 | 563 | 655 | 563 | 655 | +18.02% | 20,800 | 29億4422万 | +28.94% | 11.51 | 1.79 |
| 02/20 | 566 | 577 | 555 | 555 | -5.29% | 7,100 | 24億9472万 | +11.45% | 9.75 | 1.51 |
| 02/19 | 625 | 629 | 575 | 586 | -4.72% | 11,700 | 26億3407万 | +19.11% | 10.3 | 1.6 |
| 02/18 | 602 | 625 | 575 | 615 | +7.52% | 12,100 | 27億6442万 | +27.07% | 10.81 | 1.68 |
| 02/17 | 709 | 720 | 563 | 572 | -13.2% | 20,800 | 25億7114万 | +20.42% | 10.05 | 1.56 |
| 02/14 | 630 | 667 | 522 | 659 | +13.62% | 26,200 | 29億6220万 | +41.11% | 11.58 | 1.8 |
| 02/13 | 690 | 699 | 580 | 580 | -14.71% | 35,500 | 26億710万 | +27.19% | 10.19 | 1.58 |
| 02/12 | 610 | 680 | 610 | 680 | +17.24% | 48,300 | 30億5660万 | +51.79% | 11.95 | 1.85 |
| 02/10 | 571 | 609 | 501 | 580 | +13.5% | 34,800 | 26億710万 | +33.03% | 10.19 | 1.58 |
| 02/07 | 439 | 511 | 439 | 511 | +18.56% | 12,100 | 22億9694万 | +19.11% | 8.98 | 1.39 |
| 02/06 | 431 | 431 | 423 | 431 | -5.07% | 1,400 | 19億3734万 | +1.65% | 7.57 | 1.18 |
| 02/05 | 454 | 454 | 454 | 454 | +1.34% | 1,000 | 20億4073万 | +7.58% | 7.98 | 1.24 |
| 02/04 | 440 | 448 | 412 | 448 | +1.82% | 4,300 | 20億1376万 | +6.67% | 7.87 | 1.22 |
| 02/03 | 448 | 449 | 437 | 440 | -5.17% | 3,600 | 19億7780万 | +5.26% | 7.73 | 1.2 |
| 01/31 | 520 | 521 | 453 | 464 | -10.77% | 17,100 | 20億8568万 | +11.54% | 8.15 | 1.27 |
| 01/30 | 620 | 680 | 520 | 520 | -13.33% | 70,700 | 23億3740万 | +25.6% | 9.14 | 1.42 |
| 01/29 | 520 | 600 | 520 | 600 | +20% | 22,300 | 26億9700万 | +46.7% | 10.54 | 1.64 |
| 01/28 | 420 | 500 | 419 | 500 | +19.05% | 5,800 | 22億4750万 | +25% | 8.79 | 1.36 |
| 01/27 | 401 | 420 | 399 | 420 | +1.2% | 600 | 18億8790万 | +6.33% | 7.38 | 1.15 |
| 01/22 | 419 | 419 | 411 | 415 | +2.98% | 1,300 | 18億6542万 | +5.33% | 7.29 | 1.13 |
| 01/21 | 420 | 457 | 403 | 403 | -1.71% | 4,000 | 18億1148万 | +2.28% | 7.08 | 1.1 |
| 01/20 | 403 | 410 | 403 | 410 | +0.24% | 2,500 | 18億4295万 | +4.06% | 7.2 | 1.12 |
| 01/17 | 410 | 410 | 400 | 409 | +2.25% | 900 | 18億3845万 | +4.07% | 7.19 | 1.12 |
| 01/16 | 400 | 400 | 400 | 400 | +1.27% | 500 | 17億9800万 | +2.04% | 7.03 | 1.09 |
| 01/15 | 395 | 395 | 395 | 395 | -1.25% | 500 | 17億7552万 | +1.02% | 6.94 | 1.08 |
| 01/08 | 400 | 400 | 400 | 400 | +0.25% | 600 | 17億9800万 | +2.3% | 7.03 | 1.09 |
| 01/07 | 399 | 399 | 399 | 399 | +2.84% | 100 | 17億9350万 | +2.31% | 7.01 | 1.09 |
| 01/06 | 400 | 400 | 388 | 388 | 0% | 200 | 17億4406万 | -0.51% | 6.82 | 1.06 |
| 2013 |
| 12/30 | 388 | 388 | 388 | 388 | 0% | 200 | 17億4406万 | -0.51% | 6.82 | 1.06 |
| 12/27 | 387 | 388 | 387 | 388 | +2.37% | 500 | 17億4406万 | -0.51% | 6.82 | 1.06 |
| 12/24 | 378 | 379 | 378 | 379 | 0% | 200 | 17億360万 | -2.57% | 6.66 | 1.03 |
| 12/20 | 395 | 398 | 376 | 379 | -2.82% | 2,000 | 17億360万 | -2.82% | 6.66 | 1.03 |
| 12/19 | 391 | 391 | 390 | 390 | -1.02% | 600 | 17億5305万 | 0% | 6.85 | 1.06 |
| 12/18 | 390 | 394 | 390 | 394 | +2.6% | 600 | 17億7103万 | +1.03% | 6.92 | 1.07 |
| 12/16 | 384 | 384 | 384 | 384 | +0.52% | 100 | 17億2608万 | -1.54% | 6.75 | 1.05 |
| 12/13 | 399 | 399 | 376 | 382 | -4.26% | 3,300 | 17億1709万 | -2.05% | 6.71 | 1.04 |
| 12/12 | 399 | 399 | 399 | 399 | 0% | 300 | 17億9350万 | +2.57% | 7.01 | 1.09 |
| 12/11 | 399 | 399 | 399 | 399 | 0% | 300 | 17億9350万 | +2.84% | 7.01 | 1.09 |
| 12/10 | 399 | 399 | 399 | 399 | -0.25% | 300 | 17億9350万 | +3.1% | 7.01 | 1.09 |
| 12/03 | 400 | 400 | 400 | 400 | 0% | 100 | 17億9800万 | +3.9% | 7.03 | 1.09 |
| 12/02 | 400 | 400 | 400 | 400 | +6.67% | 200 | 17億9800万 | +4.17% | 7.03 | 1.09 |
| 11/28 | 380 | 380 | 375 | 375 | -1.32% | 200 | 16億8562万 | -1.83% | 6.59 | 1.02 |
| 11/27 | 380 | 380 | 380 | 380 | -5% | 300 | 17億810万 | -0.26% | 6.68 | 1.04 |
| 11/22 | 400 | 400 | 400 | 400 | -4.53% | 300 | 17億9800万 | +4.99% | 7.03 | 1.09 |
| 11/21 | 419 | 419 | 419 | 419 | +4.75% | 1,300 | 18億8340万 | +10.55% | 7.36 | 1.14 |
| 11/20 | 398 | 400 | 398 | 400 | +2.56% | 1,200 | 17億9800万 | +6.1% | 7.03 | 1.09 |
| 11/19 | 390 | 390 | 390 | 390 | +3.72% | 400 | 17億5305万 | +3.72% | 6.85 | 1.06 |
| 11/15 | 376 | 376 | 376 | 376 | 0% | 500 | 16億9012万 | 0% | 6.61 | 1.03 |
| 11/14 | 376 | 376 | 376 | 376 | -1.57% | 100 | 16億9012万 | 0% | 6.61 | 1.03 |
| 11/13 | 382 | 382 | 382 | 382 | -2.05% | 100 | 17億1709万 | +1.33% | 6.71 | 1.04 |
| 11/05 | 390 | 390 | 390 | 390 | +1.3% | 100 | 17億5305万 | +3.17% | 6.85 | 1.06 |
