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 | 2,130 | 2,146 | 2,120 | 2,138 | +1.42% | 3,823,400 | 2兆1019億 | +0.56% | 12.78 | 1.48 |
03/28 | 2,060 | 2,114 | 2,058 | 2,108 | +1.05% | 4,313,200 | 2兆724億 | -0.8% | 12.6 | 1.46 |
03/27 | 2,058 | 2,091 | 2,046 | 2,086 | -0.52% | 5,910,100 | 2兆508億 | -1.74% | 12.46 | 1.44 |
03/26 | 2,074 | 2,099 | 2,064 | 2,097 | +1.9% | 5,685,800 | 2兆616億 | -1.32% | 12.53 | 1.45 |
03/25 | 2,018 | 2,083 | 2,017 | 2,058 | +1.38% | 5,798,400 | 2兆232億 | -3.2% | 12.3 | 1.43 |
03/24 | 2,027 | 2,044 | 2,002 | 2,030 | +0.69% | 5,524,600 | 1兆9957億 | -4.61% | 12.13 | 1.41 |
03/20 | 2,046 | 2,055 | 2,007 | 2,016 | -1.47% | 9,248,600 | 1兆9819億 | -5.4% | 12.05 | 1.4 |
03/19 | 2,032 | 2,064 | 2,019 | 2,046 | -0.49% | 7,820,600 | 2兆114億 | -4.17% | 12.23 | 1.42 |
03/18 | 2,083 | 2,088 | 2,041 | 2,056 | -0.87% | 5,911,900 | 2兆213億 | -3.88% | 12.29 | 1.42 |
03/17 | 2,080 | 2,085 | 2,028 | 2,074 | -1.66% | 7,177,700 | 2兆390億 | -3.04% | 12.39 | 1.44 |
03/14 | 2,148 | 2,152 | 2,100 | 2,109 | -3.61% | 10,372,700 | 2兆734億 | -1.36% | 12.6 | 1.46 |
03/13 | 2,202 | 2,225 | 2,184 | 2,188 | -0.73% | 4,994,200 | 2兆1510億 | +2.58% | 13.07 | 1.52 |
03/12 | 2,188 | 2,219 | 2,162 | 2,204 | -0.81% | 8,846,500 | 2兆1668億 | +3.67% | 13.17 | 1.53 |
03/11 | 2,230 | 2,246 | 2,210 | 2,222 | -0.71% | 4,593,500 | 2兆1845億 | +4.86% | 13.28 | 1.54 |
03/10 | 2,224 | 2,250 | 2,217 | 2,238 | +0.04% | 6,071,500 | 2兆2002億 | +5.87% | 13.37 | 1.55 |
03/07 | 2,205 | 2,247 | 2,202 | 2,237 | +2.01% | 9,763,000 | 2兆1992億 | +5.97% | 13.37 | 1.55 |
03/06 | 2,171 | 2,200 | 2,171 | 2,193 | +0.78% | 6,179,100 | 2兆1560億 | +4.18% | 13.1 | 1.52 |
03/05 | 2,170 | 2,187 | 2,164 | 2,176 | +1.26% | 6,988,400 | 2兆1392億 | +3.57% | 13 | 1.51 |
03/04 | 2,120 | 2,154 | 2,117 | 2,149 | +0.84% | 7,532,800 | 2兆1127億 | +2.53% | 12.84 | 1.49 |
03/03 | 2,118 | 2,136 | 2,096 | 2,131 | 0% | 6,997,400 | 2兆950億 | +1.91% | 12.73 | 1.48 |
02/28 | 2,121 | 2,142 | 2,114 | 2,131 | +1.28% | 6,578,900 | 2兆950億 | +1.96% | 12.73 | 1.48 |
02/27 | 2,091 | 2,119 | 2,072 | 2,104 | 0% | 5,116,200 | 2兆685億 | +0.67% | 12.57 | 1.46 |
02/26 | 2,104 | 2,120 | 2,102 | 2,104 | -1.45% | 4,889,000 | 2兆685億 | +0.57% | 12.57 | 1.46 |
02/25 | 2,135 | 2,158 | 2,134 | 2,135 | +0.23% | 6,821,700 | 2兆989億 | +2.06% | 12.76 | 1.48 |
02/24 | 2,125 | 2,163 | 2,104 | 2,130 | +1.04% | 6,849,900 | 2兆940億 | +1.91% | 12.73 | 1.48 |
02/21 | 2,079 | 2,114 | 2,076 | 2,108 | +2.43% | 5,070,400 | 2兆724億 | +1.01% | 12.6 | 1.46 |
02/20 | 2,108 | 2,115 | 2,048 | 2,058 | -3.15% | 6,490,600 | 2兆232億 | -1.25% | 12.3 | 1.43 |
02/19 | 2,116 | 2,142 | 2,111 | 2,125 | -0.23% | 3,417,900 | 2兆891億 | +1.97% | 12.7 | 1.47 |
02/18 | 2,112 | 2,140 | 2,091 | 2,130 | +1.53% | 5,108,300 | 2兆940億 | +2.35% | 12.73 | 1.48 |
02/17 | 2,100 | 2,115 | 2,082 | 2,098 | -0.14% | 4,178,800 | 2兆626億 | +0.96% | 12.54 | 1.45 |
02/14 | 2,126 | 2,155 | 2,083 | 2,101 | -1.18% | 6,844,800 | 2兆655億 | +1.16% | 12.55 | 1.46 |
02/13 | 2,152 | 2,175 | 2,115 | 2,126 | -0.51% | 8,409,400 | 2兆901億 | +2.31% | 12.7 | 1.47 |
02/12 | 2,100 | 2,150 | 2,100 | 2,137 | +2.99% | 9,917,500 | 2兆1009億 | +2.99% | 12.77 | 1.48 |
02/10 | 2,066 | 2,085 | 2,043 | 2,075 | +1.12% | 7,661,700 | 2兆399億 | +0.1% | 12.4 | 1.44 |
02/07 | 2,019 | 2,066 | 2,013 | 2,052 | +3.9% | 10,100,100 | 2兆173億 | -1.11% | 12.26 | 1.42 |
02/06 | 2,008 | 2,012 | 1,958 | 1,975 | -1.94% | 12,312,500 | 1兆9416億 | -4.96% | 11.8 | 1.37 |
02/05 | 2,061 | 2,065 | 1,996 | 2,014 | -0.3% | 11,203,200 | 1兆9800億 | -3.36% | 12.03 | 1.39 |
02/04 | 2,066 | 2,071 | 2,015 | 2,020 | -4.49% | 15,043,400 | 1兆9859億 | -3.21% | 12.07 | 1.4 |
02/03 | 2,125 | 2,157 | 2,115 | 2,115 | -1.54% | 9,112,300 | 2兆793億 | +1.15% | 12.64 | 1.46 |
01/31 | 2,149 | 2,166 | 2,132 | 2,148 | +2.29% | 15,400,900 | 2兆1117億 | +2.73% | 12.84 | 1.49 |
01/30 | 2,169 | 2,170 | 2,098 | 2,100 | +0.96% | 22,306,500 | 2兆645億 | +0.48% | 12.55 | 1.45 |
01/29 | 2,089 | 2,108 | 2,071 | 2,080 | +1.56% | 8,646,400 | 2兆449億 | -0.43% | 12.43 | 1.44 |
01/28 | 2,060 | 2,083 | 2,046 | 2,048 | +1.04% | 8,008,800 | 2兆134億 | -1.92% | 12.24 | 1.42 |
01/27 | 2,040 | 2,049 | 2,021 | 2,027 | -3.93% | 10,224,600 | 1兆9928億 | -2.83% | 12.11 | 1.4 |
01/24 | 2,111 | 2,143 | 2,091 | 2,110 | -1.4% | 8,057,200 | 2兆744億 | +1.15% | 12.61 | 1.46 |
01/23 | 2,175 | 2,179 | 2,134 | 2,140 | -0.51% | 9,786,400 | 2兆1038億 | +2.74% | 12.79 | 1.48 |
01/22 | 2,102 | 2,157 | 2,088 | 2,151 | +3.07% | 10,749,700 | 2兆1147億 | +3.46% | 12.85 | 1.49 |
01/21 | 2,095 | 2,102 | 2,079 | 2,087 | 0% | 4,585,500 | 2兆517億 | +0.53% | 12.47 | 1.45 |
01/20 | 2,064 | 2,096 | 2,052 | 2,087 | +1.71% | 7,146,300 | 2兆517億 | +0.53% | 12.47 | 1.45 |
01/17 | 2,053 | 2,061 | 2,043 | 2,052 | -0.1% | 4,596,500 | 2兆173億 | -1.11% | 12.26 | 1.42 |
01/16 | 2,067 | 2,070 | 2,043 | 2,054 | +0.1% | 7,012,200 | 2兆193億 | -0.96% | 12.27 | 1.42 |
01/15 | 2,060 | 2,061 | 2,045 | 2,052 | +0.69% | 5,050,300 | 2兆173億 | -1.06% | 12.26 | 1.42 |
01/14 | 2,038 | 2,048 | 2,024 | 2,038 | -1.26% | 7,453,600 | 2兆36億 | -1.78% | 12.18 | 1.41 |
01/10 | 2,050 | 2,066 | 2,046 | 2,064 | -0.39% | 7,959,900 | 2兆291億 | -0.67% | 12.33 | 1.43 |
01/09 | 2,104 | 2,104 | 2,062 | 2,072 | -1.99% | 8,274,200 | 2兆370億 | -0.43% | 12.38 | 1.43 |
01/08 | 2,072 | 2,114 | 2,060 | 2,114 | +2.82% | 6,962,300 | 2兆783億 | +1.44% | 12.63 | 1.46 |
01/07 | 2,078 | 2,080 | 2,048 | 2,056 | -1.63% | 7,880,400 | 2兆213億 | -1.44% | 12.29 | 1.42 |
01/06 | 2,127 | 2,132 | 2,076 | 2,090 | -2.2% | 10,897,400 | 2兆547億 | -0.05% | 12.49 | 1.45 |
2013 |
12/30 | 2,136 | 2,150 | 2,131 | 2,137 | +0.75% | 4,986,500 | 2兆1009億 | +2.1% | 12.77 | 1.48 |
12/27 | 2,119 | 2,124 | 2,101 | 2,121 | +0.09% | 4,640,600 | 2兆852億 | +1.29% | 12.67 | 1.47 |
12/26 | 2,114 | 2,128 | 2,112 | 2,119 | +0.71% | 3,869,300 | 2兆832億 | +1.15% | 12.66 | 1.47 |
12/25 | 2,095 | 2,120 | 2,094 | 2,104 | -0.61% | 4,270,300 | 2兆685億 | +0.38% | 12.57 | 1.46 |
12/24 | 2,117 | 2,134 | 2,110 | 2,117 | +0.71% | 6,944,700 | 2兆812億 | +0.95% | 12.65 | 1.47 |
12/20 | 2,110 | 2,117 | 2,092 | 2,102 | -0.66% | 6,273,400 | 2兆665億 | +0.14% | 12.56 | 1.46 |
12/19 | 2,110 | 2,122 | 2,108 | 2,116 | +1.29% | 6,896,300 | 2兆803億 | +0.67% | 12.64 | 1.47 |
12/18 | 2,040 | 2,098 | 2,039 | 2,089 | +2.15% | 8,090,800 | 2兆537億 | -0.76% | 12.48 | 1.45 |
12/17 | 2,015 | 2,047 | 2,013 | 2,045 | +1.89% | 7,245,900 | 2兆105億 | -2.99% | 12.22 | 1.42 |
12/16 | 2,025 | 2,027 | 2,001 | 2,007 | -0.89% | 7,280,700 | 1兆9731億 | -5.02% | 11.99 | 1.39 |
12/13 | 2,015 | 2,047 | 2,008 | 2,025 | -0.2% | 11,904,700 | 1兆9908億 | -4.35% | 12.1 | 1.4 |
12/12 | 2,050 | 2,050 | 2,013 | 2,029 | -1.02% | 7,756,500 | 1兆9947億 | -4.29% | 12.12 | 1.41 |
12/11 | 2,070 | 2,072 | 2,036 | 2,050 | -1.39% | 6,350,100 | 2兆154億 | -3.39% | 12.25 | 1.42 |
12/10 | 2,070 | 2,086 | 2,060 | 2,079 | +0.14% | 6,085,200 | 2兆439億 | -2.12% | 12.42 | 1.44 |
12/09 | 2,090 | 2,092 | 2,071 | 2,076 | +0.83% | 5,965,400 | 2兆409億 | -2.26% | 12.41 | 1.44 |
12/06 | 2,038 | 2,063 | 2,029 | 2,059 | +1.73% | 6,974,100 | 2兆242億 | -3.15% | 12.3 | 1.43 |
12/05 | 2,050 | 2,054 | 2,021 | 2,024 | -1.56% | 9,776,900 | 1兆9898億 | -4.93% | 12.09 | 1.4 |
12/04 | 2,070 | 2,072 | 2,050 | 2,056 | -1.63% | 8,801,000 | 2兆213億 | -3.66% | 12.29 | 1.42 |
12/03 | 2,101 | 2,107 | 2,087 | 2,090 | -0.9% | 8,029,600 | 2兆547億 | -2.25% | 12.49 | 1.45 |
12/02 | 2,126 | 2,128 | 2,100 | 2,109 | -0.94% | 6,247,400 | 2兆734億 | -1.86% | 12.6 | 1.46 |
11/29 | 2,142 | 2,152 | 2,115 | 2,129 | -1.21% | 7,902,600 | 2兆930億 | -1.3% | 12.72 | 1.47 |
11/28 | 2,161 | 2,169 | 2,142 | 2,155 | -0.46% | 6,672,200 | 2兆1186億 | -0.42% | 12.88 | 1.49 |
11/27 | 2,173 | 2,173 | 2,156 | 2,165 | -0.23% | 4,680,100 | 2兆1284億 | -0.37% | 12.94 | 1.5 |
11/26 | 2,154 | 2,170 | 2,153 | 2,170 | +0.37% | 4,718,200 | 2兆1333億 | -0.55% | 12.97 | 1.5 |
11/25 | 2,177 | 2,180 | 2,157 | 2,162 | +0.46% | 6,618,300 | 2兆1255億 | -1.37% | 12.92 | 1.5 |
11/22 | 2,164 | 2,167 | 2,137 | 2,152 | -0.19% | 7,057,700 | 2兆1156億 | -2.18% | 12.86 | 1.49 |
11/21 | 2,141 | 2,177 | 2,139 | 2,156 | +1.13% | 6,283,800 | 2兆1196億 | -2.44% | 12.88 | 1.49 |
11/20 | 2,141 | 2,164 | 2,131 | 2,132 | +0.28% | 6,048,800 | 2兆960億 | -3.88% | 12.74 | 1.48 |
11/19 | 2,163 | 2,163 | 2,123 | 2,126 | -2.52% | 8,586,600 | 2兆901億 | -4.58% | 12.7 | 1.47 |
11/18 | 2,187 | 2,201 | 2,171 | 2,181 | +0.28% | 6,609,400 | 2兆1442億 | -2.5% | 13.03 | 1.51 |
11/15 | 2,198 | 2,204 | 2,173 | 2,175 | -0.18% | 7,388,800 | 2兆1383億 | -3.03% | 13 | 1.51 |
11/14 | 2,187 | 2,201 | 2,171 | 2,179 | +0.37% | 8,385,600 | 2兆1422億 | -3.07% | 13.02 | 1.51 |
11/13 | 2,144 | 2,181 | 2,141 | 2,171 | +0.51% | 7,544,800 | 2兆1343億 | -3.6% | 12.97 | 1.5 |
11/12 | 2,110 | 2,164 | 2,106 | 2,160 | +2.08% | 8,312,600 | 2兆1235億 | -4.3% | 12.91 | 1.5 |
11/11 | 2,092 | 2,120 | 2,090 | 2,116 | +1.24% | 5,212,300 | 2兆803億 | -6.54% | 12.64 | 1.47 |
11/08 | 2,071 | 2,095 | 2,060 | 2,090 | -0.14% | 5,715,800 | 2兆547億 | -8.09% | 12.49 | 1.45 |
11/07 | 2,093 | 2,104 | 2,063 | 2,093 | -0.57% | 6,779,000 | 2兆576億 | -8.4% | 12.51 | 1.45 |
11/06 | 2,050 | 2,116 | 2,033 | 2,105 | +1.4% | 10,745,900 | 2兆694億 | -8.36% | 12.58 | 1.46 |
11/05 | 2,110 | 2,114 | 2,049 | 2,076 | -1.56% | 9,208,100 | 2兆409億 | -10.17% | 12.41 | 1.44 |
11/01 | 2,143 | 2,148 | 2,088 | 2,109 | -1.45% | 9,719,800 | 2兆734億 | -9.33% | 12.6 | 1.46 |
10/31 | 2,159 | 2,170 | 2,135 | 2,140 | -0.56% | 6,519,900 | 2兆1038億 | -8.59% | 12.79 | 1.48 |
10/30 | 2,168 | 2,183 | 2,146 | 2,152 | -0.74% | 11,315,600 | 2兆1156億 | -8.58% | 12.86 | 1.49 |