時価総額
2013/08/08～2014/01/07
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 |
| 01/07 | 1,305 | 1,307 | 1,290 | 1,297 | -1.07% | 4,955,000 | 2兆7849億 | +5.53% | 18.14 | 1.83 |
| 01/06 | 1,302 | 1,321 | 1,300 | 1,311 | -0.68% | 6,718,000 | 2兆8149億 | +7.11% | 18.34 | 1.85 |
| 2013 |
| 12/30 | 1,300 | 1,320 | 1,297 | 1,320 | +1.93% | 6,112,000 | 2兆8343億 | +8.2% | 18.46 | 1.86 |
| 12/27 | 1,286 | 1,295 | 1,278 | 1,295 | +0.86% | 3,169,000 | 2兆7806億 | +6.58% | 18.12 | 1.82 |
| 12/26 | 1,267 | 1,290 | 1,263 | 1,284 | +2.31% | 4,154,000 | 2兆7570億 | +6.2% | 17.96 | 1.81 |
| 12/25 | 1,262 | 1,263 | 1,250 | 1,255 | -0.55% | 4,810,000 | 2兆6947億 | +4.32% | 17.56 | 1.77 |
| 12/24 | 1,275 | 1,282 | 1,257 | 1,262 | -0.71% | 5,242,000 | 2兆7097億 | +5.25% | 17.65 | 1.78 |
| 12/20 | 1,279 | 1,282 | 1,257 | 1,271 | -0.31% | 7,305,000 | 2兆7290億 | +6.45% | 17.78 | 1.79 |
| 12/19 | 1,275 | 1,295 | 1,268 | 1,275 | +1.67% | 9,064,000 | 2兆7376億 | +7.32% | 17.84 | 1.8 |
| 12/18 | 1,218 | 1,256 | 1,217 | 1,254 | +2.45% | 10,097,000 | 2兆6925億 | +6.18% | 17.54 | 1.77 |
| 12/17 | 1,220 | 1,238 | 1,216 | 1,224 | +1.75% | 5,601,000 | 2兆6281億 | +4.26% | 17.12 | 1.72 |
| 12/16 | 1,220 | 1,225 | 1,197 | 1,203 | -1.96% | 5,739,000 | 2兆5830億 | +2.91% | 16.83 | 1.69 |
| 12/13 | 1,220 | 1,242 | 1,214 | 1,227 | +0.25% | 13,675,000 | 2兆6346億 | +5.41% | 17.16 | 1.73 |
| 12/12 | 1,228 | 1,248 | 1,208 | 1,224 | -0.33% | 15,030,000 | 2兆6281億 | +5.7% | 17.12 | 1.72 |
| 12/11 | 1,203 | 1,231 | 1,200 | 1,228 | +1.82% | 14,969,000 | 2兆6367億 | +6.5% | 17.18 | 1.73 |
| 12/10 | 1,189 | 1,208 | 1,183 | 1,206 | +1.43% | 9,319,000 | 2兆5895億 | +5.05% | 16.87 | 1.7 |
| 12/09 | 1,181 | 1,189 | 1,177 | 1,189 | +2.06% | 5,682,000 | 2兆5530億 | +4.12% | 16.63 | 1.67 |
| 12/06 | 1,135 | 1,167 | 1,133 | 1,165 | +2.01% | 5,364,000 | 2兆5014億 | +2.46% | 16.3 | 1.64 |
| 12/05 | 1,159 | 1,169 | 1,140 | 1,142 | -1.47% | 6,597,000 | 2兆4521億 | +0.71% | 15.97 | 1.61 |
| 12/04 | 1,170 | 1,175 | 1,154 | 1,159 | -2.44% | 5,531,000 | 2兆4886億 | +2.57% | 16.21 | 1.63 |
| 12/03 | 1,185 | 1,197 | 1,175 | 1,188 | +0.76% | 6,116,000 | 2兆5508億 | +5.51% | 16.62 | 1.67 |
| 12/02 | 1,177 | 1,191 | 1,173 | 1,179 | -0.34% | 4,134,000 | 2兆5315億 | +5.17% | 16.49 | 1.66 |
| 11/29 | 1,176 | 1,187 | 1,167 | 1,183 | -0.84% | 5,920,000 | 2兆5401億 | +6.1% | 16.55 | 1.67 |
| 11/28 | 1,186 | 1,193 | 1,183 | 1,193 | +0.85% | 4,637,000 | 2兆5616億 | +7.57% | 16.69 | 1.68 |
| 11/27 | 1,180 | 1,190 | 1,179 | 1,183 | -0.67% | 4,595,000 | 2兆5401億 | +7.25% | 16.55 | 1.67 |
| 11/26 | 1,188 | 1,197 | 1,177 | 1,191 | -0.58% | 5,243,000 | 2兆5573億 | +8.57% | 16.66 | 1.68 |
| 11/25 | 1,199 | 1,205 | 1,185 | 1,198 | +1.01% | 9,400,000 | 2兆5723億 | +9.81% | 16.76 | 1.69 |
| 11/22 | 1,190 | 1,194 | 1,179 | 1,186 | +2.24% | 9,432,000 | 2兆5465億 | +9.21% | 16.59 | 1.67 |
| 11/21 | 1,143 | 1,160 | 1,132 | 1,160 | +2.2% | 6,012,000 | 2兆4907億 | +7.31% | 16.23 | 1.63 |
| 11/20 | 1,144 | 1,148 | 1,133 | 1,135 | -0.53% | 3,766,000 | 2兆4370億 | +5.39% | 15.88 | 1.6 |
| 11/19 | 1,142 | 1,152 | 1,130 | 1,141 | +0.35% | 6,746,000 | 2兆4499億 | +6.14% | 15.96 | 1.61 |
| 11/18 | 1,150 | 1,153 | 1,134 | 1,137 | +0.44% | 7,905,000 | 2兆4413億 | +6.06% | 15.9 | 1.6 |
| 11/15 | 1,100 | 1,134 | 1,098 | 1,132 | +3.47% | 12,000,000 | 2兆4306億 | +5.89% | 15.83 | 1.59 |
| 11/14 | 1,088 | 1,098 | 1,081 | 1,094 | +0.83% | 5,855,000 | 2兆3490億 | +2.63% | 15.3 | 1.54 |
| 11/13 | 1,095 | 1,100 | 1,081 | 1,085 | -1.36% | 5,429,000 | 2兆3297億 | +2.07% | 15.18 | 1.53 |
| 11/12 | 1,085 | 1,100 | 1,080 | 1,100 | +1.95% | 5,896,000 | 2兆3619億 | +3.68% | 15.39 | 1.55 |
| 11/11 | 1,098 | 1,099 | 1,072 | 1,079 | -0.55% | 4,918,000 | 2兆3168億 | +1.98% | 15.09 | 1.52 |
| 11/08 | 1,083 | 1,090 | 1,077 | 1,085 | -0.64% | 4,032,000 | 2兆3297億 | +2.75% | 15.18 | 1.53 |
| 11/07 | 1,095 | 1,100 | 1,086 | 1,092 | +0.28% | 5,900,000 | 2兆3447億 | +3.61% | 15.28 | 1.54 |
| 11/06 | 1,069 | 1,090 | 1,068 | 1,089 | +1.49% | 5,470,000 | 2兆3383億 | +3.62% | 15.23 | 1.53 |
| 11/05 | 1,082 | 1,091 | 1,063 | 1,073 | +1.23% | 6,832,000 | 2兆3039億 | +2.29% | 15.01 | 1.51 |
| 11/01 | 1,079 | 1,095 | 1,053 | 1,060 | -1.4% | 7,006,000 | 2兆2760億 | +1.15% | 14.83 | 1.49 |
| 10/31 | 1,068 | 1,098 | 1,061 | 1,075 | +1.03% | 14,693,000 | 2兆3082億 | +2.58% | 15.04 | 1.51 |
| 10/30 | 1,060 | 1,068 | 1,052 | 1,064 | +1.43% | 4,602,000 | 2兆2846億 | +1.53% | 14.88 | 1.5 |
| 10/29 | 1,050 | 1,064 | 1,047 | 1,049 | -1.32% | 4,017,000 | 2兆2524億 | +0.19% | 14.67 | 1.48 |
| 10/28 | 1,038 | 1,066 | 1,036 | 1,063 | +3.71% | 5,640,000 | 2兆2824億 | +1.33% | 14.87 | 1.5 |
| 10/25 | 1,041 | 1,042 | 1,018 | 1,025 | -1.54% | 6,001,000 | 2兆2008億 | -2.38% | 14.34 | 1.44 |
| 10/24 | 1,023 | 1,042 | 1,014 | 1,041 | +0.87% | 5,163,000 | 2兆2352億 | -1.05% | 14.56 | 1.47 |
| 10/23 | 1,054 | 1,059 | 1,030 | 1,032 | -1.53% | 4,316,000 | 2兆2159億 | -1.99% | 14.44 | 1.45 |
| 10/22 | 1,042 | 1,051 | 1,036 | 1,048 | +0.67% | 4,206,000 | 2兆2502億 | -0.57% | 14.66 | 1.48 |
| 10/21 | 1,055 | 1,055 | 1,039 | 1,041 | -1.33% | 5,382,000 | 2兆2352億 | -1.23% | 14.56 | 1.47 |
| 10/18 | 1,064 | 1,069 | 1,054 | 1,055 | -0.75% | 4,047,000 | 2兆2652億 | 0% | 14.76 | 1.49 |
| 10/17 | 1,072 | 1,083 | 1,051 | 1,063 | -0.65% | 4,795,000 | 2兆2824億 | +0.76% | 14.87 | 1.5 |
| 10/16 | 1,076 | 1,085 | 1,065 | 1,070 | -1.02% | 2,673,000 | 2兆2975億 | +1.52% | 14.97 | 1.51 |
| 10/15 | 1,085 | 1,099 | 1,075 | 1,081 | +0.65% | 6,312,000 | 2兆3211億 | +2.76% | 15.12 | 1.52 |
| 10/11 | 1,070 | 1,084 | 1,066 | 1,074 | +1.9% | 4,912,000 | 2兆3060億 | +2.29% | 15.02 | 1.51 |
| 10/10 | 1,050 | 1,067 | 1,050 | 1,054 | -0.75% | 6,495,000 | 2兆2631億 | +0.48% | 14.74 | 1.48 |
| 10/09 | 1,020 | 1,063 | 1,019 | 1,062 | +3.51% | 6,616,000 | 2兆2803億 | +1.34% | 14.86 | 1.5 |
| 10/08 | 1,016 | 1,030 | 1,016 | 1,026 | -0.1% | 5,282,000 | 2兆2030億 | -1.91% | 14.35 | 1.45 |
| 10/07 | 1,026 | 1,051 | 1,024 | 1,027 | +0.1% | 6,754,000 | 2兆2051億 | -1.63% | 14.37 | 1.45 |
| 10/04 | 1,021 | 1,039 | 1,020 | 1,026 | -0.58% | 5,654,000 | 2兆2030億 | -1.54% | 14.35 | 1.45 |
| 10/03 | 1,030 | 1,038 | 1,024 | 1,032 | +1.18% | 6,224,000 | 2兆2159億 | -0.77% | 14.44 | 1.45 |
| 10/02 | 1,031 | 1,035 | 1,014 | 1,020 | -0.97% | 8,879,000 | 2兆1901億 | -1.83% | 14.27 | 1.44 |
| 10/01 | 1,031 | 1,038 | 1,023 | 1,030 | 0% | 6,590,000 | 2兆2116億 | -0.77% | 14.41 | 1.45 |
| 09/30 | 1,055 | 1,056 | 1,030 | 1,030 | -2.74% | 6,782,000 | 2兆2116億 | -0.68% | 14.41 | 1.45 |
| 09/27 | 1,055 | 1,067 | 1,053 | 1,059 | -0.09% | 5,982,000 | 2兆2738億 | +2.32% | 14.81 | 1.49 |
| 09/26 | 1,045 | 1,062 | 1,037 | 1,060 | +0.38% | 6,400,000 | 2兆2760億 | +2.71% | 14.83 | 1.49 |
| 09/25 | 1,063 | 1,067 | 1,045 | 1,056 | -0.66% | 5,908,000 | 2兆2674億 | +2.62% | 14.77 | 1.49 |
| 09/24 | 1,074 | 1,076 | 1,060 | 1,063 | -2.66% | 5,580,000 | 2兆2824億 | +3.51% | 14.87 | 1.5 |
| 09/20 | 1,083 | 1,096 | 1,078 | 1,092 | +1.39% | 6,008,000 | 2兆3447億 | +6.64% | 15.28 | 1.54 |
| 09/19 | 1,088 | 1,089 | 1,062 | 1,077 | -0.19% | 8,151,000 | 2兆3125億 | +5.48% | 15.07 | 1.52 |
| 09/18 | 1,072 | 1,089 | 1,066 | 1,079 | +1.89% | 5,254,000 | 2兆3168億 | +5.78% | 15.09 | 1.52 |
| 09/17 | 1,062 | 1,077 | 1,053 | 1,059 | -0.75% | 4,367,000 | 2兆2738億 | +4.03% | 14.81 | 1.49 |
| 09/13 | 1,042 | 1,067 | 1,040 | 1,067 | +1.14% | 7,222,000 | 2兆2910億 | +5.23% | 14.93 | 1.5 |
| 09/12 | 1,055 | 1,058 | 1,040 | 1,055 | 0% | 5,704,000 | 2兆2652億 | +4.35% | 14.76 | 1.49 |
| 09/11 | 1,060 | 1,070 | 1,052 | 1,055 | +0.48% | 4,457,000 | 2兆2652億 | +4.66% | 14.76 | 1.49 |
| 09/10 | 1,052 | 1,056 | 1,046 | 1,050 | +0.67% | 4,287,000 | 2兆2545億 | +4.37% | 14.69 | 1.48 |
| 09/09 | 1,050 | 1,059 | 1,038 | 1,043 | +1.16% | 5,664,000 | 2兆2395億 | +3.68% | 14.59 | 1.47 |
| 09/06 | 1,041 | 1,044 | 1,017 | 1,031 | -0.29% | 5,695,000 | 2兆2137億 | +2.49% | 14.42 | 1.45 |
| 09/05 | 1,040 | 1,040 | 1,028 | 1,034 | +0.19% | 5,905,000 | 2兆2202億 | +2.89% | 14.46 | 1.46 |
| 09/04 | 1,016 | 1,035 | 1,010 | 1,032 | -0.19% | 4,245,000 | 2兆2159億 | +2.99% | 14.44 | 1.45 |
| 09/03 | 1,032 | 1,038 | 1,029 | 1,034 | +1.87% | 5,264,000 | 2兆2202億 | +3.5% | 14.46 | 1.46 |
| 09/02 | 988 | 1,019 | 986 | 1,015 | +3.47% | 6,977,000 | 2兆1794億 | +1.7% | 14.2 | 1.43 |
| 08/30 | 1,000 | 1,007 | 976 | 981 | +0.72% | 9,363,000 | 2兆1064億 | -1.6% | 13.72 | 1.38 |
| 08/29 | 974 | 981 | 971 | 974 | -0.31% | 4,802,000 | 2兆913億 | -2.5% | 13.62 | 1.37 |
| 08/28 | 961 | 983 | 960 | 977 | -2.59% | 11,431,000 | 2兆978億 | -2.5% | 13.67 | 1.38 |
| 08/27 | 988 | 1,010 | 986 | 1,003 | +0.5% | 4,455,000 | 2兆1536億 | -0.2% | 14.03 | 1.41 |
| 08/26 | 1,002 | 1,009 | 991 | 998 | -0.5% | 3,171,000 | 2兆1429億 | -0.99% | 13.96 | 1.41 |
| 08/23 | 1,010 | 1,016 | 997 | 1,003 | +1.72% | 4,782,000 | 2兆1536億 | -0.79% | 14.03 | 1.41 |
| 08/22 | 971 | 992 | 967 | 986 | +0.82% | 5,543,000 | 2兆1171億 | -2.67% | 13.79 | 1.39 |
| 08/21 | 970 | 985 | 960 | 978 | +0.2% | 5,391,000 | 2兆999億 | -3.83% | 13.68 | 1.38 |
| 08/20 | 989 | 1,004 | 976 | 976 | -3.08% | 5,495,000 | 2兆956億 | -4.5% | 13.65 | 1.37 |
| 08/19 | 1,005 | 1,010 | 987 | 1,007 | +0.1% | 3,759,000 | 2兆1622億 | -1.85% | 14.09 | 1.42 |
| 08/16 | 993 | 1,013 | 991 | 1,006 | -0.59% | 6,308,000 | 2兆1600億 | -2.24% | 14.07 | 1.42 |
| 08/15 | 1,021 | 1,035 | 1,010 | 1,012 | -2.97% | 3,514,000 | 2兆1729億 | -1.94% | 14.16 | 1.43 |
| 08/14 | 1,029 | 1,044 | 1,014 | 1,043 | +2.15% | 6,672,000 | 2兆2395億 | +0.97% | 14.59 | 1.47 |
| 08/13 | 988 | 1,022 | 984 | 1,021 | +4.93% | 7,883,000 | 2兆1922億 | -1.26% | 14.28 | 1.44 |
| 08/12 | 969 | 982 | 961 | 973 | -1.02% | 3,482,000 | 2兆892億 | -5.9% | 13.61 | 1.37 |
| 08/09 | 983 | 997 | 978 | 983 | +0.31% | 4,696,000 | 2兆1106億 | -5.21% | 13.75 | 1.38 |
| 08/08 | 989 | 1,006 | 966 | 980 | -2.58% | 13,178,000 | 2兆1042億 | -5.59% | 13.71 | 1.38 |
