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 | 733 | 746 | 733 | 745 | +2.9% | 694,100 | 1007億309万 | -0.53% | 10.81 | 0.75 |
| 03/28 | 723 | 731 | 718 | 724 | -1.5% | 1,210,000 | 978億6448万 | -3.6% | 10.51 | 0.73 |
| 03/27 | 726 | 739 | 718 | 735 | -0.94% | 445,000 | 993億5137万 | -2.13% | 10.67 | 0.74 |
| 03/26 | 754 | 761 | 741 | 742 | -0.93% | 861,500 | 1002億9758万 | -1.33% | 10.77 | 0.75 |
| 03/25 | 751 | 758 | 742 | 749 | +1.08% | 1,234,900 | 1012億4378万 | -0.53% | 10.87 | 0.76 |
| 03/24 | 712 | 752 | 712 | 741 | +6.01% | 1,660,900 | 1001億6240万 | -1.59% | 10.75 | 0.75 |
| 03/20 | 720 | 724 | 698 | 699 | -2.78% | 778,200 | 944億8518万 | -7.17% | 10.14 | 0.71 |
| 03/19 | 718 | 729 | 712 | 719 | -0.69% | 579,000 | 971億8862万 | -4.89% | 10.43 | 0.73 |
| 03/18 | 734 | 736 | 723 | 724 | +0.42% | 508,500 | 978億6448万 | -4.49% | 10.51 | 0.73 |
| 03/17 | 724 | 729 | 715 | 721 | -0.14% | 656,900 | 974億5897万 | -5.13% | 10.46 | 0.73 |
| 03/14 | 750 | 751 | 718 | 722 | -4.75% | 1,616,700 | 975億9414万 | -5.12% | 10.48 | 0.73 |
| 03/13 | 775 | 775 | 757 | 758 | -2.94% | 1,178,200 | 1024億6033万 | -0.52% | 11 | 0.77 |
| 03/12 | 771 | 783 | 760 | 781 | -0.38% | 984,500 | 1055億6928万 | +2.49% | 11.33 | 0.79 |
| 03/11 | 778 | 787 | 773 | 784 | +2.35% | 1,109,900 | 1059億7480万 | +3.16% | 11.38 | 0.79 |
| 03/10 | 763 | 768 | 760 | 766 | +0.66% | 443,600 | 1035億4170万 | +0.79% | 11.12 | 0.77 |
| 03/07 | 767 | 774 | 755 | 761 | -0.39% | 914,100 | 1028億6584万 | 0% | 11.04 | 0.77 |
| 03/06 | 747 | 768 | 746 | 764 | +2.28% | 812,800 | 1032億7136万 | -0.26% | 11.09 | 0.77 |
| 03/05 | 741 | 757 | 741 | 747 | +0.95% | 623,700 | 1009億7344万 | -3.11% | 10.84 | 0.76 |
| 03/04 | 736 | 743 | 731 | 740 | -0.27% | 993,100 | 1000億2723万 | -4.76% | 10.74 | 0.75 |
| 03/03 | 750 | 759 | 736 | 742 | -3.01% | 935,600 | 1002億9758万 | -5.24% | 10.77 | 0.75 |
| 02/28 | 771 | 780 | 758 | 765 | -1.92% | 917,000 | 1034億653万 | -3.16% | 11.1 | 0.77 |
| 02/27 | 766 | 787 | 762 | 780 | +0.91% | 999,100 | 1054億3411万 | -2.13% | 11.32 | 0.79 |
| 02/26 | 783 | 783 | 772 | 773 | -1.28% | 712,100 | 1044億8791万 | -3.86% | 11.22 | 0.78 |
| 02/25 | 772 | 785 | 770 | 783 | +1.42% | 1,054,200 | 1058億3963万 | -3.45% | 11.36 | 0.79 |
| 02/24 | 766 | 783 | 761 | 772 | -0.13% | 618,500 | 1043億5273万 | -5.62% | 11.2 | 0.78 |
| 02/21 | 752 | 774 | 750 | 773 | +4.46% | 1,181,500 | 1044億8791万 | -6.3% | 11.22 | 0.78 |
| 02/20 | 747 | 748 | 732 | 740 | -1.6% | 1,188,800 | 1000億2723万 | -10.84% | 10.74 | 0.75 |
| 02/19 | 758 | 772 | 748 | 752 | -1.44% | 1,062,000 | 1016億4930万 | -10.05% | 10.91 | 0.76 |
| 02/18 | 745 | 766 | 745 | 763 | +2.55% | 872,300 | 1031億3619万 | -9.17% | 11.07 | 0.77 |
| 02/17 | 751 | 755 | 737 | 744 | -1.98% | 1,132,200 | 1005億6792万 | -11.95% | 10.8 | 0.75 |
| 02/14 | 768 | 779 | 746 | 759 | -0.26% | 856,400 | 1025億9550万 | -10.71% | 11.01 | 0.77 |
| 02/13 | 778 | 780 | 758 | 761 | -1.93% | 647,800 | 1028億6584万 | -10.99% | 11.04 | 0.77 |
| 02/12 | 784 | 791 | 773 | 776 | +0.65% | 940,300 | 1048億9342万 | -9.66% | 11.26 | 0.79 |
| 02/10 | 773 | 777 | 764 | 771 | +1.72% | 587,000 | 1042億1756万 | -10.66% | 11.19 | 0.78 |
| 02/07 | 749 | 770 | 749 | 758 | +2.02% | 846,200 | 1024億6033万 | -12.57% | 11 | 0.77 |
| 02/06 | 746 | 751 | 738 | 743 | -0.27% | 701,300 | 1004億3275万 | -14.7% | 10.78 | 0.75 |
| 02/05 | 748 | 757 | 726 | 745 | +1.64% | 1,356,500 | 1007億309万 | -14.95% | 10.81 | 0.75 |
| 02/04 | 765 | 766 | 731 | 733 | -6.51% | 1,516,800 | 990億8103万 | -16.61% | 10.64 | 0.74 |
| 02/03 | 798 | 811 | 782 | 784 | -2% | 1,595,400 | 1059億7480万 | -11.31% | 11.38 | 0.79 |
| 01/31 | 830 | 841 | 792 | 800 | -8.99% | 3,884,400 | 1081億3755万 | -9.71% | 11.61 | 0.81 |
| 01/30 | 880 | 882 | 867 | 879 | -1.57% | 1,117,700 | 1188億1613万 | -0.9% | 12.76 | 0.89 |
| 01/29 | 895 | 907 | 892 | 893 | +0.45% | 822,200 | 1207億854万 | +1.02% | 12.96 | 0.9 |
| 01/28 | 899 | 912 | 889 | 889 | -0.67% | 946,000 | 1201億6785万 | +0.79% | 12.9 | 0.9 |
| 01/27 | 899 | 900 | 888 | 895 | -3.24% | 1,165,400 | 1209億7888万 | +1.82% | 12.99 | 0.91 |
| 01/24 | 917 | 939 | 901 | 925 | -1.18% | 1,174,800 | 1250億3404万 | +5.47% | 13.42 | 0.94 |
| 01/23 | 950 | 955 | 936 | 936 | -1.58% | 1,473,400 | 1265億2093万 | +7.22% | 13.58 | 0.95 |
| 01/22 | 951 | 954 | 934 | 951 | -0.31% | 1,318,500 | 1285億4851万 | +9.44% | 13.8 | 0.96 |
| 01/21 | 969 | 982 | 948 | 954 | -1.04% | 2,149,300 | 1289億5403万 | +10.29% | 13.84 | 0.97 |
| 01/20 | 957 | 968 | 944 | 964 | +3.99% | 2,743,800 | 1303億575万 | +11.83% | 13.99 | 0.98 |
| 01/17 | 903 | 935 | 900 | 927 | +2.66% | 1,656,200 | 1253億439万 | +8.17% | 13.45 | 0.94 |
| 01/16 | 900 | 916 | 899 | 903 | +0.78% | 1,461,900 | 1220億6026万 | +5.86% | 13.1 | 0.91 |
| 01/15 | 873 | 897 | 869 | 896 | +4.31% | 1,770,700 | 1211億1406万 | +5.29% | 13 | 0.91 |
| 01/14 | 847 | 867 | 836 | 859 | -1.38% | 986,900 | 1161億1269万 | +1.18% | 12.47 | 0.87 |
| 01/10 | 873 | 874 | 857 | 871 | -1.02% | 1,098,200 | 1177億3476万 | +2.59% | 12.64 | 0.88 |
| 01/09 | 881 | 884 | 876 | 880 | 0% | 695,600 | 1189億5130万 | +3.65% | 12.77 | 0.89 |
| 01/08 | 878 | 881 | 871 | 880 | +0.69% | 876,600 | 1189億5130万 | +3.77% | 12.77 | 0.89 |
| 01/07 | 867 | 879 | 865 | 874 | +0.69% | 972,700 | 1181億4027万 | +3.07% | 12.68 | 0.88 |
| 01/06 | 876 | 877 | 864 | 868 | -0.46% | 692,600 | 1173億2924万 | +2.36% | 12.6 | 0.88 |
| 2013 |
| 12/30 | 875 | 880 | 870 | 872 | +1.4% | 846,000 | 1178億6993万 | +2.71% | 12.65 | 0.88 |
| 12/27 | 859 | 862 | 847 | 860 | +0.7% | 574,700 | 1162億4787万 | +1.3% | 12.48 | 0.87 |
| 12/26 | 845 | 854 | 845 | 854 | +1.67% | 679,300 | 1154億3683万 | +0.71% | 12.39 | 0.86 |
| 12/25 | 846 | 852 | 837 | 840 | -0.71% | 688,900 | 1135億4443万 | -0.83% | 12.19 | 0.85 |
| 12/24 | 835 | 852 | 833 | 846 | +1.32% | 905,800 | 1143億5546万 | -0.12% | 12.28 | 0.86 |
| 12/20 | 825 | 838 | 823 | 835 | +1.09% | 862,800 | 1128億6857万 | -1.53% | 12.12 | 0.84 |
| 12/19 | 821 | 831 | 821 | 826 | +1.6% | 844,500 | 1116億5202万 | -2.59% | 11.99 | 0.84 |
| 12/18 | 815 | 821 | 811 | 813 | -0.97% | 1,197,600 | 1098億9478万 | -4.13% | 11.8 | 0.82 |
| 12/17 | 823 | 827 | 809 | 821 | 0% | 796,100 | 1109億7616万 | -3.07% | 11.91 | 0.83 |
| 12/16 | 837 | 839 | 820 | 821 | -1.91% | 837,300 | 1109億7616万 | -2.96% | 11.91 | 0.83 |
| 12/13 | 841 | 846 | 832 | 837 | +0.24% | 1,076,900 | 1131億3891万 | -0.95% | 12.15 | 0.85 |
| 12/12 | 835 | 836 | 821 | 835 | 0% | 1,336,600 | 1128億6857万 | -0.95% | 12.12 | 0.84 |
| 12/11 | 840 | 845 | 832 | 835 | -2.91% | 1,427,700 | 1128億6857万 | -0.83% | 12.12 | 0.84 |
| 12/10 | 867 | 868 | 856 | 860 | -0.81% | 927,800 | 1162億4787万 | +2.38% | 12.48 | 0.87 |
| 12/09 | 859 | 867 | 853 | 867 | +2.73% | 1,092,300 | 1171億9407万 | +3.58% | 12.58 | 0.88 |
| 12/06 | 833 | 846 | 832 | 844 | +1.2% | 1,108,800 | 1140億8511万 | +1.32% | 12.25 | 0.85 |
| 12/05 | 841 | 845 | 830 | 834 | -0.83% | 1,280,300 | 1127億3339万 | 0% | 12.1 | 0.84 |
| 12/04 | 847 | 855 | 832 | 841 | -0.59% | 1,583,400 | 1136億7960万 | +0.6% | 12.2 | 0.85 |
| 12/03 | 840 | 856 | 837 | 846 | -3.2% | 2,170,600 | 1143億5546万 | +1.08% | 12.28 | 0.86 |
| 12/02 | 864 | 880 | 864 | 874 | +2.1% | 1,277,200 | 1181億4027万 | +4.17% | 12.68 | 0.88 |
| 11/29 | 865 | 865 | 851 | 856 | -1.04% | 1,528,800 | 1157億718万 | +1.54% | 12.42 | 0.87 |
| 11/28 | 878 | 882 | 858 | 865 | -0.35% | 1,322,600 | 1169億2372万 | +2.13% | 12.55 | 0.88 |
| 11/27 | 878 | 880 | 865 | 868 | -2.03% | 1,506,500 | 1173億2924万 | +1.88% | 12.6 | 0.88 |
| 11/26 | 889 | 890 | 875 | 886 | -0.45% | 1,109,500 | 1197億6234万 | +3.38% | 12.86 | 0.9 |
| 11/25 | 875 | 894 | 868 | 890 | +2.42% | 1,647,800 | 1203億302万 | +3.37% | 12.92 | 0.9 |
| 11/22 | 862 | 876 | 856 | 869 | +3.08% | 1,861,200 | 1174億6441万 | +0.46% | 12.61 | 0.88 |
| 11/21 | 831 | 850 | 829 | 843 | +0.96% | 1,235,600 | 1139億4994万 | -3.1% | 12.23 | 0.85 |
| 11/20 | 835 | 846 | 828 | 835 | -0.48% | 1,100,100 | 1128億6857万 | -4.57% | 12.12 | 0.84 |
| 11/19 | 852 | 862 | 836 | 839 | -1.99% | 1,555,300 | 1134億925万 | -4.66% | 12.18 | 0.85 |
| 11/18 | 860 | 869 | 851 | 856 | +1.54% | 1,530,900 | 1157億718万 | -3.28% | 12.42 | 0.87 |
| 11/15 | 829 | 847 | 828 | 843 | +3.31% | 1,354,500 | 1139億4994万 | -5.17% | 12.23 | 0.85 |
| 11/14 | 812 | 819 | 804 | 816 | +2.13% | 1,092,100 | 1103億30万 | -8.72% | 11.84 | 0.83 |
| 11/13 | 793 | 801 | 787 | 799 | +0.76% | 1,023,100 | 1080億238万 | -11.02% | 11.59 | 0.81 |
| 11/12 | 793 | 800 | 780 | 793 | -0.13% | 1,552,400 | 1071億9135万 | -12.28% | 11.51 | 0.8 |
| 11/11 | 808 | 816 | 784 | 794 | -0.25% | 1,025,900 | 1073億2652万 | -12.84% | 11.52 | 0.8 |
| 11/08 | 790 | 800 | 781 | 796 | -0.5% | 935,000 | 1075億9686万 | -13.29% | 11.55 | 0.81 |
| 11/07 | 790 | 803 | 787 | 800 | +0.5% | 1,572,200 | 1081億3755万 | -13.61% | 11.61 | 0.81 |
| 11/06 | 785 | 805 | 780 | 796 | +1.4% | 2,478,000 | 1075億9686万 | -14.87% | 11.55 | 0.81 |
| 11/05 | 777 | 787 | 767 | 785 | +3.7% | 3,036,800 | 1061億997万 | -16.93% | 11.39 | 0.79 |
| 11/01 | 868 | 868 | 746 | 757 | -12.99% | 5,889,200 | 1023億2516万 | -20.73% | 10.99 | 0.77 |
| 10/31 | 875 | 883 | 868 | 870 | -0.68% | 1,474,200 | 1175億9958万 | -10.03% | 12.63 | 0.88 |
| 10/30 | 880 | 886 | 875 | 876 | -0.45% | 1,192,900 | 1184億1062万 | -10.06% | 12.71 | 0.89 |
