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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2014 |
| 03/31 | 1,400 | 1,410 | 1,370 | 1,400 | +0.72% | 12,600 | 129億5013万 | +1.52% | 68.7 | 1.02 |
| 03/28 | 1,370 | 1,390 | 1,350 | 1,390 | +1.46% | 8,700 | 128億5763万 | +0.72% | 68.21 | 1.01 |
| 03/27 | 1,390 | 1,390 | 1,350 | 1,370 | -1.44% | 13,800 | 126億7263万 | -0.8% | 67.23 | 1 |
| 03/26 | 1,390 | 1,400 | 1,380 | 1,390 | +0.72% | 13,400 | 128億5763万 | +0.43% | 68.21 | 1.01 |
| 03/25 | 1,380 | 1,390 | 1,360 | 1,380 | +1.47% | 13,800 | 127億6513万 | -0.43% | 67.72 | 1 |
| 03/24 | 1,310 | 1,380 | 1,310 | 1,360 | +3.82% | 30,400 | 125億8013万 | -2.02% | 66.74 | 0.99 |
| 03/20 | 1,360 | 1,360 | 1,300 | 1,310 | -2.96% | 26,700 | 121億1763万 | -5.69% | 64.28 | 0.95 |
| 03/19 | 1,350 | 1,370 | 1,350 | 1,350 | 0% | 9,700 | 124億8763万 | -3.16% | 66.25 | 0.98 |
| 03/18 | 1,350 | 1,380 | 1,350 | 1,350 | +0.75% | 19,400 | 124億8763万 | -3.5% | 66.25 | 0.98 |
| 03/17 | 1,340 | 1,370 | 1,330 | 1,340 | 0% | 14,800 | 123億9513万 | -4.35% | 65.75 | 0.98 |
| 03/14 | 1,370 | 1,380 | 1,340 | 1,340 | -2.9% | 35,300 | 123億9513万 | -4.56% | 65.75 | 0.98 |
| 03/13 | 1,370 | 1,390 | 1,370 | 1,380 | -0.72% | 6,600 | 127億6513万 | -1.99% | 67.72 | 1 |
| 03/12 | 1,390 | 1,400 | 1,370 | 1,390 | -0.71% | 7,300 | 128億5763万 | -1.28% | 68.21 | 1.01 |
| 03/11 | 1,390 | 1,400 | 1,380 | 1,400 | +0.72% | 11,400 | 129億5013万 | -0.57% | 68.7 | 1.02 |
| 03/10 | 1,420 | 1,420 | 1,390 | 1,390 | -3.47% | 17,700 | 128億5763万 | -1.42% | 68.21 | 1.01 |
| 03/07 | 1,420 | 1,440 | 1,410 | 1,440 | +2.13% | 14,000 | 133億2014万 | +1.55% | 70.66 | 1.05 |
| 03/06 | 1,360 | 1,410 | 1,360 | 1,410 | +2.17% | 12,000 | 130億4264万 | -1.05% | 69.19 | 1.03 |
| 03/05 | 1,360 | 1,390 | 1,360 | 1,380 | +1.47% | 15,300 | 127億6513万 | -3.77% | 67.72 | 1 |
| 03/04 | 1,350 | 1,370 | 1,350 | 1,360 | +0.74% | 18,200 | 125億8013万 | -5.75% | 66.74 | 0.99 |
| 03/03 | 1,360 | 1,360 | 1,310 | 1,350 | -2.17% | 47,600 | 124億8763万 | -7.02% | 66.25 | 0.98 |
| 02/28 | 1,400 | 1,400 | 1,380 | 1,380 | -0.72% | 15,000 | 127億6513万 | -5.74% | 67.72 | 1 |
| 02/27 | 1,400 | 1,410 | 1,390 | 1,390 | -1.42% | 9,300 | 128億5763万 | -5.83% | 68.21 | 1.01 |
| 02/26 | 1,410 | 1,420 | 1,400 | 1,410 | -0.7% | 4,800 | 130億4264万 | -5.31% | 69.19 | 1.03 |
| 02/25 | 1,420 | 1,420 | 1,390 | 1,420 | +1.43% | 11,900 | 131億3514万 | -5.46% | 69.68 | 1.03 |
| 02/24 | 1,430 | 1,440 | 1,390 | 1,400 | -2.1% | 23,300 | 129億5013万 | -7.59% | 68.7 | 1.02 |
| 02/21 | 1,420 | 1,440 | 1,400 | 1,430 | +1.42% | 23,200 | 132億2764万 | -6.41% | 70.17 | 1.04 |
| 02/20 | 1,430 | 1,430 | 1,410 | 1,410 | -1.4% | 12,400 | 130億4264万 | -8.2% | 69.19 | 1.03 |
| 02/19 | 1,440 | 1,440 | 1,420 | 1,430 | -1.38% | 10,900 | 132億2764万 | -7.56% | 70.17 | 1.04 |
| 02/18 | 1,450 | 1,450 | 1,430 | 1,450 | +0.69% | 16,000 | 134億1264万 | -6.81% | 71.15 | 1.06 |
| 02/17 | 1,410 | 1,440 | 1,370 | 1,440 | +4.35% | 23,700 | 133億2014万 | -8.05% | 70.66 | 1.05 |
| 02/14 | 1,440 | 1,450 | 1,350 | 1,380 | -3.5% | 58,500 | 127億6513万 | -12.55% | 67.72 | 1 |
| 02/13 | 1,470 | 1,490 | 1,430 | 1,430 | -2.72% | 36,300 | 132億2764万 | -10.18% | 70.17 | 1.04 |
| 02/12 | 1,410 | 1,480 | 1,400 | 1,470 | +5% | 42,300 | 135億9764万 | -8.13% | 72.13 | 1.07 |
| 02/10 | 1,430 | 1,450 | 1,380 | 1,400 | -2.1% | 60,500 | 129億5013万 | -12.88% | 68.7 | 1.02 |
| 02/07 | 1,450 | 1,510 | 1,430 | 1,430 | +0.7% | 73,200 | 132億2764万 | -11.62% | 70.17 | 1.04 |
| 02/06 | 1,390 | 1,440 | 1,390 | 1,420 | +2.16% | 20,100 | 131億3514万 | -12.83% | 69.68 | 1.03 |
| 02/05 | 1,440 | 1,450 | 1,380 | 1,390 | 0% | 41,500 | 128億5763万 | -15.14% | 68.21 | 1.01 |
| 02/04 | 1,370 | 1,440 | 1,360 | 1,390 | -4.79% | 88,100 | 128億5763万 | -15.55% | 68.21 | 1.01 |
| 02/03 | 1,540 | 1,560 | 1,440 | 1,460 | -8.18% | 79,700 | 135億514万 | -11.68% | 71.64 | 1.06 |
| 01/31 | 1,610 | 1,620 | 1,540 | 1,590 | -1.24% | 58,500 | 147億765万 | -4.16% | 78.02 | 1.16 |
| 01/30 | 1,600 | 1,640 | 1,590 | 1,610 | -1.23% | 52,600 | 148億9266万 | -3.01% | 79 | 1.17 |
| 01/29 | 1,620 | 1,630 | 1,590 | 1,630 | +1.88% | 35,000 | 150億7766万 | -1.98% | 79.99 | 1.19 |
| 01/28 | 1,600 | 1,640 | 1,590 | 1,600 | 0% | 33,500 | 148億15万 | -3.9% | 78.51 | 1.17 |
| 01/27 | 1,610 | 1,630 | 1,590 | 1,600 | -3.03% | 62,100 | 148億15万 | -4.08% | 78.51 | 1.17 |
| 01/24 | 1,650 | 1,660 | 1,630 | 1,650 | -0.6% | 50,900 | 152億6266万 | -1.32% | 80.97 | 1.2 |
| 01/23 | 1,720 | 1,720 | 1,660 | 1,660 | -3.49% | 42,600 | 153億5516万 | -0.48% | 81.46 | 1.21 |
| 01/22 | 1,740 | 1,740 | 1,680 | 1,720 | -1.15% | 34,300 | 159億1017万 | +3.49% | 84.4 | 1.25 |
| 01/21 | 1,730 | 1,750 | 1,720 | 1,740 | -0.57% | 48,200 | 160億9517万 | +5.33% | 85.38 | 1.27 |
| 01/20 | 1,740 | 1,770 | 1,720 | 1,750 | +2.34% | 102,100 | 161億8767万 | +6.58% | 85.87 | 1.27 |
| 01/17 | 1,660 | 1,710 | 1,650 | 1,710 | +3.64% | 50,700 | 158億1767万 | +4.78% | 83.91 | 1.25 |
| 01/16 | 1,700 | 1,700 | 1,650 | 1,650 | -1.2% | 35,200 | 152億6266万 | +1.54% | 80.97 | 1.2 |
| 01/15 | 1,680 | 1,710 | 1,650 | 1,670 | +1.21% | 61,100 | 154億4766万 | +3.6% | 81.95 | 1.22 |
| 01/14 | 1,660 | 1,680 | 1,640 | 1,650 | -3.51% | 40,000 | 152億6266万 | +3.13% | 80.97 | 1.2 |
| 01/10 | 1,740 | 1,740 | 1,680 | 1,710 | -1.16% | 72,100 | 158億1767万 | +7.68% | 83.91 | 1.25 |
| 01/09 | 1,750 | 1,750 | 1,700 | 1,730 | 0% | 88,400 | 160億267万 | +9.98% | 84.89 | 1.26 |
| 01/08 | 1,620 | 1,740 | 1,620 | 1,730 | +6.13% | 156,300 | 160億267万 | +11.04% | 84.89 | 1.26 |
| 01/07 | 1,680 | 1,680 | 1,610 | 1,630 | -1.81% | 53,200 | 150億7766万 | +5.64% | 79.99 | 1.19 |
| 01/06 | 1,650 | 1,680 | 1,620 | 1,660 | -1.19% | 56,200 | 153億5516万 | +8.28% | 81.46 | 1.21 |
| 2013 |
| 12/30 | 1,680 | 1,690 | 1,660 | 1,680 | -0.59% | 60,800 | 155億4016万 | +10.38% | 82.45 | 1.22 |
| 12/27 | 1,650 | 1,690 | 1,620 | 1,690 | +3.05% | 99,100 | 156億3266万 | +12.07% | 82.94 | 1.23 |
| 12/26 | 1,600 | 1,660 | 1,590 | 1,640 | +3.14% | 82,700 | 151億7016万 | +9.7% | 80.49 | 1.19 |
| 12/25 | 1,540 | 1,600 | 1,540 | 1,590 | +1.27% | 153,700 | 147億765万 | +7.14% | 78.03 | 1.16 |
| 12/24 | 1,610 | 1,630 | 1,560 | 1,570 | -2.48% | 97,800 | 145億2265万 | +6.51% | 77.05 | 1.14 |
| 12/20 | 1,610 | 1,650 | 1,580 | 1,610 | -1.23% | 155,500 | 148億9266万 | +9.82% | 79.02 | 1.17 |
| 12/19 | 1,700 | 1,700 | 1,620 | 1,630 | -2.98% | 168,500 | 150億7766万 | +12.03% | 80 | 1.19 |
| 12/18 | 1,660 | 1,700 | 1,650 | 1,680 | +0.6% | 165,300 | 155億4016万 | +16.34% | 82.45 | 1.22 |
| 12/17 | 1,720 | 1,800 | 1,670 | 1,670 | -0.6% | 674,700 | 154億4766万 | +16.86% | 81.96 | 1.22 |
| 12/16 | 1,670 | 1,720 | 1,650 | 1,680 | -0.59% | 278,500 | 155億4016万 | +18.64% | 82.45 | 1.22 |
| 12/13 | 1,580 | 1,750 | 1,570 | 1,690 | +9.03% | 1,003,800 | 156億3266万 | +20.63% | 82.94 | 1.23 |
| 12/12 | 1,520 | 1,560 | 1,520 | 1,550 | +1.97% | 161,000 | 143億3765万 | +11.83% | 76.07 | 1.13 |
| 12/11 | 1,480 | 1,570 | 1,480 | 1,520 | +3.4% | 317,100 | 140億6015万 | +10.3% | 74.6 | 1.11 |
| 12/10 | 1,480 | 1,490 | 1,460 | 1,470 | -1.34% | 119,000 | 135億9764万 | +7.14% | 72.14 | 1.07 |
| 12/09 | 1,510 | 1,520 | 1,490 | 1,490 | -0.67% | 243,100 | 137億8264万 | +8.92% | 73.13 | 1.09 |
| 12/06 | 1,520 | 1,530 | 1,470 | 1,500 | -1.96% | 389,100 | 138億7514万 | +10.13% | 73.62 | 1.09 |
| 12/05 | 1,440 | 1,570 | 1,420 | 1,530 | +14.18% | 955,800 | 141億5265万 | +12.75% | 75.09 | 1.11 |
| 12/04 | 1,340 | 1,360 | 1,340 | 1,340 | -0.74% | 14,300 | 123億9513万 | -0.81% | 65.76 | 0.98 |
| 12/03 | 1,380 | 1,380 | 1,350 | 1,350 | -0.74% | 10,600 | 124億8763万 | -0.3% | 66.26 | 0.98 |
| 12/02 | 1,360 | 1,380 | 1,350 | 1,360 | +1.49% | 17,600 | 125億8013万 | +0.29% | 66.75 | 0.99 |
| 11/29 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 20,000 | 123億9513万 | -1.18% | 65.76 | 0.98 |
| 11/28 | 1,370 | 1,370 | 1,350 | 1,350 | -0.74% | 13,000 | 124億8763万 | -0.66% | 66.26 | 0.98 |
| 11/27 | 1,370 | 1,370 | 1,350 | 1,360 | -0.73% | 14,700 | 125億8013万 | 0% | 66.75 | 0.99 |
| 11/26 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 9,900 | 126億7263万 | +0.51% | 67.24 | 1 |
| 11/25 | 1,360 | 1,380 | 1,350 | 1,380 | +2.22% | 14,300 | 127億6513万 | +1.17% | 67.73 | 1.01 |
| 11/22 | 1,360 | 1,370 | 1,350 | 1,350 | 0% | 23,200 | 124億8763万 | -1.03% | 66.26 | 0.98 |
| 11/21 | 1,350 | 1,370 | 1,340 | 1,350 | -0.74% | 21,400 | 124億8763万 | -1.1% | 66.26 | 0.98 |
| 11/20 | 1,340 | 1,370 | 1,340 | 1,360 | +0.74% | 13,400 | 125億8013万 | -0.44% | 66.75 | 0.99 |
| 11/19 | 1,360 | 1,370 | 1,350 | 1,350 | -0.74% | 11,500 | 124億8763万 | -1.24% | 66.26 | 0.98 |
| 11/18 | 1,330 | 1,390 | 1,330 | 1,360 | +0.74% | 34,400 | 125億8013万 | -0.58% | 66.75 | 0.99 |
| 11/15 | 1,340 | 1,350 | 1,340 | 1,350 | +0.75% | 17,400 | 124億8763万 | -1.24% | 66.26 | 0.98 |
| 11/14 | 1,320 | 1,350 | 1,320 | 1,340 | +1.52% | 11,300 | 123億9513万 | -1.76% | 65.76 | 0.98 |
| 11/13 | 1,330 | 1,340 | 1,320 | 1,320 | -0.75% | 10,000 | 122億1013万 | -3.01% | 64.78 | 0.96 |
| 11/12 | 1,310 | 1,360 | 1,310 | 1,330 | +1.53% | 15,000 | 123億263万 | -2.21% | 65.27 | 0.97 |
| 11/11 | 1,310 | 1,320 | 1,300 | 1,310 | 0% | 17,800 | 121億1763万 | -3.61% | 64.29 | 0.95 |
| 11/08 | 1,360 | 1,360 | 1,300 | 1,310 | -3.68% | 25,000 | 121億1763万 | -3.75% | 64.29 | 0.95 |
| 11/07 | 1,370 | 1,370 | 1,340 | 1,360 | -1.45% | 12,600 | 125億8013万 | -0.22% | 66.75 | 0.99 |
| 11/06 | 1,340 | 1,390 | 1,340 | 1,380 | +1.47% | 4,200 | 127億6513万 | +1.02% | 67.73 | 1.01 |
| 11/05 | 1,380 | 1,380 | 1,340 | 1,360 | +0.74% | 6,900 | 125億8013万 | -0.58% | 66.75 | 0.99 |
| 11/01 | 1,370 | 1,370 | 1,340 | 1,350 | -1.46% | 8,600 | 124億8763万 | -1.53% | 66.26 | 0.98 |
| 10/31 | 1,380 | 1,390 | 1,350 | 1,370 | -0.72% | 13,500 | 126億7263万 | -0.36% | 67.24 | 1 |
| 10/30 | 1,400 | 1,400 | 1,370 | 1,380 | -1.43% | 19,400 | 127億6513万 | +0.22% | 67.73 | 1.01 |
