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 | 2,872 | 2,896 | 2,835 | 2,888 | +0.59% | 383,700 | 1403億3870万 | +0.1% | 11.3 | 0.98 |
03/28 | 2,837 | 2,884 | 2,811 | 2,871 | +1.38% | 324,400 | 1395億1261万 | -0.69% | 11.23 | 0.98 |
03/27 | 2,748 | 2,840 | 2,716 | 2,832 | +2.13% | 314,700 | 1376億1746万 | -2.24% | 11.08 | 0.96 |
03/26 | 2,601 | 2,778 | 2,580 | 2,773 | +0.8% | 841,000 | 1347億5042万 | -4.58% | 10.85 | 0.94 |
03/25 | 2,770 | 2,800 | 2,730 | 2,751 | +1.14% | 400,800 | 1336億8136万 | -5.76% | 10.77 | 0.94 |
03/24 | 2,743 | 2,842 | 2,713 | 2,720 | -1.13% | 415,600 | 1321億7496万 | -7.2% | 10.64 | 0.93 |
03/20 | 2,760 | 2,785 | 2,732 | 2,751 | -0.33% | 252,800 | 1336億8136万 | -6.49% | 10.77 | 0.94 |
03/19 | 2,789 | 2,832 | 2,760 | 2,760 | -1.74% | 205,200 | 1341億1871万 | -6.54% | 10.8 | 0.94 |
03/18 | 2,796 | 2,838 | 2,781 | 2,809 | +2.44% | 154,700 | 1364億9980万 | -5.39% | 10.99 | 0.96 |
03/17 | 2,809 | 2,830 | 2,732 | 2,742 | -3.55% | 282,800 | 1332億4402万 | -8.02% | 10.73 | 0.93 |
03/14 | 2,855 | 2,889 | 2,842 | 2,843 | -3.46% | 271,300 | 1381億5199万 | -5.04% | 11.13 | 0.97 |
03/13 | 2,887 | 2,973 | 2,887 | 2,945 | +1.8% | 236,900 | 1431億855万 | -1.93% | 11.52 | 1 |
03/12 | 2,896 | 2,936 | 2,891 | 2,893 | -2.33% | 160,700 | 1405億8167万 | -3.79% | 11.32 | 0.98 |
03/11 | 2,920 | 2,963 | 2,886 | 2,962 | +2.03% | 263,200 | 1439億3464万 | -1.69% | 11.59 | 1.01 |
03/10 | 2,901 | 2,937 | 2,873 | 2,903 | -1.36% | 263,000 | 1410億6761万 | -3.97% | 11.36 | 0.99 |
03/07 | 2,990 | 3,000 | 2,879 | 2,943 | -0.2% | 208,200 | 1430億1136万 | -3.1% | 11.52 | 1 |
03/06 | 2,919 | 2,960 | 2,899 | 2,949 | +0.48% | 134,900 | 1433億292万 | -3.03% | 11.54 | 1 |
03/05 | 2,961 | 2,997 | 2,924 | 2,935 | +1.49% | 234,400 | 1426億2261万 | -3.74% | 11.49 | 1 |
03/04 | 2,785 | 2,907 | 2,732 | 2,892 | +2.08% | 307,600 | 1405億3308万 | -5.27% | 11.32 | 0.98 |
03/03 | 2,890 | 2,890 | 2,804 | 2,833 | -4.45% | 289,100 | 1376億6605万 | -7.36% | 11.09 | 0.96 |
02/28 | 3,000 | 3,000 | 2,931 | 2,965 | -1.17% | 155,400 | 1440億8042万 | -3.48% | 11.6 | 1.01 |
02/27 | 3,015 | 3,025 | 2,995 | 3,000 | -0.66% | 126,300 | 1457億8120万 | -2.66% | 11.74 | 1.02 |
02/26 | 3,040 | 3,060 | 3,020 | 3,020 | -2.11% | 70,700 | 1467億5308万 | -2.36% | 11.82 | 1.03 |
02/25 | 3,060 | 3,100 | 3,045 | 3,085 | +0.98% | 62,000 | 1499億1167万 | -0.68% | 12.07 | 1.05 |
02/24 | 3,055 | 3,085 | 3,005 | 3,055 | +0.49% | 82,400 | 1484億5386万 | -2.02% | 11.95 | 1.04 |
02/21 | 3,010 | 3,050 | 2,991 | 3,040 | +0.66% | 219,100 | 1477億2495万 | -2.94% | 11.9 | 1.03 |
02/20 | 3,055 | 3,075 | 3,015 | 3,020 | -1.47% | 274,300 | 1467億5308万 | -3.94% | 11.82 | 1.03 |
02/19 | 3,095 | 3,105 | 3,020 | 3,065 | -0.81% | 213,900 | 1489億3980万 | -2.94% | 11.99 | 1.04 |
02/18 | 3,025 | 3,110 | 3,025 | 3,090 | +1.15% | 202,000 | 1501億5464万 | -2.37% | 12.09 | 1.05 |
02/17 | 2,987 | 3,075 | 2,970 | 3,055 | +2.24% | 242,100 | 1484億5386万 | -3.66% | 11.95 | 1.04 |
02/14 | 3,045 | 3,075 | 2,953 | 2,988 | -1.87% | 248,700 | 1451億9808万 | -5.86% | 11.69 | 1.02 |
02/13 | 3,160 | 3,160 | 3,040 | 3,045 | -3.03% | 236,100 | 1479億6792万 | -4.15% | 11.92 | 1.04 |
02/12 | 3,170 | 3,180 | 3,110 | 3,140 | +1.13% | 129,200 | 1525億8433万 | -1.16% | 12.29 | 1.07 |
02/10 | 3,145 | 3,170 | 3,080 | 3,105 | +0.65% | 90,400 | 1508億8355万 | -2.24% | 12.15 | 1.06 |
02/07 | 3,080 | 3,100 | 3,050 | 3,085 | +1.15% | 93,600 | 1499億1167万 | -2.83% | 12.07 | 1.05 |
02/06 | 3,085 | 3,100 | 3,045 | 3,050 | +0.16% | 103,600 | 1482億1089万 | -3.85% | 11.94 | 1.04 |
02/05 | 3,090 | 3,105 | 3,010 | 3,045 | 0% | 232,600 | 1479億6792万 | -4% | 11.92 | 1.04 |
02/04 | 3,145 | 3,165 | 3,045 | 3,045 | -5.73% | 318,900 | 1479億6792万 | -3.97% | 11.92 | 1.04 |
02/03 | 3,220 | 3,300 | 3,215 | 3,230 | -0.62% | 185,100 | 1569億5776万 | +1.92% | 12.64 | 1.1 |
01/31 | 3,325 | 3,410 | 3,215 | 3,250 | +6.73% | 474,600 | 1579億2964万 | +2.78% | 12.72 | 1.11 |
01/30 | 3,030 | 3,060 | 3,005 | 3,045 | -2.87% | 224,700 | 1479億6792万 | -3.49% | 11.92 | 1.04 |
01/29 | 3,040 | 3,155 | 3,040 | 3,135 | +3.47% | 215,800 | 1523億4136万 | -0.67% | 12.27 | 1.07 |
01/28 | 3,030 | 3,055 | 3,020 | 3,030 | -0.16% | 216,200 | 1472億3902万 | -3.87% | 11.86 | 1.03 |
01/27 | 3,050 | 3,105 | 3,035 | 3,035 | -4.26% | 188,400 | 1474億8198万 | -3.74% | 11.88 | 1.03 |
01/24 | 3,190 | 3,210 | 3,155 | 3,170 | -1.71% | 106,700 | 1540億4214万 | +0.44% | 12.4 | 1.08 |
01/23 | 3,285 | 3,290 | 3,220 | 3,225 | -1.38% | 76,300 | 1567億1479万 | +2.28% | 12.62 | 1.1 |
01/22 | 3,340 | 3,340 | 3,235 | 3,270 | -2.53% | 206,400 | 1589億151万 | +3.78% | 12.8 | 1.11 |
01/21 | 3,385 | 3,400 | 3,345 | 3,355 | -0.89% | 117,900 | 1630億3198万 | +6.68% | 13.13 | 1.14 |
01/20 | 3,405 | 3,430 | 3,350 | 3,385 | -0.29% | 168,500 | 1644億8979万 | +8.01% | 13.25 | 1.15 |
01/17 | 3,350 | 3,410 | 3,330 | 3,395 | +1.34% | 129,100 | 1649億7573万 | +8.78% | 13.29 | 1.15 |
01/16 | 3,385 | 3,450 | 3,335 | 3,350 | 0% | 165,100 | 1627億8901万 | +7.89% | 13.11 | 1.14 |
01/15 | 3,345 | 3,360 | 3,305 | 3,350 | +2.76% | 292,400 | 1627億8901万 | +8.27% | 13.11 | 1.14 |
01/14 | 3,260 | 3,300 | 3,190 | 3,260 | +1.24% | 510,100 | 1584億1557万 | +5.67% | 12.76 | 1.11 |
01/10 | 3,145 | 3,225 | 3,135 | 3,220 | +2.88% | 231,000 | 1564億7182万 | +4.51% | 12.6 | 1.1 |
01/09 | 3,090 | 3,130 | 3,060 | 3,130 | +1.46% | 139,700 | 1520億9839万 | +1.59% | 12.25 | 1.06 |
01/08 | 3,045 | 3,100 | 3,035 | 3,085 | +1.48% | 175,300 | 1499億1167万 | -0.06% | 12.07 | 1.05 |
01/07 | 3,085 | 3,100 | 3,030 | 3,040 | -2.09% | 106,700 | 1477億2495万 | -1.68% | 11.9 | 1.03 |
01/06 | 3,135 | 3,140 | 3,075 | 3,105 | +0.98% | 150,300 | 1508億8355万 | +0.23% | 12.15 | 1.06 |
2013 |
12/30 | 3,030 | 3,080 | 3,020 | 3,075 | +2.16% | 154,100 | 1494億2573万 | -0.71% | 12.03 | 1.05 |
12/27 | 3,045 | 3,065 | 2,994 | 3,010 | -1.47% | 250,200 | 1462億6714万 | -2.81% | 11.78 | 1.02 |
12/26 | 3,025 | 3,070 | 3,020 | 3,055 | +1.16% | 54,900 | 1484億5386万 | -1.42% | 11.95 | 1.04 |
12/25 | 2,990 | 3,025 | 2,990 | 3,020 | +0.33% | 77,100 | 1467億5308万 | -2.55% | 11.82 | 1.03 |
12/24 | 3,180 | 3,180 | 2,999 | 3,010 | -1.15% | 339,900 | 1462億6714万 | -2.93% | 11.78 | 1.02 |
12/20 | 3,030 | 3,050 | 3,015 | 3,045 | -0.81% | 200,100 | 1479億6792万 | -1.93% | 11.92 | 1.04 |
12/19 | 3,100 | 3,110 | 3,055 | 3,070 | +0.16% | 152,500 | 1491億8276万 | -1.25% | 12.01 | 1.04 |
12/18 | 3,055 | 3,085 | 3,050 | 3,065 | +0.82% | 111,600 | 1489億3980万 | -1.38% | 11.99 | 1.04 |
12/17 | 3,035 | 3,055 | 3,020 | 3,040 | -0.33% | 140,600 | 1477億2495万 | -2.16% | 11.9 | 1.03 |
12/16 | 3,095 | 3,105 | 3,030 | 3,050 | -2.24% | 186,300 | 1482億1089万 | -1.74% | 11.94 | 1.04 |
12/13 | 3,150 | 3,155 | 3,100 | 3,120 | +0.48% | 172,000 | 1516億1245万 | +0.65% | 12.21 | 1.06 |
12/12 | 3,110 | 3,120 | 3,085 | 3,105 | -1.74% | 86,000 | 1508億8355万 | +0.45% | 12.15 | 1.06 |
12/11 | 3,165 | 3,170 | 3,105 | 3,160 | +0.8% | 173,000 | 1535億5620万 | +2.5% | 12.37 | 1.07 |
12/10 | 3,135 | 3,180 | 3,120 | 3,135 | +1.79% | 182,000 | 1523億4136万 | +1.95% | 12.27 | 1.07 |
12/09 | 3,080 | 3,105 | 3,050 | 3,080 | +1.32% | 149,200 | 1496億6870万 | +0.49% | 12.05 | 1.05 |
12/06 | 3,005 | 3,045 | 2,994 | 3,040 | +1.16% | 133,100 | 1477億2495万 | -0.59% | 11.9 | 1.03 |
12/05 | 3,055 | 3,075 | 2,990 | 3,005 | -2.44% | 228,100 | 1460億2417万 | -1.57% | 11.76 | 1.02 |
12/04 | 3,100 | 3,130 | 3,055 | 3,080 | -1.28% | 231,000 | 1496億6870万 | +0.92% | 12.05 | 1.05 |
12/03 | 3,160 | 3,170 | 3,110 | 3,120 | -0.95% | 321,500 | 1516億1245万 | +3% | 12.21 | 1.06 |
12/02 | 3,165 | 3,205 | 3,140 | 3,150 | -2.17% | 266,500 | 1530億7026万 | +4.79% | 12.33 | 1.07 |
11/29 | 3,225 | 3,260 | 3,200 | 3,220 | -1.83% | 208,000 | 1564億7182万 | +8.05% | 12.6 | 1.1 |
11/28 | 3,270 | 3,290 | 3,250 | 3,280 | +1.86% | 189,900 | 1593億8745万 | +11.07% | 12.84 | 1.12 |
11/27 | 3,195 | 3,240 | 3,165 | 3,220 | +1.26% | 246,200 | 1564億7182万 | +10.2% | 12.6 | 1.1 |
11/26 | 3,170 | 3,190 | 3,135 | 3,180 | +2.58% | 296,400 | 1545億2808万 | +9.84% | 12.44 | 1.08 |
11/25 | 3,080 | 3,100 | 3,030 | 3,100 | +0.98% | 176,900 | 1506億4058万 | +8.05% | 12.13 | 1.05 |
11/22 | 3,095 | 3,115 | 3,050 | 3,070 | +0.16% | 203,400 | 1491億8276万 | +7.83% | 12.01 | 1.04 |
11/21 | 3,050 | 3,095 | 3,025 | 3,065 | +0.49% | 251,700 | 1489億3980万 | +8.46% | 11.99 | 1.04 |
11/20 | 3,045 | 3,070 | 3,035 | 3,050 | -0.49% | 217,100 | 1482億1089万 | +8.73% | 11.94 | 1.04 |
11/19 | 3,060 | 3,090 | 3,045 | 3,065 | -1.13% | 207,000 | 1489億3980万 | +10.05% | 11.99 | 1.04 |
11/18 | 3,110 | 3,135 | 3,070 | 3,100 | -1.43% | 252,000 | 1506億4058万 | +12.24% | 12.13 | 1.05 |
11/15 | 3,100 | 3,175 | 3,090 | 3,145 | +3.28% | 289,500 | 1528億2729万 | +14.86% | 12.31 | 1.07 |
11/14 | 3,045 | 3,070 | 2,980 | 3,045 | 0% | 274,300 | 1479億6792万 | +12.4% | 11.92 | 1.04 |
11/13 | 2,980 | 3,060 | 2,975 | 3,045 | +2.56% | 272,300 | 1479億6792万 | +13.49% | 11.92 | 1.04 |
11/12 | 2,930 | 2,980 | 2,912 | 2,969 | +1.02% | 110,500 | 1442億7480万 | +11.78% | 11.62 | 1.01 |
11/11 | 2,963 | 2,983 | 2,912 | 2,939 | +1.17% | 141,800 | 1428億1699万 | +11.62% | 11.5 | 1 |
11/08 | 2,857 | 2,920 | 2,857 | 2,905 | +0.28% | 149,100 | 1411億6480万 | +11.22% | 11.37 | 0.99 |
11/07 | 2,965 | 2,966 | 2,848 | 2,897 | -2.26% | 316,300 | 1407億7605万 | +11.81% | 11.34 | 0.99 |
11/06 | 2,895 | 3,000 | 2,867 | 2,964 | +2.6% | 358,200 | 1440億3183万 | +15.29% | 11.6 | 1.01 |
11/05 | 2,913 | 2,922 | 2,848 | 2,889 | -0.72% | 397,400 | 1403億8730万 | +13.34% | 11.31 | 0.98 |
11/01 | 2,912 | 2,949 | 2,893 | 2,910 | -0.03% | 371,500 | 1414億777万 | +14.93% | 11.39 | 0.99 |
10/31 | 2,895 | 2,974 | 2,880 | 2,911 | -2.28% | 594,800 | 1414億5636万 | +15.79% | 11.39 | 0.99 |
10/30 | 2,707 | 2,997 | 2,700 | 2,979 | +18.83% | 1,899,900 | 1447億6073万 | +19.35% | 11.66 | 1.01 |