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 | 1,745 | 1,763 | 1,719 | 1,762 | +2.56% | 85,000 | 1073億1918万 | -0.96% | 7.26 | 0.88 |
| 03/28 | 1,680 | 1,718 | 1,650 | 1,718 | +1.24% | 162,000 | 1046億3925万 | -3.48% | 7.08 | 0.85 |
| 03/27 | 1,690 | 1,698 | 1,645 | 1,697 | +1.19% | 107,000 | 1033億6019万 | -4.82% | 6.99 | 0.84 |
| 03/26 | 1,632 | 1,679 | 1,632 | 1,677 | +1.57% | 55,000 | 1021億4204万 | -6.21% | 6.91 | 0.83 |
| 03/25 | 1,660 | 1,673 | 1,632 | 1,651 | -0.54% | 116,000 | 1005億5844万 | -7.97% | 6.8 | 0.82 |
| 03/24 | 1,729 | 1,731 | 1,660 | 1,660 | -2.81% | 134,000 | 1011億661万 | -7.78% | 6.84 | 0.82 |
| 03/20 | 1,754 | 1,754 | 1,670 | 1,708 | -2.62% | 318,000 | 1040億3017万 | -5.48% | 7.03 | 0.85 |
| 03/19 | 1,763 | 1,798 | 1,735 | 1,754 | -1.24% | 145,000 | 1068億3192万 | -3.41% | 7.22 | 0.87 |
| 03/18 | 1,790 | 1,793 | 1,752 | 1,776 | -1% | 116,000 | 1081億7189万 | -2.68% | 7.31 | 0.88 |
| 03/17 | 1,866 | 1,874 | 1,790 | 1,794 | -3.91% | 115,000 | 1092億6823万 | -2.02% | 7.39 | 0.89 |
| 03/14 | 1,925 | 1,925 | 1,862 | 1,867 | -3.01% | 187,000 | 1137億1448万 | +1.69% | 7.69 | 0.93 |
| 03/13 | 1,881 | 1,935 | 1,880 | 1,925 | +1.96% | 124,000 | 1172億4712万 | +4.85% | 7.93 | 0.96 |
| 03/12 | 1,800 | 1,894 | 1,800 | 1,888 | +2.16% | 148,000 | 1149億9354万 | +3% | 7.78 | 0.94 |
| 03/11 | 1,800 | 1,848 | 1,786 | 1,848 | +2.67% | 61,000 | 1125億5724万 | +1.09% | 7.61 | 0.92 |
| 03/10 | 1,783 | 1,800 | 1,780 | 1,800 | +0.06% | 43,000 | 1096億3367万 | -1.59% | 7.41 | 0.89 |
| 03/07 | 1,802 | 1,810 | 1,780 | 1,799 | -0.22% | 92,000 | 1095億7277万 | -1.96% | 7.41 | 0.89 |
| 03/06 | 1,780 | 1,809 | 1,780 | 1,803 | +0.5% | 52,000 | 1098億1640万 | -2.06% | 7.43 | 0.9 |
| 03/05 | 1,782 | 1,800 | 1,781 | 1,794 | +0.73% | 43,000 | 1092億6823万 | -3.13% | 7.39 | 0.89 |
| 03/04 | 1,781 | 1,790 | 1,755 | 1,781 | -0.06% | 38,000 | 1084億7643万 | -4.25% | 7.33 | 0.89 |
| 03/03 | 1,798 | 1,798 | 1,765 | 1,782 | -1.76% | 141,000 | 1085億3734万 | -4.35% | 7.34 | 0.89 |
| 02/28 | 1,754 | 1,820 | 1,754 | 1,814 | +4.19% | 118,000 | 1104億8638万 | -2.89% | 7.47 | 0.9 |
| 02/27 | 1,800 | 1,800 | 1,741 | 1,741 | -3.97% | 136,000 | 1060億4012万 | -7.15% | 7.17 | 0.87 |
| 02/26 | 1,806 | 1,813 | 1,778 | 1,813 | +0.22% | 53,000 | 1104億2547万 | -3.87% | 7.47 | 0.9 |
| 02/25 | 1,809 | 1,810 | 1,792 | 1,809 | -0.06% | 52,000 | 1101億8184万 | -4.49% | 7.45 | 0.9 |
| 02/24 | 1,767 | 1,815 | 1,767 | 1,810 | +0.56% | 98,000 | 1102億4275万 | -4.94% | 7.45 | 0.9 |
| 02/21 | 1,756 | 1,804 | 1,756 | 1,800 | +0.95% | 82,000 | 1096億3367万 | -5.96% | 7.41 | 0.89 |
| 02/20 | 1,805 | 1,805 | 1,770 | 1,783 | -2.09% | 58,000 | 1085億9824万 | -7.38% | 7.34 | 0.89 |
| 02/19 | 1,840 | 1,840 | 1,802 | 1,821 | -0.55% | 54,000 | 1109億1273万 | -5.84% | 7.5 | 0.9 |
| 02/18 | 1,818 | 1,839 | 1,801 | 1,831 | +1.1% | 62,000 | 1115億2181万 | -5.67% | 7.54 | 0.91 |
| 02/17 | 1,803 | 1,823 | 1,800 | 1,811 | -1.2% | 41,000 | 1103億366万 | -7.08% | 7.46 | 0.9 |
| 02/14 | 1,926 | 1,926 | 1,799 | 1,833 | -5.08% | 107,000 | 1116億4362万 | -6.29% | 7.55 | 0.91 |
| 02/13 | 1,940 | 1,964 | 1,931 | 1,931 | -1.58% | 41,000 | 1176億1257万 | -1.58% | 7.95 | 0.96 |
| 02/12 | 1,935 | 1,975 | 1,935 | 1,962 | +1.4% | 42,000 | 1195億70万 | -0.1% | 8.08 | 0.97 |
| 02/10 | 1,938 | 1,965 | 1,935 | 1,935 | +0.42% | 82,000 | 1178億5620万 | -1.53% | 7.97 | 0.96 |
| 02/07 | 1,893 | 1,954 | 1,864 | 1,927 | +3.6% | 147,000 | 1173億6894万 | -2.13% | 7.94 | 0.96 |
| 02/06 | 1,879 | 1,885 | 1,860 | 1,860 | +1.14% | 82,000 | 1132億8813万 | -5.58% | 7.66 | 0.92 |
| 02/05 | 1,786 | 1,868 | 1,761 | 1,839 | +3.55% | 245,000 | 1120億907万 | -6.74% | 7.57 | 0.91 |
| 02/04 | 1,800 | 1,830 | 1,771 | 1,776 | -5.33% | 90,000 | 1081億7189万 | -9.94% | 7.31 | 0.88 |
| 02/03 | 1,862 | 1,912 | 1,853 | 1,876 | -2.9% | 120,000 | 1142億6265万 | -4.96% | 7.73 | 0.93 |
| 01/31 | 1,995 | 2,010 | 1,929 | 1,932 | -1.38% | 67,000 | 1176億7348万 | -2.13% | 7.96 | 0.96 |
| 01/30 | 2,006 | 2,023 | 1,952 | 1,959 | -5.27% | 53,000 | 1193億1798万 | -0.76% | 8.07 | 0.97 |
| 01/29 | 2,000 | 2,083 | 2,000 | 2,068 | +3.5% | 110,000 | 1259億5691万 | +4.87% | 8.52 | 1.03 |
| 01/28 | 1,878 | 2,010 | 1,859 | 1,998 | +7.71% | 139,000 | 1216億9338万 | +1.68% | 8.23 | 0.99 |
| 01/27 | 1,819 | 1,879 | 1,819 | 1,855 | -3.64% | 61,000 | 1129億8359万 | -5.41% | 7.64 | 0.92 |
| 01/24 | 1,932 | 1,962 | 1,925 | 1,925 | -2.48% | 42,000 | 1172億4712万 | -1.94% | 7.93 | 0.96 |
| 01/23 | 2,012 | 2,012 | 1,974 | 1,974 | -2.42% | 70,000 | 1202億3160万 | +0.46% | 8.13 | 0.98 |
| 01/22 | 2,019 | 2,024 | 2,011 | 2,023 | +0.2% | 37,000 | 1232億1607万 | +3.11% | 8.33 | 1.01 |
| 01/21 | 2,060 | 2,060 | 2,019 | 2,019 | -1.99% | 99,000 | 1229億7244万 | +3.22% | 8.31 | 1 |
| 01/20 | 2,070 | 2,070 | 2,036 | 2,060 | +0.78% | 41,000 | 1254億6965万 | +5.75% | 8.48 | 1.02 |
| 01/17 | 2,083 | 2,083 | 2,030 | 2,044 | -1.92% | 62,000 | 1244億9513万 | +5.47% | 8.42 | 1.02 |
| 01/16 | 2,023 | 2,091 | 2,021 | 2,084 | +4.04% | 126,000 | 1269億3143万 | +8.09% | 8.58 | 1.04 |
| 01/15 | 2,005 | 2,022 | 2,000 | 2,003 | -0.35% | 97,000 | 1219億9792万 | +4.54% | 8.25 | 1 |
| 01/14 | 1,985 | 2,064 | 1,985 | 2,010 | -0.25% | 101,000 | 1224億2427万 | +5.35% | 8.28 | 1 |
| 01/10 | 1,972 | 2,020 | 1,972 | 2,015 | +1.56% | 64,000 | 1227億2881万 | +6.16% | 8.3 | 1 |
| 01/09 | 1,971 | 2,015 | 1,971 | 1,984 | -0.2% | 68,000 | 1208億4067万 | +5.14% | 8.17 | 0.99 |
| 01/08 | 1,950 | 1,990 | 1,943 | 1,988 | +0.05% | 133,000 | 1210億8430万 | +5.86% | 8.19 | 0.99 |
| 01/07 | 1,991 | 2,000 | 1,983 | 1,987 | +0.51% | 53,000 | 1210億2339万 | +6.43% | 8.18 | 0.99 |
| 01/06 | 2,000 | 2,029 | 1,977 | 1,977 | -2.8% | 155,000 | 1204億1432万 | +6.46% | 8.14 | 0.98 |
| 2013 |
| 12/30 | 1,964 | 2,047 | 1,964 | 2,034 | +4.41% | 117,000 | 1238億8605万 | +10.12% | 8.38 | 1.01 |
| 12/27 | 1,958 | 1,958 | 1,924 | 1,948 | +0.98% | 56,000 | 1186億4800万 | +6.22% | 8.02 | 0.97 |
| 12/26 | 1,848 | 1,929 | 1,848 | 1,929 | +4.84% | 74,000 | 1174億9075万 | +5.76% | 7.94 | 0.96 |
| 12/25 | 1,848 | 1,855 | 1,827 | 1,840 | +0.71% | 157,000 | 1120億6998万 | +1.55% | 7.58 | 0.91 |
| 12/24 | 1,875 | 1,875 | 1,827 | 1,827 | -2.56% | 125,000 | 1112億7818万 | +1.27% | 7.52 | 0.91 |
| 12/20 | 1,902 | 1,919 | 1,865 | 1,875 | -2.85% | 177,000 | 1142億174万 | +4.4% | 7.72 | 0.93 |
| 12/19 | 1,925 | 1,940 | 1,917 | 1,930 | +1.1% | 101,000 | 1175億5166万 | +8.12% | 7.95 | 0.96 |
| 12/18 | 1,871 | 1,919 | 1,871 | 1,909 | +1.76% | 103,000 | 1162億7260万 | +7.73% | 7.86 | 0.95 |
| 12/17 | 1,871 | 1,898 | 1,871 | 1,876 | -1.21% | 99,000 | 1142億6265万 | +6.53% | 7.73 | 0.93 |
| 12/16 | 1,911 | 1,911 | 1,889 | 1,899 | -1.4% | 89,000 | 1156億6353万 | +8.45% | 7.82 | 0.94 |
| 12/13 | 1,956 | 1,956 | 1,926 | 1,926 | -1.53% | 81,000 | 1173億803万 | +10.69% | 7.93 | 0.96 |
| 12/12 | 1,984 | 1,989 | 1,917 | 1,956 | +2.35% | 262,000 | 1191億3526万 | +13.13% | 8.06 | 0.97 |
| 12/11 | 1,875 | 1,913 | 1,860 | 1,911 | +2.41% | 185,000 | 1163億9442万 | +11.36% | 7.87 | 0.95 |
| 12/10 | 1,850 | 1,874 | 1,832 | 1,866 | +2.02% | 158,000 | 1136億5357万 | +9.38% | 7.69 | 0.93 |
| 12/09 | 1,800 | 1,835 | 1,800 | 1,829 | +2.06% | 131,000 | 1113億9999万 | +7.91% | 7.53 | 0.91 |
| 12/06 | 1,809 | 1,809 | 1,782 | 1,792 | -0.94% | 74,000 | 1091億4641万 | +6.41% | 7.38 | 0.89 |
| 12/05 | 1,791 | 1,821 | 1,785 | 1,809 | +1.57% | 134,000 | 1101億8184万 | +7.87% | 7.45 | 0.9 |
| 12/04 | 1,806 | 1,806 | 1,774 | 1,781 | -1.44% | 87,000 | 1084億7643万 | +6.58% | 7.33 | 0.89 |
| 12/03 | 1,770 | 1,811 | 1,764 | 1,807 | +2.67% | 153,000 | 1100億6003万 | +8.59% | 7.44 | 0.9 |
| 12/02 | 1,750 | 1,769 | 1,750 | 1,760 | +0.86% | 48,000 | 1071億9737万 | +6.22% | 7.25 | 0.87 |
| 11/29 | 1,740 | 1,767 | 1,734 | 1,745 | +0.4% | 77,000 | 1062億8376万 | +5.69% | 7.19 | 0.87 |
| 11/28 | 1,721 | 1,745 | 1,721 | 1,738 | +1.46% | 87,000 | 1058億5740万 | +5.59% | 7.16 | 0.86 |
| 11/27 | 1,730 | 1,730 | 1,704 | 1,713 | -1.32% | 69,000 | 1043億3471万 | +4.39% | 7.05 | 0.85 |
| 11/26 | 1,728 | 1,750 | 1,708 | 1,736 | -0.12% | 84,000 | 1057億3559万 | +5.98% | 7.15 | 0.86 |
| 11/25 | 1,712 | 1,743 | 1,712 | 1,738 | +0.93% | 105,000 | 1058億5740万 | +6.43% | 7.16 | 0.86 |
| 11/22 | 1,710 | 1,732 | 1,692 | 1,722 | +2.56% | 195,000 | 1048億8288万 | +5.77% | 7.09 | 0.86 |
| 11/21 | 1,630 | 1,680 | 1,625 | 1,679 | +2.82% | 123,000 | 1022億6385万 | +3.39% | 6.91 | 0.83 |
| 11/20 | 1,635 | 1,639 | 1,624 | 1,633 | -0.73% | 45,000 | 994億6210万 | +0.74% | 6.73 | 0.81 |
| 11/19 | 1,629 | 1,648 | 1,620 | 1,645 | +1.17% | 92,000 | 1001億9300万 | +1.48% | 6.77 | 0.82 |
| 11/18 | 1,600 | 1,626 | 1,600 | 1,626 | +1.63% | 70,000 | 990億3575万 | +0.31% | 6.7 | 0.81 |
| 11/15 | 1,605 | 1,635 | 1,596 | 1,600 | -0.74% | 73,000 | 974億5215万 | -1.23% | 6.59 | 0.8 |
| 11/14 | 1,628 | 1,635 | 1,601 | 1,612 | -1.23% | 81,000 | 981億8304万 | -0.43% | 6.64 | 0.8 |
| 11/13 | 1,604 | 1,638 | 1,604 | 1,632 | +0.12% | 56,000 | 994億120万 | +0.93% | 6.72 | 0.81 |
| 11/12 | 1,609 | 1,639 | 1,609 | 1,630 | +1.31% | 41,000 | 992億7938万 | +1.05% | 6.71 | 0.81 |
| 11/11 | 1,650 | 1,662 | 1,605 | 1,609 | -2.66% | 80,000 | 980億32万 | 0% | 6.63 | 0.8 |
| 11/08 | 1,623 | 1,660 | 1,623 | 1,653 | +1.54% | 81,000 | 1006億8026万 | +2.93% | 6.81 | 0.82 |
| 11/07 | 1,684 | 1,684 | 1,628 | 1,628 | -2.28% | 70,000 | 991億5757万 | +1.62% | 6.7 | 0.81 |
| 11/06 | 1,578 | 1,667 | 1,578 | 1,666 | +4.52% | 240,000 | 1014億7205万 | +4.26% | 6.86 | 0.83 |
| 11/05 | 1,599 | 1,600 | 1,580 | 1,594 | +1.92% | 93,000 | 970億8671万 | -0.06% | 6.56 | 0.79 |
| 11/01 | 1,600 | 1,600 | 1,561 | 1,564 | -2.25% | 25,000 | 952億5948万 | -1.88% | 6.44 | 0.78 |
| 10/31 | 1,629 | 1,630 | 1,581 | 1,600 | -3.56% | 95,000 | 974億5215万 | +0.44% | 6.59 | 0.8 |
| 10/30 | 1,629 | 1,659 | 1,629 | 1,659 | +2.53% | 49,000 | 1010億4570万 | +4.27% | 6.83 | 0.82 |
