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 | 1,180 | 1,196 | 1,165 | 1,190 | +2.85% | 5,233,700 | 8864億4537万 | -3.33% | 11.85 | 0.84 |
03/28 | 1,165 | 1,173 | 1,145 | 1,157 | +0.17% | 4,644,700 | 8618億6327万 | -6.16% | 11.52 | 0.81 |
03/27 | 1,130 | 1,162 | 1,098 | 1,155 | -0.52% | 7,536,600 | 8603億7345万 | -6.55% | 11.5 | 0.81 |
03/26 | 1,145 | 1,162 | 1,133 | 1,161 | +1.4% | 8,103,300 | 8648億4292万 | -6.37% | 11.56 | 0.82 |
03/25 | 1,150 | 1,151 | 1,116 | 1,145 | -0.43% | 8,122,500 | 8529億2432万 | -7.96% | 11.4 | 0.81 |
03/24 | 1,206 | 1,207 | 1,138 | 1,150 | -2.79% | 8,715,100 | 8566億4888万 | -7.78% | 11.45 | 0.81 |
03/20 | 1,210 | 1,214 | 1,172 | 1,183 | -1.5% | 4,740,000 | 8812億3098万 | -5.28% | 11.78 | 0.83 |
03/19 | 1,198 | 1,221 | 1,184 | 1,201 | +1.18% | 4,607,900 | 8946億3940万 | -3.92% | 11.96 | 0.85 |
03/18 | 1,223 | 1,227 | 1,185 | 1,187 | -0.75% | 3,759,000 | 8842億1063万 | -5.04% | 11.82 | 0.84 |
03/17 | 1,196 | 1,204 | 1,184 | 1,196 | -1.24% | 2,917,900 | 8909億1484万 | -4.4% | 11.91 | 0.84 |
03/14 | 1,230 | 1,244 | 1,201 | 1,211 | -5.17% | 8,996,700 | 9020億8852万 | -3.2% | 12.06 | 0.85 |
03/13 | 1,259 | 1,288 | 1,257 | 1,277 | +1.75% | 3,841,600 | 9512億5272万 | +2.32% | 12.71 | 0.9 |
03/12 | 1,264 | 1,268 | 1,243 | 1,255 | -2.26% | 4,047,500 | 9348億6465万 | +1.05% | 12.49 | 0.88 |
03/11 | 1,278 | 1,291 | 1,273 | 1,284 | +0.47% | 3,452,600 | 9564億6710万 | +3.8% | 12.78 | 0.9 |
03/10 | 1,297 | 1,305 | 1,273 | 1,278 | -1.39% | 3,566,900 | 9519億9763万 | +3.73% | 12.72 | 0.9 |
03/07 | 1,297 | 1,304 | 1,285 | 1,296 | +0.7% | 5,096,400 | 9654億605万 | +5.88% | 12.9 | 0.91 |
03/06 | 1,263 | 1,297 | 1,259 | 1,287 | +1.98% | 3,867,500 | 9587億184万 | +5.84% | 12.81 | 0.91 |
03/05 | 1,269 | 1,286 | 1,261 | 1,262 | +1.28% | 4,007,800 | 9400億7904万 | +4.3% | 12.56 | 0.89 |
03/04 | 1,221 | 1,250 | 1,210 | 1,246 | +0.32% | 4,292,500 | 9281億6044万 | +3.57% | 12.4 | 0.88 |
03/03 | 1,264 | 1,264 | 1,224 | 1,242 | -2.74% | 5,575,100 | 9251億8080万 | +3.67% | 12.36 | 0.87 |
02/28 | 1,276 | 1,292 | 1,268 | 1,277 | -0.93% | 4,284,300 | 9512億5272万 | +6.86% | 12.71 | 0.9 |
02/27 | 1,278 | 1,297 | 1,255 | 1,289 | +1.1% | 5,193,600 | 9601億9166万 | +8.14% | 12.83 | 0.91 |
02/26 | 1,305 | 1,312 | 1,272 | 1,275 | -1.47% | 5,612,900 | 9497億6289万 | +7.23% | 12.69 | 0.9 |
02/25 | 1,290 | 1,304 | 1,280 | 1,294 | +2.29% | 5,773,600 | 9639億1622万 | +9.01% | 12.88 | 0.91 |
02/24 | 1,266 | 1,285 | 1,249 | 1,265 | +0.8% | 4,029,800 | 9423億1377万 | +6.84% | 12.59 | 0.89 |
02/21 | 1,246 | 1,261 | 1,233 | 1,255 | +1.54% | 3,562,600 | 9348億6465万 | +6.18% | 12.49 | 0.88 |
02/20 | 1,245 | 1,258 | 1,231 | 1,236 | -1.28% | 4,226,400 | 9207億1132万 | +4.83% | 12.3 | 0.87 |
02/19 | 1,248 | 1,260 | 1,241 | 1,252 | -0.79% | 4,213,300 | 9326億2992万 | +6.55% | 12.46 | 0.88 |
02/18 | 1,224 | 1,271 | 1,215 | 1,262 | +4.04% | 6,848,500 | 9400億7904万 | +7.96% | 12.56 | 0.89 |
02/17 | 1,210 | 1,225 | 1,189 | 1,213 | +0.58% | 3,644,100 | 9035億7835万 | +4.3% | 12.08 | 0.85 |
02/14 | 1,201 | 1,228 | 1,186 | 1,206 | -0.08% | 6,394,400 | 8983億6396万 | +3.97% | 12.01 | 0.85 |
02/13 | 1,212 | 1,214 | 1,198 | 1,207 | -0.25% | 3,280,600 | 8991億887万 | +4.41% | 12.02 | 0.85 |
02/12 | 1,204 | 1,215 | 1,196 | 1,210 | +1.34% | 3,974,500 | 9013億4361万 | +5.03% | 12.05 | 0.85 |
02/10 | 1,198 | 1,201 | 1,174 | 1,194 | +0.17% | 4,937,400 | 8894億2502万 | +4.01% | 11.89 | 0.84 |
02/07 | 1,169 | 1,197 | 1,169 | 1,192 | +3.47% | 5,541,000 | 8879億3519万 | +4.1% | 11.87 | 0.84 |
02/06 | 1,124 | 1,163 | 1,117 | 1,152 | +2.49% | 6,291,700 | 8581億3871万 | +0.96% | 11.47 | 0.81 |
02/05 | 1,120 | 1,130 | 1,075 | 1,124 | +0.81% | 11,553,200 | 8372億8117万 | -1.32% | 11.19 | 0.79 |
02/04 | 1,130 | 1,147 | 1,101 | 1,115 | -3.88% | 10,527,600 | 8305億7696万 | -1.93% | 11.1 | 0.79 |
02/03 | 1,209 | 1,210 | 1,130 | 1,160 | +6.32% | 11,572,000 | 8640億9801万 | +2.11% | 11.55 | 0.82 |
01/31 | 1,114 | 1,115 | 1,089 | 1,091 | +0.18% | 5,121,200 | 8126億9907万 | -3.79% | 10.86 | 0.77 |
01/30 | 1,110 | 1,110 | 1,080 | 1,089 | -3.63% | 4,766,500 | 8112億925万 | -3.97% | 10.84 | 0.77 |
01/29 | 1,122 | 1,137 | 1,112 | 1,130 | +2.17% | 4,013,200 | 8417億5064万 | -0.26% | 11.25 | 0.8 |
01/28 | 1,110 | 1,125 | 1,095 | 1,106 | -1.43% | 4,914,100 | 8238億7275万 | -2.38% | 11.01 | 0.78 |
01/27 | 1,138 | 1,158 | 1,121 | 1,122 | -3.69% | 7,273,600 | 8357億9135万 | -1.06% | 11.17 | 0.79 |
01/24 | 1,156 | 1,179 | 1,152 | 1,165 | -1.94% | 6,546,900 | 8678億2257万 | +2.55% | 11.6 | 0.82 |
01/23 | 1,227 | 1,227 | 1,181 | 1,188 | -3.34% | 7,536,900 | 8849億5554万 | +4.58% | 11.83 | 0.84 |
01/22 | 1,209 | 1,243 | 1,202 | 1,229 | +1.24% | 6,747,800 | 9154億9694万 | +8.28% | 12.23 | 0.87 |
01/21 | 1,216 | 1,228 | 1,204 | 1,214 | +0.08% | 3,944,300 | 9043億2326万 | +7.05% | 12.09 | 0.85 |
01/20 | 1,224 | 1,225 | 1,198 | 1,213 | -1.62% | 5,625,600 | 9035億7835万 | +7.16% | 12.08 | 0.85 |
01/17 | 1,186 | 1,245 | 1,183 | 1,233 | +4.67% | 11,523,800 | 9184億7659万 | +9.21% | 12.27 | 0.87 |
01/16 | 1,150 | 1,189 | 1,149 | 1,178 | +3.88% | 8,338,500 | 8775億642万 | +4.62% | 11.73 | 0.83 |
01/15 | 1,117 | 1,138 | 1,112 | 1,134 | +3.56% | 6,835,500 | 8447億3029万 | +0.8% | 11.29 | 0.8 |
01/14 | 1,080 | 1,106 | 1,077 | 1,095 | -2.58% | 6,909,300 | 8156億7872万 | -2.75% | 10.9 | 0.77 |
01/10 | 1,134 | 1,135 | 1,110 | 1,124 | -0.27% | 5,923,800 | 8372億8117万 | -0.44% | 11.19 | 0.79 |
01/09 | 1,124 | 1,133 | 1,116 | 1,127 | +0.9% | 6,297,000 | 8395億1591万 | -0.35% | 11.22 | 0.79 |
01/08 | 1,098 | 1,117 | 1,091 | 1,117 | +2.01% | 5,587,000 | 8320億6679万 | -1.33% | 11.12 | 0.79 |
01/07 | 1,100 | 1,102 | 1,081 | 1,095 | -0.9% | 5,811,300 | 8156億7872万 | -3.35% | 10.9 | 0.77 |
01/06 | 1,110 | 1,125 | 1,102 | 1,105 | -1.16% | 5,081,000 | 8231億2784万 | -2.64% | 11 | 0.78 |
2013 |
12/30 | 1,106 | 1,122 | 1,101 | 1,118 | +2.1% | 4,000,000 | 8328億1170万 | -1.58% | 11.13 | 0.79 |
12/27 | 1,103 | 1,109 | 1,085 | 1,095 | -0.45% | 3,194,000 | 8156億7872万 | -3.52% | 10.9 | 0.77 |
12/26 | 1,099 | 1,105 | 1,095 | 1,100 | +0.92% | 2,637,000 | 8194億328万 | -3.17% | 10.95 | 0.77 |
12/25 | 1,096 | 1,098 | 1,082 | 1,090 | -0.27% | 2,950,000 | 8119億5416万 | -3.96% | 10.85 | 0.77 |
12/24 | 1,110 | 1,110 | 1,091 | 1,093 | -0.18% | 4,855,000 | 8141億8890万 | -3.79% | 10.88 | 0.77 |
12/20 | 1,090 | 1,100 | 1,087 | 1,095 | +0.92% | 5,721,000 | 8156億7872万 | -3.61% | 10.9 | 0.77 |
12/19 | 1,087 | 1,095 | 1,075 | 1,085 | +1.4% | 7,263,000 | 8082億2960万 | -4.49% | 10.8 | 0.76 |
12/18 | 1,067 | 1,089 | 1,055 | 1,070 | -4.72% | 16,379,000 | 7970億5592万 | -5.73% | 10.65 | 0.75 |
12/17 | 1,145 | 1,149 | 1,112 | 1,123 | -2.09% | 8,811,000 | 8365億3626万 | -1.06% | 11.18 | 0.79 |
12/16 | 1,164 | 1,165 | 1,140 | 1,147 | -1.29% | 6,944,000 | 8544億1415万 | +1.33% | 11.42 | 0.81 |
12/13 | 1,156 | 1,172 | 1,145 | 1,162 | -0.26% | 8,130,000 | 8655億8783万 | +3.11% | 11.57 | 0.82 |
12/12 | 1,166 | 1,173 | 1,156 | 1,165 | -1.27% | 4,102,000 | 8678億2257万 | +3.93% | 11.6 | 0.82 |
12/11 | 1,181 | 1,189 | 1,165 | 1,180 | 0% | 4,910,000 | 8789億9625万 | +5.83% | 11.75 | 0.83 |
12/10 | 1,175 | 1,182 | 1,171 | 1,180 | +0.68% | 3,983,000 | 8789億9625万 | +6.5% | 11.75 | 0.83 |
12/09 | 1,171 | 1,174 | 1,164 | 1,172 | +1.65% | 4,911,000 | 8730億3695万 | +6.55% | 11.67 | 0.83 |
12/06 | 1,126 | 1,153 | 1,123 | 1,153 | +1.05% | 3,541,000 | 8588億8362万 | +5.68% | 11.48 | 0.81 |
12/05 | 1,140 | 1,149 | 1,131 | 1,141 | -0.7% | 4,971,000 | 8499億4468万 | +4.97% | 11.36 | 0.8 |
12/04 | 1,151 | 1,158 | 1,134 | 1,149 | -1.96% | 4,365,000 | 8559億397万 | +6.09% | 11.44 | 0.81 |
12/03 | 1,175 | 1,178 | 1,162 | 1,172 | +0.6% | 3,587,000 | 8730億3695万 | +8.52% | 11.67 | 0.83 |
12/02 | 1,181 | 1,181 | 1,155 | 1,165 | -0.85% | 4,638,000 | 8678億2257万 | +8.37% | 11.6 | 0.82 |
11/29 | 1,155 | 1,178 | 1,155 | 1,175 | +1.47% | 4,667,000 | 8752億7169万 | +9.71% | 11.7 | 0.83 |
11/28 | 1,166 | 1,175 | 1,145 | 1,158 | +0.78% | 4,196,000 | 8626億818万 | +8.43% | 11.53 | 0.82 |
11/27 | 1,124 | 1,156 | 1,122 | 1,149 | +1.77% | 5,058,000 | 8559億397万 | +7.89% | 11.44 | 0.81 |
11/26 | 1,120 | 1,140 | 1,120 | 1,129 | +0.27% | 4,498,000 | 8410億573万 | +6.31% | 11.24 | 0.8 |
11/25 | 1,112 | 1,135 | 1,111 | 1,126 | +1.53% | 4,909,000 | 8387億7099万 | +6.23% | 11.21 | 0.79 |
11/22 | 1,111 | 1,123 | 1,103 | 1,109 | +0.73% | 5,572,000 | 8261億749万 | +4.82% | 11.04 | 0.78 |
11/21 | 1,092 | 1,108 | 1,090 | 1,101 | +0.64% | 4,407,000 | 8201億4819万 | +4.16% | 10.96 | 0.78 |
11/20 | 1,104 | 1,106 | 1,089 | 1,094 | -1.08% | 4,654,000 | 8149億3381万 | +3.6% | 10.89 | 0.77 |
11/19 | 1,080 | 1,110 | 1,077 | 1,106 | +1.47% | 5,989,000 | 8238億7275万 | +4.73% | 11.01 | 0.78 |
11/18 | 1,101 | 1,104 | 1,081 | 1,090 | -1.36% | 8,403,000 | 8119億5416万 | +3.42% | 10.85 | 0.77 |
11/15 | 1,089 | 1,109 | 1,089 | 1,105 | +3.66% | 7,726,000 | 8231億2784万 | +4.94% | 11 | 0.78 |
11/14 | 1,059 | 1,081 | 1,056 | 1,066 | +1.33% | 6,255,000 | 7940億7627万 | +1.43% | 10.61 | 0.75 |
11/13 | 1,049 | 1,057 | 1,045 | 1,052 | 0% | 3,487,000 | 7836億4750万 | +0.19% | 10.47 | 0.74 |
11/12 | 1,030 | 1,058 | 1,027 | 1,052 | +2.53% | 5,031,000 | 7836億4750万 | +0.1% | 10.47 | 0.74 |
11/11 | 1,035 | 1,039 | 1,025 | 1,026 | +0.49% | 3,536,000 | 7642億7979万 | -2.38% | 10.21 | 0.72 |
11/08 | 990 | 1,025 | 990 | 1,021 | +1.19% | 5,300,000 | 7605億5523万 | -3.13% | 10.16 | 0.72 |
11/07 | 1,011 | 1,026 | 1,004 | 1,009 | +0.3% | 6,400,000 | 7516億1628万 | -4.54% | 10.04 | 0.71 |
11/06 | 978 | 1,024 | 976 | 1,006 | +4.03% | 7,959,000 | 7493億8155万 | -5.36% | 10.02 | 0.71 |
11/05 | 983 | 986 | 952 | 967 | +0.31% | 10,383,000 | 7203億2997万 | -9.46% | 9.63 | 0.68 |
11/01 | 1,000 | 1,011 | 955 | 964 | -6.68% | 16,022,000 | 7180億9524万 | -10.33% | 9.6 | 0.68 |
10/31 | 1,053 | 1,056 | 1,026 | 1,033 | -2.64% | 7,462,000 | 7694億9417万 | -4.62% | 10.28 | 0.73 |
10/30 | 1,070 | 1,072 | 1,061 | 1,061 | +0.57% | 2,770,000 | 7903億5171万 | -2.57% | 10.56 | 0.75 |