時価総額
2013/12/24～2014/05/26
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 |
| 05/26 | 616 | 623 | 615 | 623 | +1.3% | 17,500 | 75億4253万 | +2.13% | 8.91 | 0.69 |
| 05/23 | 617 | 618 | 609 | 615 | +0.82% | 3,100 | 74億4568万 | +0.82% | 8.8 | 0.69 |
| 05/22 | 609 | 618 | 608 | 610 | +0.66% | 12,600 | 73億8514万 | 0% | 8.73 | 0.68 |
| 05/21 | 602 | 609 | 600 | 606 | +0.66% | 12,500 | 73億3672万 | -0.66% | 8.67 | 0.68 |
| 05/20 | 609 | 609 | 601 | 602 | 0% | 10,400 | 72億8829万 | -1.47% | 8.61 | 0.67 |
| 05/19 | 610 | 611 | 602 | 602 | -1.31% | 10,300 | 72億8829万 | -1.47% | 8.61 | 0.67 |
| 05/16 | 611 | 611 | 609 | 610 | -0.49% | 6,800 | 73億8514万 | -0.16% | 8.73 | 0.68 |
| 05/15 | 612 | 613 | 609 | 613 | -0.16% | 4,500 | 74億2146万 | +0.16% | 8.77 | 0.68 |
| 05/14 | 614 | 619 | 610 | 614 | +0.33% | 3,700 | 74億3357万 | +0.16% | 8.78 | 0.68 |
| 05/13 | 615 | 617 | 611 | 612 | +0.16% | 4,200 | 74億936万 | -0.16% | 8.76 | 0.68 |
| 05/12 | 615 | 618 | 609 | 611 | +0.99% | 19,800 | 73億9725万 | -0.49% | 8.74 | 0.68 |
| 05/09 | 605 | 609 | 602 | 605 | +0.17% | 17,600 | 73億2461万 | -1.63% | 8.66 | 0.67 |
| 05/08 | 607 | 609 | 603 | 604 | -0.49% | 11,900 | 73億1250万 | -1.95% | 8.64 | 0.67 |
| 05/07 | 609 | 609 | 607 | 607 | -0.33% | 7,500 | 73億4882万 | -1.62% | 8.68 | 0.68 |
| 05/02 | 611 | 611 | 609 | 609 | +0.5% | 4,100 | 73億7304万 | -1.3% | 8.71 | 0.68 |
| 05/01 | 607 | 611 | 606 | 606 | -0.16% | 8,000 | 73億3672万 | -1.94% | 8.67 | 0.68 |
| 04/30 | 609 | 613 | 607 | 607 | -0.16% | 6,100 | 73億4882万 | -1.78% | 8.68 | 0.68 |
| 04/28 | 611 | 611 | 606 | 608 | -0.49% | 8,700 | 73億6093万 | -1.78% | 8.7 | 0.68 |
| 04/25 | 610 | 615 | 610 | 611 | 0% | 3,200 | 73億9725万 | -1.29% | 8.74 | 0.68 |
| 04/24 | 614 | 614 | 610 | 611 | -0.49% | 17,300 | 73億9725万 | -1.29% | 8.74 | 0.68 |
| 04/23 | 614 | 618 | 613 | 614 | 0% | 1,600 | 74億3357万 | -0.81% | 8.78 | 0.68 |
| 04/22 | 616 | 618 | 614 | 614 | -0.32% | 3,900 | 74億3357万 | -0.81% | 8.78 | 0.68 |
| 04/21 | 616 | 619 | 614 | 616 | 0% | 5,700 | 74億5778万 | -0.48% | 8.81 | 0.69 |
| 04/18 | 617 | 618 | 616 | 616 | 0% | 4,200 | 74億5778万 | -0.48% | 8.81 | 0.69 |
| 04/17 | 615 | 617 | 614 | 616 | +0.33% | 3,600 | 74億5778万 | -0.65% | 8.81 | 0.69 |
| 04/16 | 615 | 616 | 609 | 614 | +0.49% | 3,900 | 74億3357万 | -1.13% | 8.78 | 0.68 |
| 04/15 | 615 | 617 | 609 | 611 | -0.49% | 11,800 | 73億9725万 | -1.77% | 8.74 | 0.68 |
| 04/14 | 615 | 617 | 613 | 614 | -0.32% | 6,900 | 74億3357万 | -1.6% | 8.78 | 0.68 |
| 04/11 | 610 | 618 | 610 | 616 | -0.16% | 15,300 | 74億5778万 | -1.44% | 8.81 | 0.69 |
| 04/10 | 622 | 622 | 616 | 617 | +0.98% | 4,000 | 74億6989万 | -1.59% | 8.83 | 0.69 |
| 04/09 | 613 | 623 | 611 | 611 | -1.93% | 10,600 | 73億9725万 | -2.71% | 8.74 | 0.68 |
| 04/08 | 624 | 627 | 623 | 623 | -0.95% | 1,000 | 75億4253万 | -0.95% | 8.91 | 0.69 |
| 04/07 | 628 | 629 | 623 | 629 | -0.32% | 6,900 | 76億1517万 | -0.16% | 9 | 0.7 |
| 04/04 | 630 | 632 | 630 | 631 | -0.32% | 6,600 | 76億3939万 | 0% | 9.03 | 0.7 |
| 04/03 | 634 | 638 | 630 | 633 | +0.16% | 7,100 | 76億6360万 | +0.32% | 9.06 | 0.71 |
| 04/02 | 629 | 635 | 629 | 632 | +0.96% | 3,700 | 76億5149万 | +0.16% | 9.04 | 0.7 |
| 04/01 | 626 | 628 | 625 | 626 | -0.32% | 4,000 | 75億7885万 | -0.79% | 8.96 | 0.7 |
| 03/31 | 625 | 629 | 621 | 628 | +0.64% | 4,000 | 76億307万 | -0.48% | 9.15 | 0.75 |
| 03/28 | 618 | 626 | 610 | 624 | +0.97% | 7,700 | 75億5464万 | -1.11% | 9.09 | 0.75 |
| 03/27 | 610 | 618 | 610 | 618 | 0% | 5,900 | 74億8200万 | -2.06% | 9 | 0.74 |
| 03/26 | 614 | 619 | 613 | 618 | 0% | 5,500 | 74億8200万 | -2.22% | 9 | 0.74 |
| 03/25 | 615 | 619 | 614 | 618 | +0.49% | 9,900 | 74億8200万 | -2.37% | 9 | 0.74 |
| 03/24 | 608 | 617 | 607 | 615 | -0.16% | 8,200 | 74億4568万 | -2.84% | 8.96 | 0.74 |
| 03/20 | 613 | 620 | 610 | 616 | +0.16% | 8,000 | 74億5778万 | -2.84% | 8.97 | 0.74 |
| 03/19 | 613 | 630 | 612 | 615 | +0.49% | 8,100 | 74億4568万 | -3.3% | 8.96 | 0.74 |
| 03/18 | 616 | 617 | 610 | 612 | +0.33% | 6,100 | 74億936万 | -3.92% | 8.91 | 0.73 |
| 03/17 | 623 | 630 | 610 | 610 | -2.09% | 9,700 | 73億8514万 | -4.54% | 8.88 | 0.73 |
| 03/14 | 635 | 635 | 623 | 623 | -2.35% | 12,500 | 75億4253万 | -2.81% | 9.07 | 0.75 |
| 03/13 | 639 | 640 | 634 | 638 | +0.16% | 8,400 | 77億2413万 | -0.47% | 9.29 | 0.76 |
| 03/12 | 643 | 643 | 636 | 637 | -0.93% | 7,900 | 77億1203万 | -0.47% | 9.28 | 0.76 |
| 03/11 | 644 | 650 | 641 | 643 | -0.46% | 8,000 | 77億8467万 | +0.63% | 9.36 | 0.77 |
| 03/10 | 647 | 648 | 642 | 646 | -0.77% | 12,800 | 78億2099万 | +0.94% | 9.41 | 0.77 |
| 03/07 | 649 | 652 | 641 | 651 | +0.31% | 10,500 | 78億8152万 | +1.56% | 9.48 | 0.78 |
| 03/06 | 645 | 650 | 643 | 649 | 0% | 10,900 | 78億5731万 | +0.93% | 9.45 | 0.78 |
| 03/05 | 649 | 653 | 645 | 649 | 0% | 8,300 | 78億5731万 | +0.78% | 9.45 | 0.78 |
| 03/04 | 649 | 651 | 641 | 649 | -0.15% | 17,300 | 78億5731万 | +0.46% | 9.45 | 0.78 |
| 03/03 | 652 | 662 | 630 | 650 | +2.85% | 29,200 | 78億6942万 | +0.46% | 9.47 | 0.78 |
| 02/28 | 630 | 632 | 624 | 632 | +0.16% | 7,800 | 76億5149万 | -2.62% | 9.2 | 0.76 |
| 02/27 | 640 | 640 | 629 | 631 | -1.41% | 9,200 | 76億3939万 | -3.22% | 9.19 | 0.76 |
| 02/26 | 643 | 650 | 633 | 640 | +1.11% | 16,800 | 77億4835万 | -2.29% | 9.32 | 0.77 |
| 02/25 | 631 | 640 | 631 | 633 | +0.32% | 3,800 | 76億6360万 | -3.8% | 9.22 | 0.76 |
| 02/24 | 630 | 635 | 622 | 631 | +0.16% | 3,900 | 76億3939万 | -4.54% | 9.19 | 0.76 |
| 02/21 | 628 | 633 | 621 | 630 | +0.8% | 6,800 | 76億2728万 | -5.26% | 9.17 | 0.75 |
| 02/20 | 648 | 648 | 625 | 625 | -2.04% | 5,900 | 75億6675万 | -6.44% | 9.1 | 0.75 |
| 02/19 | 643 | 658 | 631 | 638 | +0.79% | 9,300 | 77億2413万 | -5.06% | 9.29 | 0.76 |
| 02/18 | 630 | 641 | 623 | 633 | +0.8% | 5,200 | 76億6360万 | -6.36% | 9.22 | 0.76 |
| 02/17 | 623 | 638 | 620 | 628 | -1.88% | 6,500 | 76億307万 | -7.65% | 9.15 | 0.75 |
| 02/14 | 645 | 649 | 630 | 640 | -2.29% | 7,200 | 77億4835万 | -6.57% | 9.32 | 0.77 |
| 02/13 | 653 | 661 | 640 | 655 | -1.06% | 15,000 | 79億2995万 | -4.8% | 9.54 | 0.78 |
| 02/12 | 661 | 671 | 661 | 662 | -0.15% | 4,800 | 80億1470万 | -4.2% | 9.64 | 0.79 |
| 02/10 | 660 | 665 | 660 | 663 | +2.79% | 5,900 | 80億2680万 | -4.33% | 9.66 | 0.79 |
| 02/07 | 635 | 650 | 635 | 645 | +1.57% | 26,100 | 78億888万 | -7.06% | 9.39 | 0.77 |
| 02/06 | 620 | 635 | 620 | 635 | +2.92% | 6,700 | 76億8781万 | -8.76% | 9.25 | 0.76 |
| 02/05 | 625 | 634 | 609 | 617 | +1.15% | 15,200 | 74億6989万 | -11.6% | 8.99 | 0.74 |
| 02/04 | 635 | 637 | 604 | 610 | -7.15% | 42,400 | 73億8514万 | -13.11% | 8.88 | 0.73 |
| 02/03 | 688 | 688 | 656 | 657 | -3.52% | 21,100 | 79億5416万 | -6.81% | 9.57 | 0.79 |
| 01/31 | 683 | 687 | 676 | 681 | 0% | 11,000 | 82億4473万 | -3.4% | 9.92 | 0.82 |
| 01/30 | 689 | 689 | 680 | 681 | -1.3% | 8,200 | 82億4473万 | -3.4% | 9.92 | 0.82 |
| 01/29 | 690 | 704 | 681 | 690 | 0% | 9,000 | 83億5369万 | -2.13% | 10.05 | 0.83 |
| 01/28 | 681 | 691 | 681 | 690 | +1.62% | 7,400 | 83億5369万 | -1.99% | 10.05 | 0.83 |
| 01/27 | 675 | 696 | 675 | 679 | -2.44% | 18,200 | 82億2051万 | -3.55% | 9.89 | 0.81 |
| 01/24 | 700 | 706 | 690 | 696 | -1.56% | 22,200 | 84億2633万 | -1.28% | 10.14 | 0.83 |
| 01/23 | 717 | 717 | 707 | 707 | -0.14% | 8,700 | 85億5950万 | +0.28% | 10.3 | 0.85 |
| 01/22 | 708 | 720 | 708 | 708 | -0.84% | 15,600 | 85億7161万 | +0.57% | 10.31 | 0.85 |
| 01/21 | 716 | 721 | 710 | 714 | -0.97% | 11,300 | 86億4425万 | +1.42% | 10.4 | 0.85 |
| 01/20 | 715 | 725 | 715 | 721 | +1.26% | 6,600 | 87億2900万 | +2.41% | 10.5 | 0.86 |
| 01/17 | 708 | 715 | 705 | 712 | -0.42% | 18,600 | 86億2004万 | +1.28% | 10.37 | 0.85 |
| 01/16 | 738 | 738 | 712 | 715 | -2.59% | 33,400 | 86億5636万 | +1.71% | 10.41 | 0.86 |
| 01/15 | 740 | 740 | 715 | 734 | +1.94% | 19,400 | 88億8639万 | +4.41% | 10.69 | 0.88 |
| 01/14 | 725 | 740 | 711 | 720 | -2.7% | 28,800 | 87億1689万 | +2.56% | 10.49 | 0.86 |
| 01/10 | 750 | 769 | 730 | 740 | -0.67% | 64,600 | 89億5903万 | +5.41% | 10.78 | 0.89 |
| 01/09 | 730 | 745 | 725 | 745 | +2.05% | 24,600 | 90億1956万 | +6.43% | 10.85 | 0.89 |
| 01/08 | 720 | 755 | 720 | 730 | +2.1% | 38,700 | 88億3796万 | +4.43% | 10.63 | 0.87 |
| 01/07 | 712 | 731 | 710 | 715 | +0.28% | 23,600 | 86億5636万 | +2.58% | 10.41 | 0.86 |
| 01/06 | 706 | 714 | 700 | 713 | +1.71% | 23,500 | 86億3214万 | +2.3% | 10.38 | 0.85 |
| 2013 |
| 12/30 | 700 | 704 | 693 | 701 | +1.45% | 15,500 | 84億8686万 | +0.57% | 15.94 | 0.86 |
| 12/27 | 699 | 699 | 682 | 691 | -0.43% | 19,700 | 83億6579万 | -1.14% | 15.72 | 0.85 |
| 12/26 | 690 | 699 | 685 | 694 | -0.14% | 10,600 | 84億211万 | -0.86% | 15.78 | 0.85 |
| 12/25 | 683 | 702 | 683 | 695 | -1.84% | 47,600 | 84億1422万 | -0.86% | 15.81 | 0.85 |
| 12/24 | 685 | 720 | 675 | 708 | +7.93% | 87,300 | 85億7161万 | +0.57% | 16.1 | 0.87 |
