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 | 485 | 490 | 485 | 490 | +0.41% | 2,400 | 43億269万 | -1.21% | 23.66 | 0.29 |
03/28 | 485 | 488 | 485 | 488 | +0.62% | 300 | 42億8512万 | -1.61% | 23.57 | 0.28 |
03/27 | 492 | 493 | 481 | 485 | -2.02% | 6,300 | 42億5878万 | -2.22% | 23.42 | 0.28 |
03/26 | 489 | 495 | 488 | 495 | 0% | 4,700 | 43億4659万 | -0.4% | 23.9 | 0.29 |
03/25 | 490 | 495 | 490 | 495 | +0.81% | 1,300 | 43億4659万 | -0.4% | 23.9 | 0.29 |
03/24 | 472 | 491 | 472 | 491 | -1.01% | 11,600 | 43億1147万 | -1.21% | 23.71 | 0.29 |
03/20 | 497 | 497 | 496 | 496 | -0.4% | 1,300 | 43億5537万 | -0.2% | 23.95 | 0.29 |
03/19 | 497 | 498 | 497 | 498 | +0.2% | 400 | 43億7293万 | +0.2% | 24.05 | 0.29 |
03/18 | 497 | 497 | 494 | 497 | 0% | 1,400 | 43億6415万 | 0% | 24 | 0.29 |
03/17 | 498 | 498 | 497 | 497 | -0.2% | 600 | 43億6415万 | 0% | 24 | 0.29 |
03/14 | 499 | 499 | 495 | 498 | -0.2% | 3,500 | 43億7293万 | +0.4% | 24.05 | 0.29 |
03/13 | 496 | 499 | 496 | 499 | +0.2% | 1,200 | 43億8171万 | +0.6% | 24.1 | 0.29 |
03/12 | 494 | 498 | 494 | 498 | 0% | 2,300 | 43億7293万 | +0.4% | 24.05 | 0.29 |
03/11 | 498 | 498 | 498 | 498 | +0.2% | 100 | 43億7293万 | +0.4% | 24.05 | 0.29 |
03/10 | 500 | 500 | 494 | 497 | 0% | 2,400 | 43億6415万 | +0.2% | 24 | 0.29 |
03/07 | 496 | 497 | 496 | 497 | +0.2% | 300 | 43億6415万 | +0.2% | 24 | 0.29 |
03/06 | 494 | 496 | 494 | 496 | 0% | 400 | 43億5537万 | +0.2% | 23.95 | 0.29 |
03/05 | 498 | 498 | 495 | 496 | -0.6% | 400 | 43億5537万 | +0.2% | 23.95 | 0.29 |
03/04 | 499 | 499 | 499 | 499 | 0% | 100 | 43億8171万 | +0.81% | 24.1 | 0.29 |
03/03 | 498 | 499 | 494 | 499 | +0.2% | 3,300 | 43億8171万 | +0.81% | 24.1 | 0.29 |
02/28 | 497 | 498 | 494 | 498 | -0.6% | 2,100 | 43億7293万 | +0.61% | 24.05 | 0.29 |
02/27 | 503 | 503 | 501 | 501 | +0.8% | 3,500 | 43億9928万 | +1.21% | 24.19 | 0.29 |
02/26 | 495 | 498 | 494 | 497 | +0.4% | 3,400 | 43億6415万 | +0.4% | 24 | 0.29 |
02/25 | 496 | 497 | 495 | 495 | +0.2% | 800 | 43億4659万 | 0% | 23.9 | 0.29 |
02/24 | 495 | 495 | 493 | 494 | +0.2% | 600 | 43億3781万 | -0.4% | 23.86 | 0.29 |
02/21 | 492 | 496 | 492 | 493 | 0% | 700 | 43億2903万 | -0.6% | 23.81 | 0.29 |
02/20 | 496 | 498 | 493 | 493 | -1% | 1,300 | 43億2903万 | -0.6% | 23.81 | 0.29 |
02/19 | 495 | 498 | 490 | 498 | +0.61% | 5,000 | 43億7293万 | +0.4% | 24.05 | 0.29 |
02/18 | 495 | 495 | 490 | 495 | 0% | 2,700 | 43億4659万 | -0.2% | 23.9 | 0.29 |
02/17 | 491 | 495 | 491 | 495 | 0% | 400 | 43億4659万 | -0.2% | 23.9 | 0.29 |
02/14 | 496 | 496 | 489 | 495 | 0% | 5,400 | 43億4659万 | -0.2% | 23.9 | 0.29 |
02/13 | 495 | 496 | 490 | 495 | -0.2% | 3,400 | 43億4659万 | -0.4% | 23.9 | 0.29 |
02/12 | 496 | 496 | 490 | 496 | 0% | 2,300 | 43億5537万 | -0.2% | 23.95 | 0.29 |
02/10 | 494 | 496 | 494 | 496 | +0.4% | 1,700 | 43億5537万 | -0.2% | 23.95 | 0.29 |
02/07 | 492 | 494 | 491 | 494 | +0.2% | 400 | 43億3781万 | -0.6% | 23.86 | 0.29 |
02/06 | 487 | 493 | 487 | 493 | +0.61% | 2,000 | 43億2903万 | -0.6% | 23.81 | 0.29 |
02/05 | 489 | 493 | 489 | 490 | -0.81% | 600 | 43億269万 | -1.21% | 23.66 | 0.29 |
02/04 | 494 | 494 | 487 | 494 | -0.4% | 1,500 | 43億3781万 | -0.4% | 23.86 | 0.29 |
02/03 | 495 | 496 | 489 | 496 | 0% | 1,200 | 43億5537万 | 0% | 23.95 | 0.29 |
01/31 | 496 | 496 | 496 | 496 | +1.64% | 400 | 43億5537万 | 0% | 23.95 | 0.29 |
01/30 | 497 | 497 | 488 | 488 | -1.81% | 8,300 | 42億8512万 | -1.61% | 23.57 | 0.28 |
01/29 | 496 | 497 | 496 | 497 | +0.2% | 300 | 43億6415万 | +0.2% | 24 | 0.29 |
01/28 | 493 | 496 | 493 | 496 | -0.6% | 200 | 43億5537万 | 0% | 23.95 | 0.29 |
01/27 | 499 | 500 | 491 | 499 | +0.81% | 9,400 | 43億8171万 | +0.6% | 24.1 | 0.29 |
01/24 | 495 | 497 | 495 | 495 | -1% | 2,600 | 43億4659万 | -0.2% | 23.9 | 0.29 |
01/23 | 502 | 502 | 496 | 500 | -0.4% | 5,600 | 43億9050万 | +0.81% | 24.15 | 0.29 |
01/22 | 500 | 502 | 497 | 502 | +0.4% | 5,200 | 44億806万 | +1.21% | 24.24 | 0.29 |
01/21 | 498 | 500 | 498 | 500 | 0% | 4,200 | 43億9050万 | +1.01% | 24.15 | 0.29 |
01/20 | 499 | 500 | 498 | 500 | +0.4% | 2,100 | 43億9050万 | +1.01% | 24.15 | 0.29 |
01/17 | 498 | 500 | 493 | 498 | +1.01% | 2,400 | 43億7293万 | +0.61% | 24.05 | 0.29 |
01/16 | 497 | 500 | 492 | 493 | -1.2% | 2,600 | 43億2903万 | -0.4% | 23.81 | 0.29 |
01/15 | 499 | 499 | 496 | 499 | -0.4% | 4,400 | 43億8171万 | +0.81% | 24.1 | 0.29 |
01/14 | 500 | 501 | 496 | 501 | +0.2% | 3,300 | 43億9928万 | +1.42% | 24.19 | 0.29 |
01/10 | 500 | 500 | 498 | 500 | +0.4% | 3,600 | 43億9050万 | +1.21% | 24.15 | 0.29 |
01/09 | 498 | 498 | 496 | 498 | 0% | 3,800 | 43億7293万 | +0.81% | 24.05 | 0.29 |
01/08 | 494 | 498 | 494 | 498 | +0.2% | 4,200 | 43億7293万 | +0.81% | 24.05 | 0.29 |
01/07 | 496 | 497 | 496 | 497 | +0.2% | 1,200 | 43億6415万 | +0.81% | 24 | 0.29 |
01/06 | 494 | 496 | 494 | 496 | +0.4% | 1,100 | 43億5537万 | +0.61% | 23.95 | 0.29 |
2013 |
12/30 | 493 | 497 | 490 | 494 | +0.41% | 6,500 | 43億3781万 | +0.2% | 23.86 | 0.29 |
12/27 | 490 | 492 | 490 | 492 | +0.41% | 6,500 | 43億2025万 | -0.2% | 23.76 | 0.29 |
12/26 | 486 | 490 | 485 | 490 | +1.24% | 6,000 | 43億269万 | -0.61% | 23.66 | 0.29 |
12/25 | 485 | 486 | 481 | 484 | -0.62% | 2,500 | 42億5000万 | -1.83% | 23.37 | 0.28 |
12/24 | 491 | 493 | 473 | 487 | -1.22% | 13,300 | 42億7634万 | -1.22% | 23.52 | 0.28 |
12/20 | 490 | 493 | 490 | 493 | -0.4% | 3,200 | 43億2903万 | -0.2% | 23.81 | 0.29 |
12/19 | 492 | 496 | 492 | 495 | -0.2% | 2,100 | 43億4659万 | +0.2% | 23.9 | 0.29 |
12/18 | 494 | 496 | 494 | 496 | +0.4% | 300 | 43億5537万 | +0.4% | 23.95 | 0.29 |
12/17 | 494 | 494 | 493 | 494 | -0.6% | 400 | 43億3781万 | +0.2% | 23.86 | 0.29 |
12/16 | 492 | 497 | 491 | 497 | -0.2% | 1,500 | 43億6415万 | +0.81% | 24 | 0.29 |
12/13 | 500 | 500 | 491 | 498 | +1.01% | 8,700 | 43億7293万 | +1.01% | 24.05 | 0.29 |
12/12 | 494 | 494 | 486 | 493 | -0.2% | 2,700 | 43億2903万 | 0% | 23.81 | 0.29 |
12/11 | 493 | 494 | 490 | 494 | +0.2% | 1,500 | 43億3781万 | +0.2% | 23.86 | 0.29 |
12/10 | 495 | 496 | 490 | 493 | -0.6% | 2,400 | 43億2903万 | 0% | 23.81 | 0.29 |
12/09 | 493 | 496 | 491 | 496 | 0% | 2,200 | 43億5537万 | +0.61% | 23.95 | 0.29 |
12/06 | 499 | 499 | 490 | 496 | +0.81% | 8,000 | 43億5537万 | +0.61% | 23.95 | 0.29 |
12/05 | 489 | 492 | 489 | 492 | -0.2% | 1,200 | 43億2025万 | 0% | 23.76 | 0.29 |
12/04 | 491 | 493 | 491 | 493 | +0.61% | 1,400 | 43億2903万 | +0.2% | 23.81 | 0.29 |
12/03 | 494 | 495 | 490 | 490 | -0.81% | 1,500 | 43億269万 | -0.41% | 23.66 | 0.29 |
12/02 | 493 | 494 | 490 | 494 | +0.41% | 3,300 | 43億3781万 | +0.41% | 23.86 | 0.29 |
11/29 | 491 | 492 | 491 | 492 | -0.4% | 2,100 | 43億2025万 | 0% | 23.76 | 0.29 |
11/28 | 492 | 495 | 492 | 494 | +0.2% | 2,000 | 43億3781万 | +0.41% | 23.86 | 0.29 |
11/27 | 494 | 494 | 491 | 493 | 0% | 6,400 | 43億2903万 | +0.2% | 23.81 | 0.29 |
11/26 | 492 | 493 | 490 | 493 | 0% | 1,800 | 43億2903万 | 0% | 23.81 | 0.29 |
11/25 | 493 | 493 | 492 | 493 | -0.2% | 700 | 43億2903万 | 0% | 23.81 | 0.29 |
11/22 | 491 | 495 | 490 | 494 | +0.61% | 1,900 | 43億3781万 | +0.2% | 23.86 | 0.29 |
11/21 | 489 | 491 | 489 | 491 | +0.2% | 2,200 | 43億1147万 | -0.41% | 23.71 | 0.29 |
11/20 | 489 | 490 | 488 | 490 | -0.61% | 1,800 | 43億269万 | -0.61% | 23.66 | 0.29 |
11/19 | 493 | 493 | 493 | 493 | -0.2% | 100 | 43億2903万 | 0% | 23.81 | 0.29 |
11/18 | 494 | 494 | 489 | 494 | 0% | 2,900 | 43億3781万 | +0.2% | 23.86 | 0.29 |
11/15 | 494 | 494 | 492 | 494 | 0% | 3,300 | 43億3781万 | +0.2% | 23.86 | 0.29 |
11/14 | 492 | 495 | 490 | 494 | +0.82% | 1,600 | 43億3781万 | +0.2% | 23.86 | 0.29 |
11/13 | 495 | 495 | 490 | 490 | -1.21% | 1,600 | 43億269万 | -0.61% | 23.66 | 0.29 |
11/12 | 493 | 496 | 493 | 496 | +1.22% | 700 | 43億5537万 | +0.61% | 23.95 | 0.29 |
11/11 | 494 | 494 | 490 | 490 | -0.81% | 700 | 43億269万 | -0.61% | 23.66 | 0.29 |
11/08 | 492 | 494 | 489 | 494 | -0.2% | 2,000 | 43億3781万 | 0% | 23.86 | 0.29 |
11/07 | 493 | 495 | 489 | 495 | +0.61% | 3,800 | 43億4659万 | +0.2% | 23.9 | 0.29 |
11/06 | 490 | 492 | 487 | 492 | 0% | 700 | 43億2025万 | -0.4% | 23.76 | 0.29 |
11/05 | 492 | 492 | 492 | 492 | +0.61% | 200 | 43億2025万 | -0.4% | 23.76 | 0.29 |
11/01 | 490 | 490 | 489 | 489 | -0.2% | 300 | 42億9390万 | -1.21% | 23.62 | 0.28 |
10/31 | 489 | 490 | 489 | 490 | -0.41% | 600 | 43億269万 | -1.01% | 23.66 | 0.29 |
10/30 | 491 | 492 | 489 | 492 | +0.2% | 2,700 | 43億2025万 | -0.81% | 23.76 | 0.29 |