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 | 1,351 | 1,365 | 1,344 | 1,359 | +2.03% | 184,000 | 611億9508万 | -4.09% | 14.7 | 1.13 |
03/28 | 1,304 | 1,352 | 1,303 | 1,332 | +0.45% | 242,500 | 599億7928万 | -6.33% | 14.41 | 1.11 |
03/27 | 1,322 | 1,333 | 1,292 | 1,326 | -0.6% | 219,700 | 597億910万 | -7.21% | 14.34 | 1.1 |
03/26 | 1,338 | 1,377 | 1,330 | 1,334 | +0.76% | 207,200 | 600億6934万 | -7.3% | 14.43 | 1.11 |
03/25 | 1,360 | 1,360 | 1,315 | 1,324 | -1.78% | 240,900 | 596億1904万 | -8.63% | 14.32 | 1.1 |
03/24 | 1,307 | 1,362 | 1,302 | 1,348 | +1.43% | 236,100 | 606億9975万 | -7.61% | 14.58 | 1.12 |
03/20 | 1,364 | 1,376 | 1,328 | 1,329 | -2.49% | 237,200 | 598億4419万 | -9.35% | 14.38 | 1.1 |
03/19 | 1,365 | 1,384 | 1,346 | 1,363 | -0.29% | 220,200 | 613億7519万 | -7.59% | 14.74 | 1.13 |
03/18 | 1,381 | 1,395 | 1,365 | 1,367 | +1.64% | 172,900 | 615億5531万 | -7.82% | 14.79 | 1.14 |
03/17 | 1,365 | 1,368 | 1,316 | 1,345 | -2.04% | 279,400 | 605億6466万 | -9.79% | 14.55 | 1.12 |
03/14 | 1,387 | 1,397 | 1,372 | 1,373 | -4.65% | 267,000 | 618億2549万 | -8.22% | 14.85 | 1.14 |
03/13 | 1,433 | 1,446 | 1,431 | 1,440 | +0.49% | 95,900 | 648億4246万 | -3.74% | 15.58 | 1.2 |
03/12 | 1,446 | 1,459 | 1,431 | 1,433 | -1.92% | 184,600 | 645億2726万 | -4.15% | 15.5 | 1.19 |
03/11 | 1,452 | 1,484 | 1,434 | 1,461 | +0.9% | 213,100 | 657億8808万 | -2.01% | 15.8 | 1.21 |
03/10 | 1,497 | 1,499 | 1,441 | 1,448 | -3.27% | 348,700 | 652億270万 | -2.75% | 15.66 | 1.2 |
03/07 | 1,486 | 1,501 | 1,476 | 1,497 | -0.33% | 262,200 | 674億915万 | +0.4% | 16.19 | 1.24 |
03/06 | 1,470 | 1,505 | 1,467 | 1,502 | +2.18% | 134,800 | 676億3429万 | +0.81% | 16.25 | 1.25 |
03/05 | 1,493 | 1,496 | 1,469 | 1,470 | -0.88% | 267,000 | 661億9335万 | -1.47% | 15.9 | 1.22 |
03/04 | 1,489 | 1,499 | 1,436 | 1,483 | -0.27% | 329,500 | 667億7873万 | -0.6% | 16.04 | 1.23 |
03/03 | 1,451 | 1,487 | 1,426 | 1,487 | +1.09% | 319,100 | 669億5885万 | -0.54% | 16.09 | 1.23 |
02/28 | 1,473 | 1,495 | 1,454 | 1,471 | 0% | 290,000 | 662億3838万 | -1.93% | 15.91 | 1.22 |
02/27 | 1,470 | 1,534 | 1,460 | 1,471 | -0.81% | 369,400 | 662億3838万 | -2.13% | 15.91 | 1.22 |
02/26 | 1,469 | 1,508 | 1,461 | 1,483 | -1.07% | 231,800 | 667億7873万 | -1.59% | 16.04 | 1.23 |
02/25 | 1,504 | 1,533 | 1,483 | 1,499 | +1.7% | 411,800 | 674億9921万 | -0.79% | 16.22 | 1.24 |
02/24 | 1,483 | 1,520 | 1,430 | 1,474 | -1.54% | 515,400 | 663億7347万 | -2.71% | 15.95 | 1.22 |
02/21 | 1,500 | 1,535 | 1,471 | 1,497 | +0.54% | 361,800 | 674億915万 | -1.58% | 16.19 | 1.24 |
02/20 | 1,551 | 1,555 | 1,485 | 1,489 | -5.64% | 323,900 | 670億4891万 | -2.42% | 16.11 | 1.24 |
02/19 | 1,598 | 1,599 | 1,560 | 1,578 | -0.63% | 158,200 | 710億5653万 | +3% | 17.07 | 1.31 |
02/18 | 1,577 | 1,593 | 1,550 | 1,588 | +1.28% | 193,500 | 715億683万 | +3.66% | 17.18 | 1.32 |
02/17 | 1,570 | 1,585 | 1,530 | 1,568 | +2.22% | 177,400 | 706億624万 | +2.28% | 16.96 | 1.3 |
02/14 | 1,582 | 1,582 | 1,507 | 1,534 | -0.52% | 187,900 | 690億7524万 | -0.13% | 16.59 | 1.27 |
02/13 | 1,565 | 1,567 | 1,540 | 1,542 | -2.65% | 149,200 | 694億3547万 | +0.06% | 16.68 | 1.28 |
02/12 | 1,600 | 1,623 | 1,567 | 1,584 | +1.41% | 446,300 | 713億2671万 | +2.66% | 17.14 | 1.32 |
02/10 | 1,640 | 1,640 | 1,521 | 1,562 | +6.99% | 1,081,600 | 703億3606万 | +1.1% | 16.9 | 1.3 |
02/07 | 1,410 | 1,472 | 1,410 | 1,460 | +5.34% | 216,100 | 657億4305万 | -5.81% | 15.79 | 1.21 |
02/06 | 1,362 | 1,425 | 1,352 | 1,386 | -1.07% | 186,600 | 624億1087万 | -10.98% | 14.99 | 1.15 |
02/05 | 1,397 | 1,428 | 1,345 | 1,401 | +5.1% | 351,800 | 630億8631万 | -10.54% | 15.16 | 1.16 |
02/04 | 1,356 | 1,367 | 1,314 | 1,333 | -6.26% | 293,600 | 600億2431万 | -15.26% | 14.42 | 1.11 |
02/03 | 1,457 | 1,467 | 1,417 | 1,422 | -4.24% | 220,600 | 640億3193万 | -10.23% | 15.38 | 1.18 |
01/31 | 1,500 | 1,512 | 1,449 | 1,485 | -0.2% | 234,800 | 668億6879万 | -6.6% | 16.06 | 1.23 |
01/30 | 1,500 | 1,504 | 1,463 | 1,488 | -3.56% | 316,700 | 670億388万 | -6.59% | 16.1 | 1.24 |
01/29 | 1,503 | 1,559 | 1,503 | 1,543 | +4.26% | 309,600 | 694億8050万 | -3.2% | 16.69 | 1.28 |
01/28 | 1,530 | 1,550 | 1,480 | 1,480 | -4.82% | 465,500 | 666億4364万 | -7.15% | 16.01 | 1.23 |
01/27 | 1,573 | 1,575 | 1,532 | 1,555 | -2.81% | 268,000 | 700億2086万 | -2.57% | 16.82 | 1.29 |
01/24 | 1,541 | 1,608 | 1,541 | 1,600 | +3.03% | 365,800 | 720億4718万 | +0.31% | 17.31 | 1.33 |
01/23 | 1,572 | 1,585 | 1,553 | 1,553 | -1.21% | 121,300 | 699億3080万 | -2.51% | 16.8 | 1.29 |
01/22 | 1,582 | 1,598 | 1,561 | 1,572 | -0.63% | 126,200 | 707億8636万 | -1.5% | 17.01 | 1.31 |
01/21 | 1,591 | 1,611 | 1,579 | 1,582 | -0.75% | 148,300 | 712億3665万 | -1.19% | 17.11 | 1.31 |
01/20 | 1,604 | 1,618 | 1,582 | 1,594 | -1.97% | 156,900 | 717億7701万 | -0.69% | 17.24 | 1.32 |
01/17 | 1,600 | 1,636 | 1,597 | 1,626 | 0% | 188,800 | 732億1795万 | +1.12% | 17.59 | 1.35 |
01/16 | 1,640 | 1,654 | 1,620 | 1,626 | -0.37% | 278,600 | 732億1795万 | +1.12% | 17.59 | 1.35 |
01/15 | 1,599 | 1,635 | 1,578 | 1,632 | +3.42% | 226,600 | 734億8813万 | +1.49% | 17.65 | 1.36 |
01/14 | 1,599 | 1,604 | 1,575 | 1,578 | -3.07% | 246,400 | 710億5653万 | -1.99% | 17.07 | 1.31 |
01/10 | 1,622 | 1,634 | 1,602 | 1,628 | -0.85% | 213,200 | 733億801万 | +0.87% | 17.61 | 1.35 |
01/09 | 1,645 | 1,645 | 1,617 | 1,642 | -0.24% | 154,900 | 739億3842万 | +1.61% | 17.76 | 1.36 |
01/08 | 1,614 | 1,652 | 1,614 | 1,646 | +2.3% | 247,000 | 741億1854万 | +1.73% | 17.81 | 1.37 |
01/07 | 1,620 | 1,630 | 1,587 | 1,609 | -0.98% | 337,300 | 724億5245万 | -0.62% | 17.41 | 1.34 |
01/06 | 1,650 | 1,656 | 1,623 | 1,625 | -2.81% | 260,100 | 731億7292万 | +0.25% | 17.58 | 1.35 |
2013 |
12/30 | 1,652 | 1,682 | 1,645 | 1,672 | +1.58% | 204,600 | 752億8931万 | +3.15% | 18.09 | 1.39 |
12/27 | 1,619 | 1,649 | 1,613 | 1,646 | +2.55% | 277,900 | 741億1854万 | +1.6% | 17.81 | 1.37 |
12/26 | 1,605 | 1,618 | 1,600 | 1,605 | +1.33% | 97,400 | 722億7233万 | -0.74% | 17.36 | 1.33 |
12/25 | 1,610 | 1,619 | 1,570 | 1,584 | -1% | 149,500 | 713億2671万 | -2.1% | 17.14 | 1.32 |
12/24 | 1,596 | 1,614 | 1,588 | 1,600 | +0.69% | 273,600 | 720億4718万 | -1.11% | 17.31 | 1.33 |
12/20 | 1,549 | 1,589 | 1,535 | 1,589 | +2.78% | 325,600 | 715億5186万 | -1.67% | 17.19 | 1.32 |
12/19 | 1,552 | 1,555 | 1,520 | 1,546 | +1.64% | 192,100 | 696億1559万 | -4.21% | 16.72 | 1.28 |
12/18 | 1,545 | 1,551 | 1,518 | 1,521 | -1.55% | 182,600 | 684億8985万 | -5.76% | 16.45 | 1.26 |
12/17 | 1,541 | 1,566 | 1,521 | 1,545 | +1.98% | 195,200 | 695億7056万 | -4.22% | 16.71 | 1.28 |
12/16 | 1,531 | 1,540 | 1,511 | 1,515 | -2.01% | 299,800 | 682億1968万 | -5.9% | 16.39 | 1.26 |
12/13 | 1,560 | 1,571 | 1,533 | 1,546 | -0.51% | 345,600 | 696億1559万 | -3.98% | 16.72 | 1.28 |
12/12 | 1,540 | 1,580 | 1,515 | 1,554 | -4.07% | 567,200 | 699億7583万 | -3.42% | 16.81 | 1.29 |
12/11 | 1,682 | 1,682 | 1,617 | 1,620 | -4.14% | 305,700 | 729億4777万 | +0.87% | 17.52 | 1.35 |
12/10 | 1,683 | 1,692 | 1,672 | 1,690 | +0.48% | 175,300 | 760億9984万 | +5.03% | 18.28 | 1.4 |
12/09 | 1,680 | 1,692 | 1,660 | 1,682 | +0.96% | 257,300 | 757億3960万 | +4.86% | 18.2 | 1.4 |
12/06 | 1,624 | 1,669 | 1,590 | 1,666 | +2.27% | 187,800 | 750億1913万 | +4.19% | 18.02 | 1.38 |
12/05 | 1,620 | 1,629 | 1,601 | 1,629 | +0.18% | 184,400 | 733億5304万 | +2.07% | 17.62 | 1.35 |
12/04 | 1,657 | 1,668 | 1,626 | 1,626 | -2.93% | 174,600 | 732億1795万 | +1.94% | 17.59 | 1.35 |
12/03 | 1,700 | 1,709 | 1,658 | 1,675 | -0.77% | 263,400 | 754億2440万 | +5.02% | 18.12 | 1.39 |
12/02 | 1,670 | 1,697 | 1,668 | 1,688 | 0% | 138,600 | 760億978万 | +5.9% | 18.26 | 1.4 |
11/29 | 1,684 | 1,695 | 1,656 | 1,688 | +0.42% | 251,400 | 760億978万 | +6.16% | 18.26 | 1.4 |
11/28 | 1,667 | 1,682 | 1,654 | 1,681 | +0.48% | 154,100 | 756億9457万 | +5.79% | 18.18 | 1.4 |
11/27 | 1,666 | 1,684 | 1,654 | 1,673 | +0.9% | 234,600 | 753億3434万 | +5.42% | 18.1 | 1.39 |
11/26 | 1,633 | 1,673 | 1,628 | 1,658 | +1.47% | 238,000 | 746億5889万 | +4.54% | 17.94 | 1.38 |
11/25 | 1,644 | 1,648 | 1,620 | 1,634 | +0.37% | 107,300 | 735億7819万 | +3.09% | 17.68 | 1.36 |
11/22 | 1,591 | 1,653 | 1,588 | 1,628 | +2.39% | 322,300 | 733億801万 | +2.78% | 17.61 | 1.35 |
11/21 | 1,613 | 1,634 | 1,580 | 1,590 | -1.43% | 227,100 | 715億9689万 | +0.38% | 17.2 | 1.32 |
11/20 | 1,581 | 1,628 | 1,581 | 1,613 | +0.5% | 178,200 | 726億3257万 | +1.77% | 17.45 | 1.34 |
11/19 | 1,534 | 1,628 | 1,534 | 1,605 | +4.36% | 498,400 | 722億7233万 | +1.26% | 17.36 | 1.33 |
11/18 | 1,540 | 1,546 | 1,516 | 1,538 | -0.06% | 186,500 | 692億5536万 | -3.03% | 16.64 | 1.28 |
11/15 | 1,540 | 1,552 | 1,516 | 1,539 | -0.06% | 237,000 | 693億38万 | -3.15% | 16.65 | 1.28 |
11/14 | 1,525 | 1,544 | 1,495 | 1,540 | +3.01% | 251,600 | 693億4541万 | -3.39% | 16.66 | 1.28 |
11/13 | 1,482 | 1,507 | 1,477 | 1,495 | +0.88% | 195,300 | 673億1909万 | -6.5% | 16.17 | 1.24 |
11/12 | 1,475 | 1,518 | 1,465 | 1,482 | -1.33% | 373,000 | 667億3370万 | -7.55% | 16.03 | 1.23 |
11/11 | 1,535 | 1,559 | 1,494 | 1,502 | -2.09% | 310,500 | 676億3429万 | -6.59% | 16.25 | 1.25 |
11/08 | 1,468 | 1,541 | 1,468 | 1,534 | +3.58% | 443,600 | 690億7524万 | -4.66% | 16.59 | 1.27 |
11/07 | 1,478 | 1,548 | 1,460 | 1,481 | -11.74% | 1,461,100 | 666億8867万 | -7.84% | 16.02 | 1.23 |
11/06 | 1,582 | 1,688 | 1,570 | 1,678 | +7.02% | 542,100 | 755億5948万 | +4.03% | 18.15 | 1.39 |
11/05 | 1,580 | 1,583 | 1,532 | 1,568 | +0.32% | 144,700 | 706億624万 | -2.67% | 16.96 | 1.3 |
11/01 | 1,596 | 1,605 | 1,509 | 1,563 | -2.19% | 228,200 | 703億8109万 | -3.34% | 16.91 | 1.3 |
10/31 | 1,616 | 1,619 | 1,588 | 1,598 | -0.44% | 176,700 | 719億5712万 | -1.6% | 17.29 | 1.33 |
10/30 | 1,631 | 1,631 | 1,597 | 1,605 | -0.12% | 264,700 | 722億7233万 | -1.53% | 17.36 | 1.33 |