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 | 1,327 | 1,335 | 1,313 | 1,329 | +0.53% | 552,900 | 2621億5192万 | -2.71% | 11.24 | 0.95 |
| 03/28 | 1,291 | 1,325 | 1,288 | 1,322 | +1.85% | 814,500 | 2607億7114万 | -3.36% | 11.18 | 0.94 |
| 03/27 | 1,263 | 1,305 | 1,247 | 1,298 | +1.56% | 1,085,300 | 2560億3702万 | -5.19% | 10.98 | 0.93 |
| 03/26 | 1,303 | 1,304 | 1,264 | 1,278 | -1.46% | 1,770,400 | 2520億9192万 | -6.85% | 10.81 | 0.91 |
| 03/25 | 1,265 | 1,307 | 1,260 | 1,297 | -0.54% | 1,226,500 | 2558億3976万 | -5.74% | 10.97 | 0.92 |
| 03/24 | 1,302 | 1,329 | 1,296 | 1,304 | -0.15% | 1,252,400 | 2572億2055万 | -5.37% | 11.03 | 0.93 |
| 03/20 | 1,352 | 1,359 | 1,304 | 1,306 | -3.69% | 1,045,200 | 2576億1506万 | -5.29% | 11.04 | 0.93 |
| 03/19 | 1,358 | 1,374 | 1,335 | 1,356 | +0.15% | 715,800 | 2674億7781万 | -1.81% | 11.47 | 0.97 |
| 03/18 | 1,365 | 1,370 | 1,348 | 1,354 | 0% | 601,800 | 2670億8330万 | -2.03% | 11.45 | 0.96 |
| 03/17 | 1,341 | 1,368 | 1,340 | 1,354 | 0% | 901,600 | 2670億8330万 | -2.1% | 11.45 | 0.96 |
| 03/14 | 1,327 | 1,365 | 1,325 | 1,354 | -1.6% | 3,015,700 | 2670億8330万 | -1.96% | 11.45 | 0.96 |
| 03/13 | 1,387 | 1,392 | 1,373 | 1,376 | -0.22% | 694,700 | 2714億2291万 | -0.22% | 11.64 | 0.98 |
| 03/12 | 1,412 | 1,413 | 1,379 | 1,379 | -3.36% | 718,900 | 2720億1467万 | -0.07% | 11.66 | 0.98 |
| 03/11 | 1,409 | 1,433 | 1,409 | 1,427 | +1.13% | 545,300 | 2814億8292万 | +3.41% | 12.07 | 1.02 |
| 03/10 | 1,410 | 1,428 | 1,393 | 1,411 | -0.84% | 627,900 | 2783億2684万 | +2.1% | 11.93 | 1.01 |
| 03/07 | 1,434 | 1,447 | 1,410 | 1,423 | -0.28% | 765,900 | 2806億9390万 | +2.6% | 12.03 | 1.01 |
| 03/06 | 1,412 | 1,433 | 1,397 | 1,427 | +2.81% | 886,600 | 2814億8292万 | +2.59% | 12.07 | 1.02 |
| 03/05 | 1,392 | 1,410 | 1,384 | 1,388 | +1.09% | 737,400 | 2737億8997万 | -0.64% | 11.74 | 0.99 |
| 03/04 | 1,360 | 1,377 | 1,348 | 1,373 | +0.37% | 618,400 | 2708億3114万 | -2.07% | 11.61 | 0.98 |
| 03/03 | 1,380 | 1,381 | 1,343 | 1,368 | -1.65% | 629,300 | 2698億4487万 | -2.77% | 11.57 | 0.97 |
| 02/28 | 1,417 | 1,424 | 1,382 | 1,391 | -1.42% | 833,600 | 2743億8173万 | -1.7% | 11.76 | 0.99 |
| 02/27 | 1,414 | 1,420 | 1,390 | 1,411 | -0.35% | 713,900 | 2783億2684万 | -0.91% | 11.93 | 1.01 |
| 02/26 | 1,396 | 1,437 | 1,391 | 1,416 | -0.7% | 696,800 | 2793億1311万 | -1.12% | 11.97 | 1.01 |
| 02/25 | 1,406 | 1,435 | 1,401 | 1,426 | +2.96% | 1,098,700 | 2812億8566万 | -0.97% | 12.06 | 1.02 |
| 02/24 | 1,371 | 1,407 | 1,364 | 1,385 | -0.07% | 835,900 | 2731億9820万 | -4.28% | 11.71 | 0.99 |
| 02/21 | 1,346 | 1,395 | 1,345 | 1,386 | +4.21% | 1,011,600 | 2733億9546万 | -4.81% | 11.72 | 0.99 |
| 02/20 | 1,370 | 1,373 | 1,327 | 1,330 | -3.62% | 1,184,500 | 2623億4918万 | -9.28% | 11.25 | 0.95 |
| 02/19 | 1,356 | 1,388 | 1,356 | 1,380 | -0.72% | 740,600 | 2722億1193万 | -6.69% | 11.67 | 0.98 |
| 02/18 | 1,358 | 1,401 | 1,352 | 1,390 | +3.35% | 962,500 | 2741億8448万 | -6.59% | 11.75 | 0.99 |
| 02/17 | 1,330 | 1,350 | 1,314 | 1,345 | +1.2% | 973,900 | 2653億800万 | -10.33% | 11.37 | 0.96 |
| 02/14 | 1,345 | 1,376 | 1,318 | 1,329 | -1.7% | 2,051,800 | 2621億5192万 | -12.16% | 11.24 | 0.95 |
| 02/13 | 1,376 | 1,387 | 1,348 | 1,352 | -2.03% | 1,510,300 | 2666億8879万 | -11.52% | 11.43 | 0.96 |
| 02/12 | 1,395 | 1,398 | 1,372 | 1,380 | +1.1% | 1,257,500 | 2722億1193万 | -10.39% | 11.67 | 0.98 |
| 02/10 | 1,349 | 1,369 | 1,344 | 1,365 | +3.49% | 1,620,800 | 2692億5310万 | -11.99% | 11.54 | 0.97 |
| 02/07 | 1,325 | 1,328 | 1,304 | 1,319 | +1.77% | 1,952,300 | 2601億7937万 | -15.61% | 11.15 | 0.94 |
| 02/06 | 1,290 | 1,326 | 1,280 | 1,296 | -8.09% | 2,891,500 | 2556億4251万 | -17.82% | 10.96 | 0.92 |
| 02/05 | 1,388 | 1,417 | 1,375 | 1,410 | +2.47% | 1,674,000 | 2781億2958万 | -11.38% | 11.92 | 1 |
| 02/04 | 1,435 | 1,440 | 1,372 | 1,376 | -6.96% | 1,671,300 | 2714億2291万 | -14.05% | 11.64 | 0.98 |
| 02/03 | 1,500 | 1,510 | 1,471 | 1,479 | -3.27% | 743,600 | 2917億4018万 | -8.19% | 12.51 | 1.05 |
| 01/31 | 1,540 | 1,549 | 1,503 | 1,529 | +0.66% | 967,600 | 3016億293万 | -5.44% | 12.93 | 1.09 |
| 01/30 | 1,537 | 1,543 | 1,501 | 1,519 | -3.62% | 1,140,300 | 2996億3038万 | -6.29% | 12.84 | 1.08 |
| 01/29 | 1,546 | 1,576 | 1,538 | 1,576 | +3.14% | 1,004,200 | 3108億7391万 | -2.96% | 13.33 | 1.12 |
| 01/28 | 1,510 | 1,537 | 1,497 | 1,528 | +2.21% | 1,093,900 | 3014億567万 | -5.85% | 12.92 | 1.09 |
| 01/27 | 1,500 | 1,515 | 1,491 | 1,495 | -3.61% | 1,005,600 | 2948億9626万 | -7.89% | 12.64 | 1.07 |
| 01/24 | 1,594 | 1,599 | 1,539 | 1,551 | -4.08% | 1,840,300 | 3059億4254万 | -4.61% | 13.12 | 1.11 |
| 01/23 | 1,640 | 1,657 | 1,609 | 1,617 | +0.19% | 1,793,700 | 3189億6137万 | -0.49% | 13.67 | 1.15 |
| 01/22 | 1,612 | 1,643 | 1,590 | 1,614 | -0.31% | 1,499,800 | 3183億6961万 | -0.49% | 13.65 | 1.15 |
| 01/21 | 1,615 | 1,639 | 1,609 | 1,619 | +0.43% | 927,500 | 3193億5588万 | -0.12% | 13.69 | 1.15 |
| 01/20 | 1,618 | 1,621 | 1,598 | 1,612 | -0.19% | 560,200 | 3179億7510万 | -0.43% | 13.63 | 1.15 |
| 01/17 | 1,610 | 1,631 | 1,603 | 1,615 | -0.98% | 1,545,200 | 3185億6686万 | -0.12% | 13.66 | 1.15 |
| 01/16 | 1,644 | 1,658 | 1,624 | 1,631 | -0.79% | 962,800 | 3217億2294万 | +1.12% | 13.79 | 1.16 |
| 01/15 | 1,640 | 1,646 | 1,619 | 1,644 | +2.3% | 1,336,400 | 3242億8726万 | +2.11% | 13.9 | 1.17 |
| 01/14 | 1,630 | 1,640 | 1,603 | 1,607 | -4.91% | 1,410,900 | 3169億8882万 | -0.12% | 13.59 | 1.15 |
| 01/10 | 1,659 | 1,690 | 1,641 | 1,690 | +0.6% | 1,637,200 | 3333億6099万 | +5.03% | 14.29 | 1.2 |
| 01/09 | 1,676 | 1,689 | 1,662 | 1,680 | -1.23% | 938,200 | 3313億8844万 | +4.61% | 14.21 | 1.2 |
| 01/08 | 1,669 | 1,705 | 1,666 | 1,701 | +2.66% | 924,000 | 3355億3079万 | +6.05% | 14.38 | 1.21 |
| 01/07 | 1,636 | 1,667 | 1,630 | 1,657 | +0.42% | 942,200 | 3268億5157万 | +3.63% | 14.01 | 1.18 |
| 01/06 | 1,631 | 1,666 | 1,624 | 1,650 | -1.14% | 1,216,400 | 3254億7079万 | +3.45% | 13.95 | 1.18 |
| 2013 |
| 12/30 | 1,657 | 1,673 | 1,641 | 1,669 | +1.27% | 887,400 | 3292億1863万 | +4.84% | 14.11 | 1.19 |
| 12/27 | 1,665 | 1,673 | 1,630 | 1,648 | -0.54% | 809,700 | 3250億7628万 | +3.84% | 13.94 | 1.17 |
| 12/26 | 1,675 | 1,675 | 1,649 | 1,657 | +0.49% | 747,700 | 3268億5157万 | +4.61% | 14.01 | 1.18 |
| 12/25 | 1,629 | 1,649 | 1,622 | 1,649 | +1.41% | 787,400 | 3252億7353万 | +4.43% | 13.94 | 1.18 |
| 12/24 | 1,648 | 1,680 | 1,619 | 1,626 | -0.91% | 1,289,200 | 3207億3667万 | +3.3% | 13.75 | 1.16 |
| 12/20 | 1,620 | 1,641 | 1,617 | 1,641 | +0.86% | 1,490,700 | 3236億9549万 | +4.52% | 13.88 | 1.17 |
| 12/19 | 1,600 | 1,648 | 1,599 | 1,627 | +2.26% | 1,414,800 | 3209億3392万 | +3.9% | 13.76 | 1.16 |
| 12/18 | 1,555 | 1,598 | 1,551 | 1,591 | +1.66% | 1,161,700 | 3138億3274万 | +1.86% | 13.45 | 1.13 |
| 12/17 | 1,550 | 1,582 | 1,543 | 1,565 | +2.83% | 1,223,400 | 3087億411万 | +0.45% | 13.23 | 1.12 |
| 12/16 | 1,557 | 1,563 | 1,515 | 1,522 | -2.12% | 584,500 | 3002億2214万 | -2.12% | 12.87 | 1.08 |
| 12/13 | 1,535 | 1,575 | 1,532 | 1,555 | +1.17% | 2,809,800 | 3067億3156万 | +0.26% | 13.15 | 1.11 |
| 12/12 | 1,527 | 1,550 | 1,522 | 1,537 | -1.16% | 993,300 | 3031億8097万 | -0.52% | 13 | 1.1 |
| 12/11 | 1,558 | 1,569 | 1,536 | 1,555 | -0.96% | 784,400 | 3067億3156万 | +0.97% | 13.15 | 1.11 |
| 12/10 | 1,590 | 1,590 | 1,565 | 1,570 | -1.13% | 767,900 | 3096億9038万 | +2.21% | 13.28 | 1.12 |
| 12/09 | 1,580 | 1,590 | 1,571 | 1,588 | +3.18% | 939,400 | 3132億4097万 | +3.79% | 13.43 | 1.13 |
| 12/06 | 1,513 | 1,544 | 1,512 | 1,539 | +0.98% | 950,200 | 3035億7548万 | +0.98% | 13.01 | 1.1 |
| 12/05 | 1,548 | 1,563 | 1,521 | 1,524 | -2.37% | 1,110,800 | 3006億1665万 | +0.2% | 12.89 | 1.09 |
| 12/04 | 1,592 | 1,598 | 1,556 | 1,561 | -3.88% | 1,217,700 | 3079億1509万 | +2.76% | 13.2 | 1.11 |
| 12/03 | 1,620 | 1,636 | 1,610 | 1,624 | +1.12% | 1,120,600 | 3203億4216万 | +7.27% | 13.73 | 1.16 |
| 12/02 | 1,627 | 1,630 | 1,595 | 1,606 | -0.43% | 716,600 | 3167億9157万 | +6.5% | 13.58 | 1.14 |
| 11/29 | 1,622 | 1,637 | 1,594 | 1,613 | -0.55% | 1,149,800 | 3181億7235万 | +7.53% | 13.64 | 1.15 |
| 11/28 | 1,584 | 1,625 | 1,579 | 1,622 | +3.18% | 1,297,500 | 3199億4765万 | +8.57% | 13.72 | 1.16 |
| 11/27 | 1,569 | 1,592 | 1,566 | 1,572 | +0.06% | 821,900 | 3100億8489万 | +5.72% | 13.29 | 1.12 |
| 11/26 | 1,568 | 1,588 | 1,565 | 1,571 | -0.13% | 1,860,000 | 3098億8764万 | +5.86% | 13.28 | 1.12 |
| 11/25 | 1,555 | 1,580 | 1,536 | 1,573 | +2.08% | 1,486,500 | 3102億8215万 | +6.28% | 13.3 | 1.12 |
| 11/22 | 1,590 | 1,593 | 1,535 | 1,541 | -2.1% | 2,036,800 | 3039億6999万 | +4.4% | 13.03 | 1.1 |
| 11/21 | 1,547 | 1,575 | 1,535 | 1,574 | +3.76% | 1,421,900 | 3104億7940万 | +6.93% | 13.31 | 1.12 |
| 11/20 | 1,534 | 1,545 | 1,513 | 1,517 | -0.98% | 792,400 | 2992億3587万 | +3.41% | 12.83 | 1.08 |
| 11/19 | 1,529 | 1,547 | 1,510 | 1,532 | -0.2% | 852,000 | 3021億9469万 | +4.64% | 12.95 | 1.09 |
| 11/18 | 1,563 | 1,564 | 1,526 | 1,535 | -0.71% | 1,386,500 | 3027億8646万 | +5.21% | 12.98 | 1.09 |
| 11/15 | 1,550 | 1,558 | 1,531 | 1,546 | +1.31% | 1,676,500 | 3049億5626万 | +6.4% | 13.07 | 1.1 |
| 11/14 | 1,490 | 1,549 | 1,486 | 1,526 | +3.04% | 1,817,700 | 3010億1116万 | +5.61% | 12.9 | 1.09 |
| 11/13 | 1,473 | 1,494 | 1,470 | 1,481 | -0.34% | 1,062,200 | 2921億3469万 | +3.06% | 12.52 | 1.06 |
| 11/12 | 1,434 | 1,491 | 1,423 | 1,486 | +4.13% | 1,450,600 | 2931億2096万 | +3.77% | 12.57 | 1.06 |
| 11/11 | 1,429 | 1,444 | 1,420 | 1,427 | +1.71% | 655,400 | 2814億8292万 | +0.14% | 12.07 | 1.02 |
| 11/08 | 1,398 | 1,424 | 1,398 | 1,403 | -1.54% | 859,600 | 2767億4880万 | -1.27% | 11.86 | 1 |
| 11/07 | 1,458 | 1,458 | 1,422 | 1,425 | -1.99% | 1,066,100 | 2810億8841万 | +0.42% | 12.05 | 1.02 |
| 11/06 | 1,427 | 1,460 | 1,415 | 1,454 | +2.32% | 790,800 | 2868億880万 | +2.61% | 12.3 | 1.04 |
| 11/05 | 1,435 | 1,453 | 1,410 | 1,421 | -0.84% | 967,600 | 2802億9939万 | +0.42% | 12.02 | 1.01 |
| 11/01 | 1,485 | 1,485 | 1,427 | 1,433 | -1.85% | 1,007,200 | 2826億6645万 | +1.27% | 12.12 | 1.02 |
| 10/31 | 1,482 | 1,492 | 1,458 | 1,460 | -1.08% | 886,500 | 2879億9233万 | +3.25% | 12.35 | 1.04 |
| 10/30 | 1,465 | 1,477 | 1,448 | 1,476 | +2.29% | 861,500 | 2911億4841万 | +4.76% | 12.48 | 1.05 |
