時価総額
2013/10/01～2014/02/28
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 |
|---|
| 2017 | 9/1, 株式併合 10→1 |
| 2014 |
| 02/28 | 670 | 680 | 670 | 670 | 0% | 3,900 | 21億66万 | -2.33% | 20.42 | 0.63 |
| 02/27 | 670 | 680 | 670 | 670 | 0% | 3,200 | 21億66万 | -2.9% | 20.42 | 0.63 |
| 02/26 | 680 | 680 | 670 | 670 | 0% | 3,300 | 21億66万 | -3.6% | 20.42 | 0.63 |
| 02/25 | 690 | 690 | 670 | 670 | -1.47% | 28,200 | 21億66万 | -4.01% | 20.42 | 0.63 |
| 02/24 | 690 | 690 | 680 | 680 | -1.45% | 7,100 | 21億3201万 | -3% | 20.73 | 0.64 |
| 02/21 | 680 | 690 | 680 | 690 | +1.47% | 3,600 | 21億6336万 | -1.85% | 21.03 | 0.65 |
| 02/20 | 680 | 690 | 680 | 680 | 0% | 1,200 | 21億3201万 | -3.41% | 20.73 | 0.64 |
| 02/19 | 690 | 690 | 680 | 680 | 0% | 12,400 | 21億3201万 | -3.68% | 20.73 | 0.64 |
| 02/18 | 680 | 680 | 670 | 680 | +1.49% | 6,200 | 21億3201万 | -3.95% | 20.73 | 0.64 |
| 02/17 | 690 | 690 | 670 | 670 | 0% | 17,400 | 21億66万 | -5.77% | 20.42 | 0.63 |
| 02/14 | 690 | 690 | 670 | 670 | -2.9% | 6,500 | 21億66万 | -6.03% | 20.42 | 0.63 |
| 02/13 | 680 | 690 | 680 | 690 | +1.47% | 12,100 | 21億6336万 | -3.5% | 21.03 | 0.65 |
| 02/12 | 700 | 710 | 680 | 680 | -2.86% | 15,800 | 21億3201万 | -4.9% | 20.73 | 0.64 |
| 02/10 | 690 | 710 | 680 | 700 | +2.94% | 31,600 | 21億9471万 | -2.23% | 21.34 | 0.66 |
| 02/07 | 680 | 680 | 680 | 680 | +1.49% | 5,300 | 21億3201万 | -5.03% | 20.73 | 0.64 |
| 02/06 | 670 | 680 | 660 | 670 | 0% | 7,500 | 21億66万 | -6.82% | 20.42 | 0.63 |
| 02/05 | 670 | 680 | 660 | 670 | +1.52% | 10,600 | 21億66万 | -6.82% | 20.42 | 0.63 |
| 02/04 | 660 | 680 | 640 | 660 | -2.94% | 87,700 | 20億6930万 | -8.08% | 20.12 | 0.62 |
| 02/03 | 690 | 700 | 670 | 680 | -2.86% | 39,300 | 21億3201万 | -5.42% | 20.73 | 0.64 |
| 01/31 | 720 | 730 | 700 | 700 | -1.41% | 24,700 | 21億9471万 | -2.64% | 21.34 | 0.66 |
| 01/30 | 720 | 720 | 710 | 710 | -2.74% | 7,800 | 22億2607万 | -1.25% | 21.64 | 0.67 |
| 01/29 | 730 | 740 | 720 | 730 | +2.82% | 26,000 | 22億8877万 | +1.53% | 22.25 | 0.68 |
| 01/28 | 710 | 730 | 710 | 710 | 0% | 13,900 | 22億2607万 | -1.11% | 21.64 | 0.67 |
| 01/27 | 730 | 730 | 710 | 710 | -4.05% | 34,700 | 22億2607万 | -0.98% | 21.64 | 0.67 |
| 01/24 | 760 | 760 | 740 | 740 | -2.63% | 29,800 | 23億2013万 | +3.21% | 22.56 | 0.69 |
| 01/23 | 790 | 800 | 750 | 760 | -3.8% | 86,600 | 23億8283万 | +6.15% | 23.17 | 0.71 |
| 01/22 | 760 | 790 | 750 | 790 | +3.95% | 97,600 | 24億7689万 | +10.64% | 24.08 | 0.74 |
| 01/21 | 740 | 760 | 730 | 760 | +2.7% | 44,900 | 23億8283万 | +6.74% | 23.17 | 0.71 |
| 01/20 | 720 | 740 | 720 | 740 | +2.78% | 32,400 | 23億2013万 | +4.52% | 22.56 | 0.69 |
| 01/17 | 730 | 740 | 720 | 720 | -1.37% | 52,400 | 22億5742万 | +1.98% | 21.95 | 0.67 |
| 01/16 | 730 | 730 | 720 | 730 | 0% | 29,200 | 22億8877万 | +3.55% | 22.25 | 0.68 |
| 01/15 | 720 | 730 | 710 | 730 | 0% | 49,000 | 22億8877万 | +3.69% | 22.25 | 0.68 |
| 01/14 | 720 | 730 | 720 | 730 | -1.35% | 29,200 | 22億8877万 | +3.84% | 22.25 | 0.68 |
| 01/10 | 730 | 740 | 720 | 740 | +2.78% | 34,000 | 23億2013万 | +5.41% | 22.56 | 0.69 |
| 01/09 | 730 | 730 | 720 | 720 | 0% | 17,200 | 22億5742万 | +2.86% | 21.95 | 0.67 |
| 01/08 | 710 | 740 | 710 | 720 | +2.86% | 65,700 | 22億5742万 | +3% | 21.95 | 0.67 |
| 01/07 | 710 | 720 | 700 | 700 | 0% | 45,500 | 21億9471万 | +0.43% | 21.34 | 0.66 |
| 01/06 | 720 | 730 | 700 | 700 | -1.41% | 72,800 | 21億9471万 | +0.57% | 21.34 | 0.66 |
| 2013 |
| 12/30 | 720 | 730 | 700 | 710 | -5.33% | 185,500 | 22億2607万 | +2.01% | 21.64 | 0.67 |
| 12/27 | 660 | 900 | 660 | 750 | +13.64% | 1,813,800 | 23億5148万 | +7.76% | 22.86 | 0.7 |
| 12/26 | 650 | 660 | 650 | 660 | 0% | 51,300 | 20億6930万 | -4.9% | 20.12 | 0.62 |
| 12/25 | 670 | 670 | 660 | 660 | -1.49% | 49,500 | 20億6930万 | -5.04% | 20.12 | 0.62 |
| 12/24 | 670 | 680 | 670 | 670 | -1.47% | 47,400 | 21億66万 | -3.74% | 20.42 | 0.63 |
| 12/20 | 660 | 680 | 650 | 680 | -2.86% | 133,900 | 21億3201万 | -2.58% | 20.73 | 0.64 |
| 12/19 | 710 | 720 | 700 | 700 | -1.41% | 25,500 | 21億9471万 | +0.29% | 21.34 | 0.66 |
| 12/18 | 700 | 720 | 700 | 710 | 0% | 20,500 | 22億2607万 | +1.72% | 21.64 | 0.67 |
| 12/17 | 690 | 710 | 690 | 710 | +2.9% | 18,100 | 22億2607万 | +2.01% | 21.64 | 0.67 |
| 12/16 | 700 | 710 | 680 | 690 | -1.43% | 21,600 | 21億6336万 | -0.72% | 21.03 | 0.65 |
| 12/13 | 710 | 720 | 690 | 700 | -1.41% | 34,100 | 21億9471万 | +0.86% | 21.34 | 0.66 |
| 12/12 | 710 | 720 | 700 | 710 | -1.39% | 17,900 | 22億2607万 | +2.16% | 21.64 | 0.67 |
| 12/11 | 730 | 730 | 710 | 720 | -1.37% | 27,900 | 22億5742万 | +3.6% | 21.95 | 0.67 |
| 12/10 | 690 | 730 | 690 | 730 | +7.35% | 72,600 | 22億8877万 | +5.34% | 22.25 | 0.68 |
| 12/09 | 690 | 700 | 680 | 680 | -1.45% | 10,800 | 21億3201万 | -1.59% | 20.73 | 0.64 |
| 12/06 | 690 | 700 | 680 | 690 | 0% | 4,100 | 21億6336万 | 0% | 21.03 | 0.65 |
| 12/05 | 700 | 700 | 690 | 690 | 0% | 21,600 | 21億6336万 | +0.15% | 21.03 | 0.65 |
| 12/04 | 710 | 710 | 690 | 690 | -2.82% | 32,900 | 21億6336万 | +0.29% | 21.03 | 0.65 |
| 12/03 | 700 | 720 | 700 | 710 | 0% | 19,300 | 22億2607万 | +3.2% | 21.64 | 0.67 |
| 12/02 | 690 | 720 | 690 | 710 | +2.9% | 49,900 | 22億2607万 | +3.35% | 21.64 | 0.67 |
| 11/29 | 690 | 700 | 680 | 690 | 0% | 27,900 | 21億6336万 | +0.58% | 21.03 | 0.65 |
| 11/28 | 680 | 690 | 680 | 690 | +1.47% | 19,600 | 21億6336万 | +0.58% | 21.03 | 0.65 |
| 11/27 | 680 | 680 | 670 | 680 | 0% | 25,600 | 21億3201万 | -0.73% | 20.73 | 0.64 |
| 11/26 | 690 | 700 | 680 | 680 | -1.45% | 6,900 | 21億3201万 | -0.58% | 20.73 | 0.64 |
| 11/25 | 690 | 700 | 680 | 690 | -1.43% | 22,200 | 21億6336万 | +1.02% | 21.03 | 0.65 |
| 11/22 | 700 | 700 | 690 | 700 | 0% | 13,300 | 21億9471万 | +2.79% | 21.34 | 0.66 |
| 11/21 | 690 | 700 | 690 | 700 | +1.45% | 8,300 | 21億9471万 | +3.09% | 21.34 | 0.66 |
| 11/20 | 700 | 700 | 690 | 690 | 0% | 18,700 | 21億6336万 | +2.07% | 21.03 | 0.65 |
| 11/19 | 700 | 700 | 680 | 690 | -2.82% | 18,100 | 21億6336万 | +2.37% | 21.03 | 0.65 |
| 11/18 | 700 | 710 | 690 | 710 | +1.43% | 7,300 | 22億2607万 | +5.65% | 21.64 | 0.67 |
| 11/15 | 680 | 700 | 680 | 700 | +2.94% | 25,100 | 21億9471万 | +4.63% | 21.34 | 0.66 |
| 11/14 | 680 | 690 | 680 | 680 | +1.49% | 26,700 | 21億3201万 | +1.95% | 20.73 | 0.64 |
| 11/13 | 690 | 690 | 670 | 670 | -1.47% | 12,800 | 21億66万 | +0.75% | 20.42 | 0.63 |
| 11/12 | 690 | 690 | 670 | 680 | 0% | 17,500 | 21億3201万 | +2.41% | 20.73 | 0.64 |
| 11/11 | 710 | 710 | 680 | 680 | -4.23% | 29,800 | 21億3201万 | +2.56% | 20.73 | 0.64 |
| 11/08 | 700 | 710 | 700 | 710 | 0% | 27,900 | 22億2607万 | +7.25% | 21.64 | 0.67 |
| 11/07 | 680 | 720 | 680 | 710 | +4.41% | 104,800 | 22億2607万 | +7.58% | 21.64 | 0.67 |
| 11/06 | 670 | 680 | 660 | 680 | +1.49% | 16,500 | 21億3201万 | +3.34% | 20.73 | 0.64 |
| 11/05 | 650 | 670 | 650 | 670 | +3.08% | 20,800 | 21億66万 | +1.98% | 20.42 | 0.63 |
| 11/01 | 670 | 670 | 640 | 650 | -2.99% | 40,100 | 20億3795万 | -1.07% | 19.81 | 0.61 |
| 10/31 | 690 | 690 | 660 | 670 | -1.47% | 30,500 | 21億66万 | +1.82% | 20.42 | 0.63 |
| 10/30 | 680 | 690 | 670 | 680 | 0% | 30,300 | 21億3201万 | +3.5% | 20.73 | 0.64 |
| 10/29 | 680 | 680 | 670 | 680 | 0% | 27,500 | 21億3201万 | +3.5% | 20.73 | 0.64 |
| 10/28 | 690 | 690 | 670 | 680 | 0% | 44,200 | 21億3201万 | +3.5% | 20.73 | 0.64 |
| 10/25 | 740 | 740 | 660 | 680 | -2.86% | 102,600 | 21億3201万 | +3.66% | 20.73 | 0.64 |
| 10/24 | 670 | 740 | 660 | 700 | +6.06% | 142,400 | 21億9471万 | +7.03% | 21.34 | 0.66 |
| 10/23 | 670 | 680 | 660 | 660 | -1.49% | 65,200 | 20億6930万 | +1.23% | 20.12 | 0.62 |
| 10/22 | 650 | 670 | 650 | 670 | +3.08% | 54,700 | 21億66万 | +3.08% | 20.42 | 0.63 |
| 10/21 | 630 | 650 | 630 | 650 | +1.56% | 22,600 | 20億3795万 | +0.31% | 19.81 | 0.61 |
| 10/18 | 640 | 650 | 620 | 640 | 0% | 52,200 | 20億660万 | -0.93% | 19.51 | 0.6 |
| 10/17 | 630 | 650 | 630 | 640 | +1.59% | 9,200 | 20億660万 | -0.62% | 19.51 | 0.6 |
| 10/16 | 640 | 640 | 630 | 630 | -1.56% | 5,900 | 19億7524万 | -2.02% | 19.2 | 0.59 |
| 10/15 | 640 | 650 | 630 | 640 | 0% | 14,300 | 20億660万 | -0.16% | 19.51 | 0.6 |
| 10/11 | 630 | 640 | 620 | 640 | 0% | 21,100 | 20億660万 | +0.16% | 19.51 | 0.6 |
| 10/10 | 620 | 640 | 610 | 640 | 0% | 44,800 | 20億660万 | +0.63% | 19.51 | 0.6 |
| 10/09 | 630 | 650 | 630 | 640 | 0% | 9,400 | 20億660万 | +1.11% | 19.51 | 0.6 |
| 10/08 | 630 | 640 | 620 | 640 | -1.54% | 27,500 | 20億660万 | +1.43% | 19.51 | 0.6 |
| 10/07 | 650 | 650 | 630 | 650 | 0% | 18,300 | 20億3795万 | +3.5% | 19.81 | 0.61 |
| 10/04 | 650 | 650 | 640 | 650 | 0% | 14,900 | 20億3795万 | +4.17% | 19.81 | 0.61 |
| 10/03 | 660 | 670 | 640 | 650 | -2.99% | 40,900 | 20億3795万 | +4.67% | 19.81 | 0.61 |
| 10/02 | 670 | 740 | 650 | 670 | +1.52% | 247,100 | 21億66万 | +8.24% | 20.42 | 0.63 |
| 10/01 | 650 | 680 | 640 | 660 | +1.54% | 36,100 | 20億6930万 | +7.14% | 20.12 | 0.62 |
