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 |
|---|
| 2014 |
| 02/28 | 1,250 | 1,252 | 1,233 | 1,244 | -0.24% | 5,229,100 | 1兆529億 | -2.12% | 22.86 | 0.93 |
| 02/27 | 1,264 | 1,272 | 1,247 | 1,247 | -1.34% | 4,513,900 | 1兆554億 | -2.12% | 22.91 | 0.93 |
| 02/26 | 1,270 | 1,276 | 1,253 | 1,264 | -2.77% | 4,660,900 | 1兆698億 | -1.17% | 23.23 | 0.95 |
| 02/25 | 1,303 | 1,305 | 1,296 | 1,300 | +0.46% | 5,864,800 | 1兆1003億 | +1.4% | 23.89 | 0.97 |
| 02/24 | 1,290 | 1,307 | 1,280 | 1,294 | -0.15% | 4,549,500 | 1兆952億 | +0.7% | 23.78 | 0.97 |
| 02/21 | 1,271 | 1,297 | 1,269 | 1,296 | +2.86% | 3,165,600 | 1兆969億 | +0.62% | 23.81 | 0.97 |
| 02/20 | 1,268 | 1,275 | 1,256 | 1,260 | -0.71% | 3,222,900 | 1兆664億 | -2.48% | 23.15 | 0.94 |
| 02/19 | 1,270 | 1,273 | 1,258 | 1,269 | -0.78% | 3,281,800 | 1兆740億 | -2.23% | 23.32 | 0.95 |
| 02/18 | 1,264 | 1,280 | 1,251 | 1,279 | +1.59% | 4,086,200 | 1兆825億 | -1.84% | 23.5 | 0.96 |
| 02/17 | 1,248 | 1,261 | 1,241 | 1,259 | +1.12% | 2,961,200 | 1兆656億 | -3.82% | 23.13 | 0.94 |
| 02/14 | 1,258 | 1,274 | 1,236 | 1,245 | -1.89% | 4,587,600 | 1兆537億 | -5.47% | 22.88 | 0.93 |
| 02/13 | 1,287 | 1,287 | 1,264 | 1,269 | -1.09% | 3,162,100 | 1兆740億 | -4.3% | 23.32 | 0.95 |
| 02/12 | 1,284 | 1,289 | 1,276 | 1,283 | +0.71% | 3,716,600 | 1兆859億 | -3.68% | 23.57 | 0.96 |
| 02/10 | 1,262 | 1,274 | 1,248 | 1,274 | +2.41% | 3,057,400 | 1兆783億 | -4.85% | 23.41 | 0.95 |
| 02/07 | 1,238 | 1,247 | 1,224 | 1,244 | +1.39% | 3,768,900 | 1兆529億 | -7.51% | 22.86 | 0.93 |
| 02/06 | 1,252 | 1,253 | 1,221 | 1,227 | -2% | 4,596,700 | 1兆385億 | -9.18% | 22.55 | 0.92 |
| 02/05 | 1,248 | 1,260 | 1,234 | 1,252 | +1.71% | 4,813,000 | 1兆596億 | -7.81% | 23 | 0.94 |
| 02/04 | 1,245 | 1,247 | 1,224 | 1,231 | -2.53% | 6,586,800 | 1兆419億 | -9.68% | 22.62 | 0.92 |
| 02/03 | 1,284 | 1,288 | 1,263 | 1,263 | -2.02% | 4,063,600 | 1兆689億 | -7.68% | 23.21 | 0.94 |
| 01/31 | 1,303 | 1,303 | 1,277 | 1,289 | -0.31% | 4,100,900 | 1兆910億 | -6.12% | 23.68 | 0.96 |
| 01/30 | 1,295 | 1,296 | 1,280 | 1,293 | -1.15% | 3,984,600 | 1兆943億 | -6.1% | 23.76 | 0.97 |
| 01/29 | 1,302 | 1,310 | 1,295 | 1,308 | +2.11% | 3,424,900 | 1兆1070億 | -5.22% | 24.03 | 0.98 |
| 01/28 | 1,289 | 1,324 | 1,281 | 1,281 | +0.23% | 5,234,600 | 1兆842億 | -7.24% | 23.54 | 0.96 |
| 01/27 | 1,300 | 1,302 | 1,276 | 1,278 | -2.89% | 7,900,300 | 1兆816億 | -7.59% | 23.48 | 0.96 |
| 01/24 | 1,330 | 1,336 | 1,310 | 1,316 | -1.86% | 7,048,400 | 1兆1138億 | -5.12% | 24.18 | 0.98 |
| 01/23 | 1,352 | 1,354 | 1,336 | 1,341 | -0.81% | 6,759,000 | 1兆1350億 | -3.39% | 24.64 | 1 |
| 01/22 | 1,360 | 1,360 | 1,343 | 1,352 | -0.37% | 4,806,300 | 1兆1443億 | -2.73% | 24.84 | 1.01 |
| 01/21 | 1,362 | 1,371 | 1,355 | 1,357 | -0.29% | 3,017,500 | 1兆1485億 | -2.44% | 24.93 | 1.02 |
| 01/20 | 1,380 | 1,381 | 1,361 | 1,361 | -1.38% | 3,788,700 | 1兆1519億 | -2.23% | 25.01 | 1.02 |
| 01/17 | 1,388 | 1,390 | 1,362 | 1,380 | -0.72% | 4,228,400 | 1兆1680億 | -0.86% | 25.36 | 1.03 |
| 01/16 | 1,409 | 1,412 | 1,390 | 1,390 | -1.14% | 3,936,000 | 1兆1764億 | -0.07% | 25.54 | 1.04 |
| 01/15 | 1,402 | 1,409 | 1,396 | 1,406 | +1.3% | 3,734,000 | 1兆1900億 | +1.22% | 25.83 | 1.05 |
| 01/14 | 1,400 | 1,404 | 1,385 | 1,388 | -3.94% | 7,686,900 | 1兆1747億 | 0% | 25.5 | 1.04 |
| 01/10 | 1,422 | 1,446 | 1,422 | 1,445 | +0.35% | 4,082,300 | 1兆2230億 | +4.11% | 26.55 | 1.08 |
| 01/09 | 1,468 | 1,468 | 1,436 | 1,440 | -2.31% | 4,649,900 | 1兆2188億 | +3.97% | 26.46 | 1.08 |
| 01/08 | 1,449 | 1,484 | 1,445 | 1,474 | +2.57% | 4,624,500 | 1兆2475億 | +6.66% | 27.08 | 1.1 |
| 01/07 | 1,428 | 1,446 | 1,422 | 1,437 | 0% | 2,727,300 | 1兆2162億 | +4.36% | 26.4 | 1.07 |
| 01/06 | 1,423 | 1,447 | 1,409 | 1,437 | +0.84% | 4,625,500 | 1兆2162億 | +4.59% | 26.4 | 1.07 |
| 2013 |
| 12/30 | 1,420 | 1,436 | 1,418 | 1,425 | +0.92% | 3,206,800 | 1兆2061億 | +4.01% | 26.18 | 1.07 |
| 12/27 | 1,386 | 1,412 | 1,382 | 1,412 | +1.88% | 4,114,500 | 1兆1951億 | +3.29% | 25.94 | 1.06 |
| 12/26 | 1,382 | 1,395 | 1,378 | 1,386 | +0.65% | 2,927,800 | 1兆1731億 | +1.54% | 25.47 | 1.04 |
| 12/25 | 1,376 | 1,379 | 1,370 | 1,377 | +0.15% | 2,106,100 | 1兆1654億 | +0.95% | 25.3 | 1.03 |
| 12/24 | 1,379 | 1,388 | 1,371 | 1,375 | -0.15% | 2,968,900 | 1兆1637億 | +0.88% | 25.26 | 1.03 |
| 12/20 | 1,380 | 1,381 | 1,370 | 1,377 | -0.22% | 2,359,800 | 1兆1541億 | +1.1% | 25.04 | 1.02 |
| 12/19 | 1,377 | 1,382 | 1,375 | 1,380 | +1.02% | 3,298,400 | 1兆1566億 | +1.4% | 25.09 | 1.02 |
| 12/18 | 1,351 | 1,368 | 1,351 | 1,366 | +1.34% | 3,639,900 | 1兆1449億 | +0.52% | 24.84 | 1.01 |
| 12/17 | 1,348 | 1,353 | 1,341 | 1,348 | +0.75% | 2,432,400 | 1兆1298億 | -0.66% | 24.51 | 1 |
| 12/16 | 1,355 | 1,359 | 1,338 | 1,338 | -1.4% | 3,078,600 | 1兆1214億 | -1.33% | 24.33 | 0.99 |
| 12/13 | 1,355 | 1,370 | 1,345 | 1,357 | -0.29% | 6,502,900 | 1兆1373億 | +0.22% | 24.67 | 1 |
| 12/12 | 1,374 | 1,374 | 1,351 | 1,361 | -1.45% | 3,072,800 | 1兆1407億 | +0.67% | 24.75 | 1.01 |
| 12/11 | 1,383 | 1,390 | 1,377 | 1,381 | -0.43% | 2,217,700 | 1兆1574億 | +2.3% | 25.11 | 1.02 |
| 12/10 | 1,374 | 1,388 | 1,367 | 1,387 | +0.95% | 3,025,500 | 1兆1625億 | +2.89% | 25.22 | 1.03 |
| 12/09 | 1,367 | 1,374 | 1,362 | 1,374 | +1.7% | 2,241,000 | 1兆1516億 | +2.08% | 24.98 | 1.02 |
| 12/06 | 1,351 | 1,359 | 1,342 | 1,351 | 0% | 2,545,900 | 1兆1323億 | +0.52% | 24.57 | 1 |
| 12/05 | 1,360 | 1,370 | 1,351 | 1,351 | -0.81% | 2,354,800 | 1兆1323億 | +0.6% | 24.57 | 1 |
| 12/04 | 1,368 | 1,374 | 1,360 | 1,362 | -0.87% | 2,381,100 | 1兆1415億 | +1.41% | 24.77 | 1.01 |
| 12/03 | 1,378 | 1,380 | 1,373 | 1,374 | +0.07% | 2,177,300 | 1兆1516億 | +2.38% | 24.98 | 1.02 |
| 12/02 | 1,375 | 1,380 | 1,366 | 1,373 | -0.36% | 1,841,800 | 1兆1507億 | +2.46% | 24.97 | 1.02 |
| 11/29 | 1,370 | 1,378 | 1,364 | 1,378 | +0.58% | 2,469,900 | 1兆1663億 | +2.99% | 25.31 | 1.03 |
| 11/28 | 1,363 | 1,371 | 1,356 | 1,370 | +1.03% | 2,484,400 | 1兆1595億 | +2.54% | 25.16 | 1.02 |
| 11/27 | 1,342 | 1,362 | 1,340 | 1,356 | +1.04% | 2,833,900 | 1兆1477億 | +1.65% | 24.9 | 1.01 |
| 11/26 | 1,348 | 1,357 | 1,337 | 1,342 | -1.18% | 2,753,700 | 1兆1358億 | +0.68% | 24.64 | 1 |
| 11/25 | 1,361 | 1,363 | 1,353 | 1,358 | +0.67% | 2,195,500 | 1兆1494億 | +1.88% | 24.94 | 1.02 |
| 11/22 | 1,363 | 1,364 | 1,345 | 1,349 | -0.59% | 2,963,000 | 1兆1417億 | +1.2% | 24.77 | 1.01 |
| 11/21 | 1,357 | 1,362 | 1,352 | 1,357 | +0.59% | 2,510,200 | 1兆1300億 | +1.88% | 24.5 | 1 |
| 11/20 | 1,358 | 1,360 | 1,348 | 1,349 | -0.44% | 1,966,100 | 1兆1234億 | +1.35% | 24.36 | 0.99 |
| 11/19 | 1,352 | 1,358 | 1,341 | 1,355 | +0.15% | 2,422,500 | 1兆1284億 | +1.88% | 24.47 | 1 |
| 11/18 | 1,354 | 1,357 | 1,344 | 1,353 | +0.59% | 2,167,000 | 1兆1267億 | +1.81% | 24.43 | 0.99 |
| 11/15 | 1,341 | 1,352 | 1,339 | 1,345 | +0.9% | 3,341,100 | 1兆1200億 | +1.28% | 24.29 | 0.99 |
| 11/14 | 1,325 | 1,340 | 1,322 | 1,333 | +0.83% | 2,879,900 | 1兆1100億 | +0.6% | 24.07 | 0.98 |
| 11/13 | 1,321 | 1,331 | 1,321 | 1,322 | +0.23% | 2,256,600 | 1兆1009億 | -0.08% | 23.87 | 0.97 |
| 11/12 | 1,310 | 1,323 | 1,309 | 1,319 | +1.31% | 3,206,500 | 1兆984億 | -0.15% | 23.82 | 0.97 |
| 11/11 | 1,313 | 1,314 | 1,300 | 1,302 | +0.62% | 2,294,400 | 1兆842億 | -1.44% | 23.51 | 0.96 |
| 11/08 | 1,309 | 1,318 | 1,294 | 1,294 | -1.75% | 3,946,300 | 1兆776億 | -2.04% | 23.37 | 0.95 |
| 11/07 | 1,335 | 1,335 | 1,315 | 1,317 | -1.57% | 3,127,000 | 1兆967億 | -0.45% | 23.78 | 0.97 |
| 11/06 | 1,321 | 1,346 | 1,321 | 1,338 | +0.75% | 1,883,400 | 1兆1142億 | +1.06% | 24.16 | 0.98 |
| 11/05 | 1,339 | 1,345 | 1,320 | 1,328 | +0.3% | 2,239,200 | 1兆1059億 | +0.23% | 23.98 | 0.98 |
| 11/01 | 1,346 | 1,346 | 1,318 | 1,324 | -0.97% | 2,579,000 | 1兆1025億 | -0.15% | 23.91 | 0.97 |
| 10/31 | 1,346 | 1,349 | 1,334 | 1,337 | -0.67% | 2,437,100 | 1兆1134億 | +0.6% | 24.14 | 0.98 |
| 10/30 | 1,340 | 1,362 | 1,331 | 1,346 | +0.98% | 5,470,200 | 1兆1209億 | +1.13% | 24.3 | 0.99 |
| 10/29 | 1,324 | 1,339 | 1,312 | 1,333 | +0.53% | 2,381,900 | 1兆1100億 | +0.08% | 24.07 | 0.98 |
| 10/28 | 1,334 | 1,335 | 1,316 | 1,326 | +0.08% | 2,255,400 | 1兆1042億 | -0.6% | 23.94 | 0.97 |
| 10/25 | 1,336 | 1,343 | 1,322 | 1,325 | -0.6% | 3,418,300 | 1兆1034億 | -0.82% | 23.92 | 0.97 |
| 10/24 | 1,318 | 1,333 | 1,314 | 1,333 | +1.21% | 1,720,500 | 1兆1100億 | -0.37% | 24.07 | 0.98 |
| 10/23 | 1,340 | 1,341 | 1,312 | 1,317 | -1.2% | 2,438,500 | 1兆967億 | -1.57% | 23.78 | 0.97 |
| 10/22 | 1,341 | 1,344 | 1,330 | 1,333 | -0.52% | 1,801,500 | 1兆1100億 | -0.6% | 24.07 | 0.98 |
| 10/21 | 1,345 | 1,353 | 1,335 | 1,340 | +0.07% | 1,680,600 | 1兆1118億 | -0.15% | 24.11 | 0.98 |
| 10/18 | 1,331 | 1,344 | 1,331 | 1,339 | +0.6% | 1,642,300 | 1兆1110億 | -0.3% | 24.09 | 0.98 |
| 10/17 | 1,332 | 1,346 | 1,323 | 1,331 | +0.45% | 1,821,600 | 1兆1043億 | -1.04% | 23.94 | 0.97 |
| 10/16 | 1,333 | 1,333 | 1,321 | 1,325 | -0.38% | 1,648,500 | 1兆993億 | -1.63% | 23.84 | 0.97 |
| 10/15 | 1,344 | 1,344 | 1,328 | 1,330 | -0.97% | 1,998,700 | 1兆1035億 | -1.34% | 23.93 | 0.97 |
| 10/11 | 1,343 | 1,355 | 1,338 | 1,343 | +1.28% | 3,890,400 | 1兆1143億 | -0.44% | 24.16 | 0.98 |
| 10/10 | 1,282 | 1,327 | 1,282 | 1,326 | +4.33% | 3,486,000 | 1兆1002億 | -1.7% | 23.85 | 0.97 |
| 10/09 | 1,261 | 1,276 | 1,250 | 1,271 | +0.24% | 3,051,500 | 1兆545億 | -5.92% | 22.86 | 0.93 |
| 10/08 | 1,280 | 1,284 | 1,260 | 1,268 | -1.78% | 2,931,700 | 1兆520億 | -6.28% | 22.81 | 0.93 |
| 10/07 | 1,305 | 1,339 | 1,278 | 1,291 | -0.69% | 2,826,700 | 1兆711億 | -4.79% | 23.22 | 0.95 |
| 10/04 | 1,309 | 1,309 | 1,300 | 1,300 | -1.37% | 2,878,000 | 1兆786億 | -4.27% | 23.39 | 0.95 |
| 10/03 | 1,333 | 1,339 | 1,311 | 1,318 | -1.57% | 3,517,000 | 1兆935億 | -3.02% | 23.71 | 0.97 |
| 10/02 | 1,346 | 1,367 | 1,333 | 1,339 | -0.07% | 3,513,900 | 1兆1110億 | -1.62% | 24.09 | 0.98 |
| 10/01 | 1,355 | 1,359 | 1,338 | 1,340 | -0.81% | 2,501,200 | 1兆1118億 | -1.76% | 24.11 | 0.98 |
