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 | 1,368 | 1,375 | 1,358 | 1,373 | -0.44% | 71,000 | 803億8430万 | -2.21% | 9.73 | 0.61 |
| 02/27 | 1,400 | 1,401 | 1,376 | 1,379 | -1.43% | 62,000 | 807億3558万 | -2.06% | 9.77 | 0.62 |
| 02/26 | 1,400 | 1,417 | 1,395 | 1,399 | -1.55% | 53,200 | 819億651万 | -0.99% | 9.91 | 0.62 |
| 02/25 | 1,413 | 1,428 | 1,404 | 1,421 | +0.64% | 74,000 | 831億9453万 | +0.28% | 10.07 | 0.63 |
| 02/24 | 1,414 | 1,430 | 1,392 | 1,412 | -0.42% | 74,400 | 826億6761万 | -0.56% | 10 | 0.63 |
| 02/21 | 1,398 | 1,422 | 1,384 | 1,418 | +1.94% | 71,800 | 830億1889万 | -0.35% | 10.05 | 0.63 |
| 02/20 | 1,411 | 1,419 | 1,385 | 1,391 | -1.49% | 52,500 | 814億3813万 | -2.45% | 9.85 | 0.62 |
| 02/19 | 1,425 | 1,425 | 1,407 | 1,412 | -1.67% | 43,100 | 826億6761万 | -1.26% | 10 | 0.63 |
| 02/18 | 1,403 | 1,444 | 1,396 | 1,436 | +2.21% | 543,700 | 840億7273万 | +0.28% | 10.17 | 0.64 |
| 02/17 | 1,385 | 1,409 | 1,370 | 1,405 | +1.81% | 1,735,100 | 822億5779万 | -2.02% | 9.95 | 0.63 |
| 02/14 | 1,403 | 1,408 | 1,354 | 1,380 | -1.64% | 130,500 | 807億9412万 | -4.03% | 9.78 | 0.62 |
| 02/13 | 1,422 | 1,431 | 1,397 | 1,403 | -1.13% | 136,100 | 821億4069万 | -2.77% | 9.94 | 0.63 |
| 02/12 | 1,405 | 1,434 | 1,405 | 1,419 | +1.21% | 159,900 | 830億7744万 | -1.94% | 10.05 | 0.63 |
| 02/10 | 1,406 | 1,418 | 1,393 | 1,402 | +1.15% | 75,100 | 820億8215万 | -3.31% | 9.93 | 0.63 |
| 02/07 | 1,391 | 1,405 | 1,375 | 1,386 | +0.73% | 78,900 | 811億4540万 | -4.68% | 9.82 | 0.62 |
| 02/06 | 1,374 | 1,387 | 1,360 | 1,376 | +0.22% | 116,700 | 805億5994万 | -5.69% | 9.75 | 0.61 |
| 02/05 | 1,353 | 1,378 | 1,345 | 1,373 | +1.85% | 156,400 | 803億8430万 | -6.15% | 9.73 | 0.61 |
| 02/04 | 1,400 | 1,413 | 1,340 | 1,348 | -4.94% | 224,700 | 789億2064万 | -8.05% | 9.55 | 0.6 |
| 02/03 | 1,420 | 1,438 | 1,403 | 1,418 | -0.28% | 117,600 | 830億1889万 | -3.54% | 10.05 | 0.63 |
| 01/31 | 1,431 | 1,431 | 1,404 | 1,422 | +0.42% | 89,700 | 832億5308万 | -3.46% | 10.07 | 0.63 |
| 01/30 | 1,429 | 1,429 | 1,405 | 1,416 | -1.87% | 99,400 | 829億180万 | -4.07% | 10.03 | 0.63 |
| 01/29 | 1,426 | 1,443 | 1,416 | 1,443 | +2.85% | 59,300 | 844億8255万 | -2.43% | 10.22 | 0.64 |
| 01/28 | 1,414 | 1,445 | 1,403 | 1,403 | -0.71% | 96,200 | 821億4069万 | -5.2% | 9.94 | 0.63 |
| 01/27 | 1,430 | 1,432 | 1,412 | 1,413 | -2.62% | 122,100 | 827億2616万 | -4.66% | 10.01 | 0.63 |
| 01/24 | 1,470 | 1,473 | 1,448 | 1,451 | -1.76% | 138,600 | 849億5092万 | -2.22% | 10.28 | 0.65 |
| 01/23 | 1,501 | 1,501 | 1,477 | 1,477 | -1.53% | 99,200 | 864億7313万 | -0.54% | 10.46 | 0.66 |
| 01/22 | 1,492 | 1,505 | 1,484 | 1,500 | +0.47% | 73,000 | 878億1970万 | +0.94% | 10.63 | 0.67 |
| 01/21 | 1,501 | 1,501 | 1,486 | 1,493 | -0.2% | 79,700 | 874億987万 | +0.54% | 10.58 | 0.67 |
| 01/20 | 1,500 | 1,500 | 1,490 | 1,496 | +0.27% | 36,700 | 875億8551万 | +0.74% | 10.6 | 0.67 |
| 01/17 | 1,486 | 1,499 | 1,482 | 1,492 | +0.27% | 69,200 | 873億5133万 | +0.54% | 10.57 | 0.67 |
| 01/16 | 1,486 | 1,499 | 1,480 | 1,488 | +0.13% | 67,100 | 871億1714万 | +0.34% | 10.54 | 0.66 |
| 01/15 | 1,472 | 1,487 | 1,466 | 1,486 | +0.75% | 76,900 | 870億5万 | +0.2% | 10.53 | 0.66 |
| 01/14 | 1,488 | 1,489 | 1,470 | 1,475 | -0.94% | 140,400 | 863億5604万 | -0.61% | 10.45 | 0.66 |
| 01/10 | 1,492 | 1,498 | 1,474 | 1,489 | -0.8% | 136,300 | 871億7569万 | +0.27% | 10.55 | 0.66 |
| 01/09 | 1,514 | 1,514 | 1,495 | 1,501 | -0.92% | 70,600 | 878億7825万 | +1.01% | 10.63 | 0.67 |
| 01/08 | 1,500 | 1,528 | 1,495 | 1,515 | +1.68% | 131,600 | 886億9790万 | +1.95% | 10.73 | 0.68 |
| 01/07 | 1,500 | 1,504 | 1,485 | 1,490 | -1.06% | 61,700 | 872億3424万 | +0.34% | 10.56 | 0.66 |
| 01/06 | 1,501 | 1,514 | 1,494 | 1,506 | +0.07% | 87,800 | 881億7098万 | +1.35% | 10.67 | 0.67 |
| 2013 |
| 12/30 | 1,467 | 1,507 | 1,467 | 1,505 | -0.13% | 541,300 | 881億1243万 | +1.28% | 10.66 | 0.67 |
| 12/27 | 1,494 | 1,509 | 1,485 | 1,507 | +2.31% | 88,700 | 882億2953万 | +1.41% | 10.68 | 0.67 |
| 12/26 | 1,459 | 1,474 | 1,455 | 1,473 | +1.66% | 67,300 | 862億3895万 | -0.87% | 10.44 | 0.66 |
| 12/25 | 1,456 | 1,458 | 1,441 | 1,449 | -0.28% | 80,300 | 848億3383万 | -2.56% | 10.27 | 0.65 |
| 12/24 | 1,474 | 1,477 | 1,450 | 1,453 | -1.42% | 80,200 | 850億6802万 | -2.42% | 10.29 | 0.65 |
| 12/20 | 1,485 | 1,491 | 1,461 | 1,474 | -1.93% | 108,200 | 862億9749万 | -1.21% | 10.44 | 0.66 |
| 12/19 | 1,485 | 1,507 | 1,483 | 1,503 | +1.35% | 144,900 | 879億9534万 | +0.6% | 10.65 | 0.67 |
| 12/18 | 1,463 | 1,486 | 1,463 | 1,483 | +1.02% | 68,600 | 868億2441万 | -0.74% | 10.51 | 0.66 |
| 12/17 | 1,462 | 1,482 | 1,462 | 1,468 | +0.41% | 46,200 | 859億4621万 | -1.74% | 10.4 | 0.66 |
| 12/16 | 1,471 | 1,481 | 1,462 | 1,462 | -0.48% | 35,300 | 855億9493万 | -2.27% | 10.36 | 0.65 |
| 12/13 | 1,467 | 1,490 | 1,463 | 1,469 | -0.41% | 127,600 | 860億476万 | -1.8% | 10.41 | 0.66 |
| 12/12 | 1,473 | 1,481 | 1,465 | 1,475 | -0.94% | 43,100 | 863億5604万 | -1.4% | 10.45 | 0.66 |
| 12/11 | 1,490 | 1,493 | 1,476 | 1,489 | +0.13% | 45,700 | 871億7569万 | -0.47% | 10.55 | 0.66 |
| 12/10 | 1,483 | 1,491 | 1,481 | 1,487 | -0.07% | 30,400 | 870億5860万 | -0.67% | 10.54 | 0.66 |
| 12/09 | 1,483 | 1,490 | 1,475 | 1,488 | +0.47% | 25,300 | 871億1714万 | -0.6% | 10.54 | 0.66 |
| 12/06 | 1,463 | 1,482 | 1,463 | 1,481 | +1.09% | 41,300 | 867億732万 | -1.2% | 10.49 | 0.66 |
| 12/05 | 1,478 | 1,485 | 1,465 | 1,465 | -1.48% | 95,700 | 857億7057万 | -2.4% | 10.38 | 0.65 |
| 12/04 | 1,494 | 1,506 | 1,486 | 1,487 | -0.73% | 48,900 | 870億5860万 | -1.06% | 10.54 | 0.66 |
| 12/03 | 1,514 | 1,514 | 1,496 | 1,498 | -0.6% | 35,000 | 877億261万 | -0.33% | 10.61 | 0.67 |
| 12/02 | 1,502 | 1,512 | 1,502 | 1,507 | +0.27% | 28,200 | 882億2953万 | +0.2% | 10.68 | 0.67 |
| 11/29 | 1,515 | 1,520 | 1,501 | 1,503 | -0.53% | 55,600 | 879億9534万 | 0% | 10.65 | 0.67 |
| 11/28 | 1,506 | 1,514 | 1,505 | 1,511 | +0.87% | 54,800 | 884億6371万 | +0.4% | 10.71 | 0.67 |
| 11/27 | 1,503 | 1,503 | 1,492 | 1,498 | -0.6% | 52,700 | 877億261万 | -0.6% | 10.61 | 0.67 |
| 11/26 | 1,500 | 1,507 | 1,492 | 1,507 | 0% | 45,800 | 882億2953万 | -0.13% | 10.68 | 0.67 |
| 11/25 | 1,510 | 1,514 | 1,500 | 1,507 | +0.27% | 59,200 | 882億2953万 | -0.2% | 10.68 | 0.67 |
| 11/22 | 1,509 | 1,512 | 1,492 | 1,503 | -0.4% | 45,100 | 879億9534万 | -0.53% | 10.65 | 0.67 |
| 11/21 | 1,506 | 1,515 | 1,501 | 1,509 | +0.47% | 37,200 | 883億4662万 | -0.2% | 10.69 | 0.67 |
| 11/20 | 1,503 | 1,510 | 1,496 | 1,502 | -0.2% | 42,000 | 879億3679万 | -0.73% | 10.64 | 0.67 |
| 11/19 | 1,505 | 1,518 | 1,503 | 1,505 | -0.66% | 23,100 | 881億1243万 | -0.59% | 10.66 | 0.67 |
| 11/18 | 1,525 | 1,525 | 1,508 | 1,515 | -0.2% | 43,400 | 886億9790万 | -0.07% | 10.73 | 0.68 |
| 11/15 | 1,510 | 1,521 | 1,509 | 1,518 | +0.86% | 62,200 | 888億7354万 | +0.13% | 10.75 | 0.68 |
| 11/14 | 1,503 | 1,509 | 1,492 | 1,505 | +0.47% | 60,600 | 881億1243万 | -0.66% | 10.66 | 0.67 |
| 11/13 | 1,499 | 1,505 | 1,493 | 1,498 | -0.07% | 44,000 | 877億261万 | -1.12% | 10.61 | 0.67 |
| 11/12 | 1,477 | 1,499 | 1,474 | 1,499 | +1.9% | 35,200 | 877億6115万 | -0.99% | 10.62 | 0.67 |
| 11/11 | 1,498 | 1,498 | 1,463 | 1,471 | +0.2% | 33,700 | 861億2185万 | -2.84% | 10.42 | 0.66 |
| 11/08 | 1,475 | 1,475 | 1,463 | 1,468 | -0.94% | 43,400 | 859億4621万 | -3.1% | 10.4 | 0.66 |
| 11/07 | 1,498 | 1,499 | 1,480 | 1,482 | -1.79% | 62,700 | 867億6586万 | -2.31% | 10.5 | 0.66 |
| 11/06 | 1,495 | 1,518 | 1,495 | 1,509 | +0.94% | 24,300 | 883億4662万 | -0.66% | 10.69 | 0.67 |
| 11/05 | 1,529 | 1,530 | 1,494 | 1,495 | -1.84% | 54,200 | 875億2697万 | -1.58% | 10.59 | 0.67 |
| 11/01 | 1,536 | 1,536 | 1,503 | 1,523 | -0.39% | 43,500 | 891億6627万 | +0.07% | 10.79 | 0.68 |
| 10/31 | 1,541 | 1,541 | 1,526 | 1,529 | +0.13% | 49,600 | 895億1755万 | +0.39% | 10.83 | 0.68 |
| 10/30 | 1,509 | 1,530 | 1,502 | 1,527 | +2% | 72,100 | 894億45万 | +0.26% | 10.82 | 0.68 |
| 10/29 | 1,496 | 1,505 | 1,488 | 1,497 | -0.53% | 47,600 | 876億4406万 | -1.71% | 10.61 | 0.67 |
| 10/28 | 1,504 | 1,513 | 1,495 | 1,505 | +0.27% | 52,800 | 881億1243万 | -1.31% | 10.66 | 0.67 |
| 10/25 | 1,550 | 1,550 | 1,499 | 1,501 | -2.97% | 59,200 | 878億7825万 | -1.64% | 10.63 | 0.67 |
| 10/24 | 1,544 | 1,549 | 1,523 | 1,547 | -0.32% | 44,600 | 905億7138万 | +1.44% | 10.96 | 0.69 |
| 10/23 | 1,563 | 1,569 | 1,540 | 1,552 | -0.19% | 84,900 | 908億6412万 | +1.9% | 11 | 0.69 |
| 10/22 | 1,547 | 1,559 | 1,541 | 1,555 | +0.97% | 46,300 | 910億3976万 | +2.3% | 11.02 | 0.69 |
| 10/21 | 1,529 | 1,540 | 1,527 | 1,540 | +0.98% | 18,300 | 901億6156万 | +1.52% | 10.91 | 0.69 |
| 10/18 | 1,524 | 1,531 | 1,517 | 1,525 | -0.2% | 28,000 | 892億8336万 | +0.73% | 10.8 | 0.68 |
| 10/17 | 1,538 | 1,548 | 1,518 | 1,528 | -0.13% | 31,500 | 894億5900万 | +0.99% | 10.83 | 0.68 |
| 10/16 | 1,540 | 1,542 | 1,515 | 1,530 | -0.33% | 26,900 | 895億7609万 | +1.19% | 10.84 | 0.68 |
| 10/15 | 1,555 | 1,555 | 1,529 | 1,535 | -1.35% | 30,900 | 898億6883万 | +1.72% | 10.88 | 0.69 |
| 10/11 | 1,520 | 1,565 | 1,520 | 1,556 | +3.25% | 109,000 | 910億9830万 | +3.25% | 11.02 | 0.69 |
| 10/10 | 1,503 | 1,519 | 1,495 | 1,507 | +0.33% | 64,500 | 882億2953万 | +0.13% | 10.68 | 0.67 |
| 10/09 | 1,486 | 1,502 | 1,482 | 1,502 | +1.14% | 41,700 | 879億3679万 | -0.2% | 10.64 | 0.67 |
| 10/08 | 1,480 | 1,495 | 1,475 | 1,485 | +0.13% | 35,500 | 869億4150万 | -1.33% | 10.52 | 0.66 |
| 10/07 | 1,507 | 1,519 | 1,477 | 1,483 | -1.59% | 66,500 | 868億2441万 | -1.46% | 10.51 | 0.66 |
| 10/04 | 1,493 | 1,525 | 1,486 | 1,507 | +0.74% | 81,500 | 882億2953万 | +0.07% | 10.68 | 0.67 |
| 10/03 | 1,511 | 1,524 | 1,494 | 1,496 | -0.2% | 73,000 | 875億8551万 | -0.73% | 10.6 | 0.67 |
| 10/02 | 1,538 | 1,544 | 1,496 | 1,499 | -2.03% | 56,100 | 877億6115万 | -0.6% | 10.62 | 0.67 |
| 10/01 | 1,536 | 1,545 | 1,519 | 1,530 | +0.13% | 76,000 | 895億7609万 | +1.32% | 10.84 | 0.68 |
