時価総額
2012/04/20～2014/03/28
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 |
| 03/28 | 1,199 | 1,219 | 1,145 | 1,200 | +0.33% | 22,434,300 | 8177億7600万 | -6.76% | 10.21 | 0.79 |
| 03/20 | 1,198 | 1,243 | 1,189 | 1,196 | -1.97% | 11,338,000 | 8150億5008万 | -7.29% | 10.18 | 0.79 |
| 03/14 | 1,315 | 1,330 | 1,212 | 1,220 | -7.79% | 16,431,100 | 8314億560万 | -5.72% | 10.38 | 0.81 |
| 03/07 | 1,230 | 1,334 | 1,206 | 1,323 | +6.18% | 16,776,000 | 9015億9804万 | +2.08% | 11.26 | 0.87 |
| 02/28 | 1,271 | 1,297 | 1,216 | 1,246 | -2.81% | 15,219,400 | 8491億2408万 | -3.63% | 10.61 | 0.82 |
| 02/21 | 1,220 | 1,296 | 1,216 | 1,282 | +4.57% | 13,476,500 | 8736億5736万 | -0.7% | 10.91 | 0.85 |
| 02/14 | 1,278 | 1,292 | 1,209 | 1,226 | -2.78% | 15,613,400 | 8354億9448万 | -5.03% | 10.44 | 0.81 |
| 02/07 | 1,251 | 1,269 | 1,163 | 1,261 | -0.32% | 17,358,200 | 8593億4628万 | -2.4% | 10.73 | 0.83 |
| 01/31 | 1,342 | 1,346 | 1,249 | 1,265 | -9.45% | 28,064,000 | 8620億7220万 | -2.17% | 10.77 | 0.84 |
| 01/24 | 1,465 | 1,487 | 1,387 | 1,397 | -3.92% | 15,080,600 | 9520億2756万 | +7.71% | 11.89 | 0.92 |
| 01/17 | 1,460 | 1,505 | 1,406 | 1,454 | -2.42% | 14,797,200 | 9908億7192万 | +12.45% | 12.38 | 0.96 |
| 01/10 | 1,480 | 1,504 | 1,417 | 1,490 | +1.5% | 16,609,400 | 1兆154億 | +15.59% | 12.68 | 0.98 |
| 2013 |
| 12/27 | 1,420 | 1,480 | 1,392 | 1,468 | +4.71% | 9,080,900 | 1兆4億 | +14.06% | 12.5 | 0.97 |
| 12/20 | 1,300 | 1,413 | 1,290 | 1,402 | +4.55% | 15,871,400 | 9554億3496万 | +9.19% | 11.93 | 0.93 |
| 12/13 | 1,370 | 1,377 | 1,314 | 1,341 | -0.45% | 17,279,200 | 9138億6468万 | +4.68% | 11.41 | 0.89 |
| 12/06 | 1,354 | 1,394 | 1,316 | 1,347 | -0.52% | 14,565,300 | 9179億5356万 | +5.4% | 11.47 | 0.89 |
| 11/29 | 1,350 | 1,376 | 1,312 | 1,354 | +1.73% | 15,493,100 | 9227億2392万 | +6.78% | 11.52 | 0.89 |
| 11/22 | 1,308 | 1,345 | 1,281 | 1,331 | +3.5% | 15,947,700 | 9070億4988万 | +5.63% | 11.33 | 0.88 |
| 11/15 | 1,185 | 1,294 | 1,170 | 1,286 | +10.77% | 11,799,300 | 8763億8328万 | +2.31% | 10.95 | 0.85 |
| 11/08 | 1,166 | 1,197 | 1,140 | 1,161 | +0.26% | 9,844,600 | 7911億9828万 | -7.86% | 9.88 | 0.77 |
| 11/01 | 1,189 | 1,204 | 1,153 | 1,158 | -1.11% | 10,784,600 | 7891億5384万 | -8.75% | 9.86 | 0.77 |
| 10/25 | 1,227 | 1,247 | 1,159 | 1,171 | -4.02% | 15,180,000 | 7980億1308万 | -7.94% | 9.97 | 0.77 |
| 10/18 | 1,202 | 1,249 | 1,189 | 1,220 | +1.92% | 12,672,300 | 8314億560万 | -3.86% | 10.38 | 0.81 |
| 10/11 | 1,188 | 1,205 | 1,126 | 1,197 | +0.76% | 16,221,900 | 8157億3156万 | -5.38% | 10.19 | 0.79 |
| 10/04 | 1,225 | 1,240 | 1,180 | 1,188 | -5.56% | 15,274,700 | 8095億9824万 | -5.64% | 10.11 | 0.78 |
| 09/27 | 1,262 | 1,294 | 1,210 | 1,258 | -2.63% | 13,707,500 | 8573億184万 | +0.24% | 10.71 | 0.83 |
| 09/20 | 1,289 | 1,340 | 1,255 | 1,292 | +0.31% | 13,478,900 | 8804億7216万 | +3.94% | 11 | 0.85 |
| 09/13 | 1,302 | 1,314 | 1,255 | 1,288 | +2.79% | 12,476,500 | 8777億4624万 | +4.21% | 10.96 | 0.85 |
| 09/06 | 1,202 | 1,300 | 1,191 | 1,253 | +4.77% | 10,341,000 | 8538億9444万 | +1.95% | 10.67 | 0.83 |
| 08/30 | 1,286 | 1,288 | 1,181 | 1,196 | -6.49% | 9,249,900 | 8150億5008万 | -2.37% | 10.18 | 0.79 |
| 08/23 | 1,249 | 1,293 | 1,196 | 1,279 | +2.73% | 14,176,500 | 8716億1292万 | +4.84% | 10.89 | 0.85 |
| 08/16 | 1,294 | 1,314 | 1,221 | 1,245 | -3.11% | 14,535,900 | 8484億4260万 | +2.64% | 10.6 | 0.82 |
| 08/09 | 1,328 | 1,335 | 1,249 | 1,285 | -5.51% | 13,407,900 | 8757億180万 | +6.46% | 10.94 | 0.85 |
| 08/02 | 1,272 | 1,360 | 1,215 | 1,360 | +5.51% | 19,032,600 | 9268億1280万 | +13.24% | 11.58 | 0.9 |
| 07/26 | 1,400 | 1,425 | 1,279 | 1,289 | -5.91% | 21,543,200 | 8784億2772万 | +8.23% | 10.97 | 0.85 |
| 07/19 | 1,429 | 1,443 | 1,364 | 1,370 | -4.06% | 14,327,100 | 9336億2760万 | +15.61% | 11.66 | 0.91 |
| 07/12 | 1,417 | 1,445 | 1,379 | 1,428 | +2% | 15,522,100 | 9731億5344万 | +21.64% | 12.15 | 0.94 |
| 07/05 | 1,357 | 1,423 | 1,349 | 1,400 | +4.95% | 15,364,000 | 9540億7200万 | +20.38% | 11.92 | 0.93 |
| 06/28 | 1,275 | 1,356 | 1,217 | 1,334 | +6.63% | 16,288,300 | 9090億9432万 | +15.7% | 11.51 | 0.89 |
| 06/21 | 1,099 | 1,266 | 1,097 | 1,251 | +12% | 17,255,500 | 8525億3148万 | +9.64% | 10.79 | 0.84 |
| 06/14 | 1,176 | 1,233 | 1,110 | 1,117 | -1.67% | 18,461,800 | 7612億1316万 | -1.24% | 9.64 | 0.75 |
| 06/07 | 1,259 | 1,262 | 1,103 | 1,136 | -9.7% | 27,328,800 | 7741億6128万 | +1.16% | 9.8 | 0.76 |
| 05/31 | 1,341 | 1,409 | 1,240 | 1,258 | -8.24% | 27,951,100 | 8573億184万 | +13.03% | 10.85 | 0.84 |
| 05/24 | 1,401 | 1,555 | 1,330 | 1,371 | -0.65% | 36,820,400 | 9343億908万 | +24.86% | 11.83 | 0.92 |
| 05/17 | 1,250 | 1,425 | 1,250 | 1,380 | +12.84% | 38,594,500 | 9404億4240万 | +27.9% | 11.91 | 0.92 |
| 05/10 | 1,135 | 1,227 | 1,121 | 1,223 | +10.68% | 24,454,200 | 8334億5004万 | +15.49% | 10.55 | 0.82 |
| 05/02 | 1,124 | 1,150 | 1,096 | 1,105 | -0.45% | 16,886,200 | 7530億3540万 | +5.94% | 9.53 | 0.74 |
| 04/26 | 1,093 | 1,125 | 1,059 | 1,110 | +4.42% | 30,609,800 | 7564億4280万 | +7.35% | 9.58 | 0.74 |
| 04/19 | 1,070 | 1,107 | 1,024 | 1,063 | -3.01% | 34,670,600 | 7244億1324万 | +3.81% | 9.17 | 0.71 |
| 04/12 | 952 | 1,100 | 920 | 1,096 | +16.84% | 74,607,500 | 7469億208万 | +7.87% | 9.46 | 0.73 |
| 04/05 | 1,147 | 1,147 | 907 | 938 | -17.43% | 59,877,200 | 6392億2824万 | -6.76% | 8.09 | 0.63 |
| 03/29 | 1,130 | 1,143 | 1,077 | 1,136 | +2.07% | 21,960,700 | 7741億6128万 | +13.37% | 12.15 | 0.84 |
| 03/22 | 1,119 | 1,148 | 1,084 | 1,113 | -2.62% | 21,872,300 | 7584億8724万 | +12.31% | 11.9 | 0.83 |
| 03/15 | 1,082 | 1,144 | 1,081 | 1,143 | +6.72% | 26,002,500 | 7789億3164万 | +16.51% | 12.22 | 0.85 |
| 03/08 | 1,100 | 1,123 | 1,015 | 1,071 | -2.64% | 30,603,000 | 7298億6508万 | +10.3% | 11.45 | 0.8 |
| 03/01 | 1,150 | 1,169 | 1,071 | 1,100 | -0.27% | 19,246,100 | 7496億2800万 | +14.35% | 11.76 | 0.82 |
| 02/22 | 1,145 | 1,183 | 1,086 | 1,103 | -2.65% | 15,142,100 | 7516億7244万 | +16.23% | 11.79 | 0.82 |
| 02/15 | 1,130 | 1,219 | 1,103 | 1,133 | +2.44% | 19,345,000 | 7721億1684万 | +20.66% | 12.11 | 0.84 |
| 02/08 | 1,127 | 1,162 | 1,094 | 1,106 | -2.04% | 18,389,800 | 7537億1688万 | +19.18% | 11.83 | 0.82 |
| 02/01 | 1,120 | 1,144 | 1,081 | 1,129 | +2.54% | 16,757,300 | 7693億9092万 | +23.25% | 12.07 | 0.84 |
| 01/25 | 1,181 | 1,181 | 1,042 | 1,101 | -5.49% | 19,808,700 | 7503億948万 | +22.06% | 11.77 | 0.82 |
| 01/18 | 1,177 | 1,199 | 1,082 | 1,165 | +1.57% | 24,773,700 | 7939億2420万 | +31.05% | 12.46 | 0.87 |
| 01/11 | 1,132 | 1,174 | 1,041 | 1,147 | +10.18% | 25,287,200 | 7816億5756万 | +31.24% | 12.26 | 0.85 |
| 2012 |
| 12/28 | 1,006 | 1,063 | 989 | 1,041 | +5.47% | 10,923,700 | - | +21.19% | - | - |
| 12/21 | 923 | 1,012 | 917 | 987 | +8.46% | 21,745,500 | - | +15.85% | - | - |
| 12/14 | 905 | 915 | 866 | 910 | +2.02% | 13,008,700 | - | +7.57% | - | - |
| 12/07 | 894 | 903 | 877 | 892 | +0.68% | 10,363,300 | - | +5.81% | - | - |
| 11/30 | 918 | 923 | 878 | 886 | -1.56% | 12,174,500 | - | +5.6% | - | - |
| 11/22 | 893 | 915 | 884 | 900 | +3.09% | 17,112,100 | - | +7.91% | - | - |
| 11/16 | 814 | 877 | 792 | 873 | +6.08% | 18,848,500 | - | +5.43% | - | - |
| 11/09 | 862 | 867 | 808 | 823 | -5.62% | 13,229,100 | - | 0% | - | - |
| 11/02 | 872 | 880 | 841 | 872 | +1.4% | 22,084,000 | - | +6.21% | - | - |
| 10/26 | 864 | 891 | 853 | 860 | -2.71% | 18,592,200 | - | +5.26% | - | - |
| 10/19 | 827 | 892 | 816 | 884 | +6.89% | 18,465,300 | - | +8.2% | - | - |
| 10/12 | 850 | 862 | 806 | 827 | -3.84% | 17,069,300 | - | +1.35% | - | - |
| 10/05 | 835 | 873 | 827 | 860 | +1.78% | 10,151,200 | - | +5.01% | - | - |
| 09/28 | 872 | 881 | 836 | 845 | -3.87% | 15,708,400 | - | +3.05% | - | - |
| 09/21 | 890 | 921 | 876 | 879 | -1.35% | 15,668,300 | - | +6.8% | - | - |
| 09/14 | 824 | 901 | 811 | 891 | +7.87% | 16,045,300 | - | +7.74% | - | - |
| 09/07 | 802 | 829 | 781 | 826 | +4.29% | 12,174,700 | - | -0.6% | - | - |
| 08/31 | 853 | 858 | 792 | 792 | -5.94% | 10,794,900 | - | -5.71% | - | - |
| 08/24 | 861 | 869 | 835 | 842 | -1.64% | 10,759,900 | - | -0.59% | - | - |
| 08/17 | 786 | 856 | 774 | 856 | +6.73% | 14,434,000 | - | +0.59% | - | - |
| 08/10 | 795 | 825 | 788 | 802 | +2.95% | 12,741,500 | - | -5.98% | - | - |
| 08/03 | 797 | 809 | 765 | 779 | +0.52% | 14,797,900 | - | -9.1% | - | - |
| 07/27 | 777 | 788 | 736 | 775 | -2.15% | 11,374,100 | - | -9.78% | - | - |
| 07/20 | 791 | 820 | 780 | 792 | +1.02% | 11,095,300 | - | -7.91% | - | - |
| 07/13 | 841 | 853 | 781 | 784 | -8.09% | 12,491,100 | - | -8.73% | - | - |
| 07/06 | 858 | 884 | 841 | 853 | +1.19% | 12,981,900 | - | -0.7% | - | - |
| 06/29 | 845 | 852 | 789 | 843 | +0.6% | 14,787,400 | - | -1.4% | - | - |
| 06/22 | 811 | 848 | 799 | 838 | +6.89% | 15,291,200 | - | -1.41% | - | - |
| 06/15 | 778 | 789 | 751 | 784 | +2.08% | 14,849,800 | - | -7.22% | - | - |
| 06/08 | 728 | 801 | 722 | 768 | +3.09% | 19,391,000 | - | -8.9% | - | - |
| 06/01 | 768 | 775 | 733 | 745 | -2.23% | 15,347,100 | - | -11.41% | - | - |
| 05/25 | 772 | 805 | 759 | 762 | -1.17% | 21,567,900 | - | -9.39% | - | - |
| 05/18 | 777 | 805 | 765 | 771 | +0.39% | 26,451,000 | - | -8.32% | - | - |
| 05/11 | 814 | 823 | 763 | 768 | -9.43% | 19,381,800 | - | -8.35% | - | - |
| 05/02 | 873 | 885 | 827 | 848 | -2.19% | 14,191,500 | - | +1.56% | - | - |
| 04/27 | 907 | 916 | 855 | 867 | -4.09% | 23,224,100 | - | +4.71% | - | - |
| 04/20 | 874 | 909 | 859 | 904 | +1.35% | 18,886,100 | - | +9.71% | - | - |
