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 | 4,140 | 4,140 | 3,960 | 4,005 | -3.38% | 70,300 | 413億4822万 | +6.86% | 13.92 | 2.03 |
| 03/28 | 3,885 | 4,145 | 3,885 | 4,145 | +6.69% | 68,300 | 427億9360万 | +11.16% | 14.41 | 2.1 |
| 03/27 | 3,895 | 3,900 | 3,810 | 3,885 | -1.15% | 33,400 | 401億932万 | +4.86% | 13.5 | 1.97 |
| 03/26 | 3,960 | 3,995 | 3,895 | 3,930 | -1.26% | 36,000 | 405億7390万 | +6.45% | 13.66 | 1.99 |
| 03/25 | 4,030 | 4,085 | 3,965 | 3,980 | +0.51% | 43,000 | 410億9011万 | +8.27% | 13.83 | 2.02 |
| 03/24 | 3,985 | 4,080 | 3,955 | 3,960 | -1.12% | 56,800 | 408億8363万 | +8.29% | 13.76 | 2.01 |
| 03/20 | 3,990 | 4,075 | 3,965 | 4,005 | +1.65% | 76,700 | 413億4822万 | +10% | 13.92 | 2.03 |
| 03/19 | 3,785 | 3,985 | 3,780 | 3,940 | +3.96% | 57,900 | 406億7715万 | +8.57% | 13.69 | 2 |
| 03/18 | 3,740 | 3,880 | 3,740 | 3,790 | +2.16% | 34,400 | 391億2852万 | +4.73% | 13.17 | 1.92 |
| 03/17 | 3,830 | 3,830 | 3,700 | 3,710 | -1.59% | 37,100 | 383億259万 | +2.77% | 12.89 | 1.88 |
| 03/14 | 3,825 | 3,900 | 3,765 | 3,770 | +3.57% | 110,000 | 389億2204万 | +4.66% | 13.1 | 1.91 |
| 03/13 | 3,605 | 3,650 | 3,560 | 3,640 | +0.83% | 31,400 | 375億7990万 | +1.28% | 12.65 | 1.85 |
| 03/12 | 3,665 | 3,665 | 3,610 | 3,610 | -2.17% | 36,200 | 372億7018万 | +0.59% | 12.55 | 1.83 |
| 03/11 | 3,765 | 3,780 | 3,680 | 3,690 | -0.94% | 29,700 | 380億9611万 | +3.07% | 12.82 | 1.87 |
| 03/10 | 3,790 | 3,920 | 3,695 | 3,725 | -1.06% | 41,700 | 384億5745万 | +4.05% | 12.95 | 1.89 |
| 03/07 | 3,685 | 3,795 | 3,685 | 3,765 | +4.15% | 42,200 | 388億7042万 | +5.11% | 13.09 | 1.91 |
| 03/06 | 3,655 | 3,655 | 3,585 | 3,615 | -1.36% | 19,600 | 373億2180万 | +1.06% | 12.56 | 1.83 |
| 03/05 | 3,565 | 3,680 | 3,565 | 3,665 | +2.23% | 22,200 | 378億3800万 | +2.2% | 12.74 | 1.86 |
| 03/04 | 3,525 | 3,590 | 3,460 | 3,585 | -0.28% | 48,500 | 370億1207万 | +0.08% | 12.46 | 1.82 |
| 03/03 | 3,590 | 3,620 | 3,520 | 3,595 | +0.14% | 17,900 | 371億1531万 | +0.59% | 12.49 | 1.82 |
| 02/28 | 3,470 | 3,590 | 3,470 | 3,590 | +3.61% | 35,600 | 370億6369万 | +0.56% | 12.48 | 1.82 |
| 02/27 | 3,510 | 3,525 | 3,450 | 3,465 | -2.53% | 28,100 | 357億7317万 | -2.81% | 12.04 | 1.76 |
| 02/26 | 3,585 | 3,585 | 3,515 | 3,555 | -0.84% | 11,500 | 367億235万 | -0.31% | 12.36 | 1.8 |
| 02/25 | 3,540 | 3,590 | 3,540 | 3,585 | +2.43% | 49,600 | 370億1207万 | +0.59% | 12.46 | 1.82 |
| 02/24 | 3,485 | 3,535 | 3,470 | 3,500 | -0.85% | 30,700 | 361億3452万 | -1.74% | 12.16 | 1.77 |
| 02/21 | 3,550 | 3,570 | 3,500 | 3,530 | 0% | 16,400 | 364億4424万 | -0.93% | 12.27 | 1.79 |
| 02/20 | 3,515 | 3,555 | 3,455 | 3,530 | -1.4% | 26,200 | 364億4424万 | -0.9% | 12.27 | 1.79 |
| 02/19 | 3,560 | 3,600 | 3,470 | 3,580 | +1.56% | 19,500 | 369億6045万 | +0.56% | 12.44 | 1.81 |
| 02/18 | 3,455 | 3,530 | 3,430 | 3,525 | +0.57% | 16,800 | 363億9262万 | -0.84% | 12.25 | 1.79 |
| 02/17 | 3,560 | 3,560 | 3,450 | 3,505 | -1.54% | 18,600 | 361億8614万 | -1.35% | 12.18 | 1.78 |
| 02/14 | 3,665 | 3,665 | 3,500 | 3,560 | -3.91% | 23,900 | 367億5397万 | +0.25% | 12.37 | 1.8 |
| 02/13 | 3,710 | 3,840 | 3,680 | 3,705 | +0.27% | 33,400 | 382億5097万 | +4.48% | 12.88 | 1.88 |
| 02/12 | 3,625 | 3,720 | 3,625 | 3,695 | +4.23% | 16,200 | 381億4773万 | +4.47% | 12.84 | 1.87 |
| 02/10 | 3,575 | 3,575 | 3,500 | 3,545 | +0.42% | 12,700 | 365億9911万 | +0.51% | 12.32 | 1.8 |
| 02/07 | 3,585 | 3,585 | 3,465 | 3,530 | -0.7% | 17,100 | 364億4424万 | +0.26% | 12.27 | 1.79 |
| 02/06 | 3,580 | 3,635 | 3,525 | 3,555 | +0.99% | 37,900 | 367億235万 | +1.14% | 12.36 | 1.8 |
| 02/05 | 3,510 | 3,530 | 3,410 | 3,520 | +3.68% | 36,400 | 363億4100万 | +0.49% | 12.23 | 1.78 |
| 02/04 | 3,550 | 3,590 | 3,395 | 3,395 | -7.99% | 48,200 | 350億5048万 | -2.67% | 11.8 | 1.72 |
| 02/03 | 3,695 | 3,745 | 3,625 | 3,690 | -1.86% | 30,600 | 380億9611万 | +6.1% | 12.82 | 1.87 |
| 01/31 | 3,655 | 3,765 | 3,655 | 3,760 | +3.16% | 32,700 | 388億1880万 | +8.61% | 13.07 | 1.91 |
| 01/30 | 3,740 | 3,765 | 3,600 | 3,645 | -5.08% | 55,700 | 376億3152万 | +5.81% | 12.67 | 1.85 |
| 01/29 | 3,585 | 3,855 | 3,585 | 3,840 | +7.71% | 97,100 | 396億4473万 | +11.76% | 13.35 | 1.95 |
| 01/28 | 3,500 | 3,675 | 3,490 | 3,565 | +5.16% | 97,200 | 368億559万 | +4.24% | 12.39 | 1.81 |
| 01/27 | 3,420 | 3,425 | 3,350 | 3,390 | -2.87% | 35,800 | 349億9886万 | -0.67% | 11.78 | 1.72 |
| 01/24 | 3,445 | 3,505 | 3,425 | 3,490 | +0.72% | 25,400 | 360億3128万 | +2.23% | 12.13 | 1.77 |
| 01/23 | 3,500 | 3,520 | 3,430 | 3,465 | -0.57% | 19,400 | 357億7317万 | +1.61% | 12.04 | 1.76 |
| 01/22 | 3,525 | 3,550 | 3,480 | 3,485 | -0.85% | 19,100 | 359億7966万 | +2.23% | 12.11 | 1.77 |
| 01/21 | 3,520 | 3,560 | 3,510 | 3,515 | -0.14% | 19,500 | 362億8938万 | +3.2% | 12.22 | 1.78 |
| 01/20 | 3,540 | 3,580 | 3,495 | 3,520 | -0.56% | 21,800 | 363億4100万 | +3.38% | 12.23 | 1.78 |
| 01/17 | 3,535 | 3,555 | 3,515 | 3,540 | +1.43% | 15,300 | 365億4749万 | +4.33% | 12.3 | 1.79 |
| 01/16 | 3,495 | 3,555 | 3,490 | 3,490 | -0.14% | 14,700 | 360億3128万 | +3.19% | 12.13 | 1.77 |
| 01/15 | 3,530 | 3,550 | 3,480 | 3,495 | +1.3% | 51,100 | 360億8290万 | +3.62% | 12.15 | 1.77 |
| 01/14 | 3,480 | 3,485 | 3,410 | 3,450 | -0.86% | 27,800 | 356億1831万 | +2.68% | 11.99 | 1.75 |
| 01/10 | 3,450 | 3,495 | 3,430 | 3,480 | +1.02% | 26,500 | 359億2804万 | +3.97% | 12.09 | 1.76 |
| 01/09 | 3,430 | 3,450 | 3,425 | 3,445 | -0.14% | 14,500 | 355億6669万 | +3.36% | 11.97 | 1.75 |
| 01/08 | 3,495 | 3,495 | 3,405 | 3,450 | -0.58% | 15,500 | 356億1831万 | +3.92% | 11.99 | 1.75 |
| 01/07 | 3,485 | 3,490 | 3,450 | 3,470 | +0.58% | 17,200 | 358億2480万 | +5.02% | 12.06 | 1.76 |
| 01/06 | 3,480 | 3,540 | 3,440 | 3,450 | +1.92% | 50,200 | 356億1831万 | +4.96% | 11.99 | 1.75 |
| 2013 |
| 12/30 | 3,400 | 3,420 | 3,380 | 3,385 | +0.15% | 17,500 | 349億4724万 | +3.42% | 11.76 | 1.72 |
| 12/27 | 3,265 | 3,395 | 3,265 | 3,380 | +3.52% | 37,700 | 348億9562万 | +3.65% | 11.75 | 1.71 |
| 12/26 | 3,125 | 3,280 | 3,125 | 3,265 | +4.15% | 35,600 | 337億834万 | +0.52% | 11.35 | 1.66 |
| 12/25 | 3,130 | 3,225 | 3,110 | 3,135 | -0.16% | 67,900 | 323億6621万 | -3.21% | 10.9 | 1.59 |
| 12/24 | 3,250 | 3,325 | 3,060 | 3,140 | -4.85% | 115,500 | 324億1783万 | -2.91% | 10.91 | 1.59 |
| 12/20 | 3,300 | 3,350 | 3,225 | 3,300 | -1.05% | 63,200 | 340億6969万 | +2.2% | 11.47 | 1.67 |
| 12/19 | 3,360 | 3,415 | 3,315 | 3,335 | -2.77% | 69,100 | 344億3104万 | +3.64% | 11.59 | 1.69 |
| 12/18 | 3,480 | 3,490 | 3,390 | 3,430 | +0.15% | 39,000 | 354億1183万 | +6.95% | 11.92 | 1.74 |
| 12/17 | 3,390 | 3,435 | 3,365 | 3,425 | +0.74% | 37,000 | 353億6021万 | +7.5% | 11.9 | 1.74 |
| 12/16 | 3,415 | 3,430 | 3,360 | 3,400 | -0.29% | 30,800 | 351億211万 | +7.32% | 11.82 | 1.72 |
| 12/13 | 3,425 | 3,430 | 3,355 | 3,410 | +0.29% | 46,500 | 352億535万 | +8.39% | 11.85 | 1.73 |
| 12/12 | 3,425 | 3,425 | 3,330 | 3,400 | -0.73% | 25,700 | 351億211万 | +8.83% | 11.82 | 1.72 |
| 12/11 | 3,425 | 3,460 | 3,420 | 3,425 | +0.15% | 25,800 | 353億6021万 | +10.34% | 11.9 | 1.74 |
| 12/10 | 3,435 | 3,465 | 3,355 | 3,420 | -1.72% | 49,800 | 353億859万 | +10.89% | 11.89 | 1.73 |
| 12/09 | 3,440 | 3,620 | 3,415 | 3,480 | +7.74% | 120,900 | 359億2804万 | +13.54% | 12.09 | 1.76 |
| 12/06 | 3,250 | 3,270 | 3,105 | 3,230 | -1.22% | 36,400 | 333億4700万 | +6.15% | 11.23 | 1.64 |
| 12/05 | 3,290 | 3,350 | 3,250 | 3,270 | +0.46% | 56,600 | 337億5997万 | +7.67% | 11.36 | 1.66 |
| 12/04 | 3,175 | 3,280 | 3,175 | 3,255 | +2.84% | 42,700 | 336億510万 | +7.39% | 11.31 | 1.65 |
| 12/03 | 3,135 | 3,215 | 3,130 | 3,165 | +1.28% | 48,800 | 326億7593万 | +4.66% | 11 | 1.6 |
| 12/02 | 3,135 | 3,140 | 3,110 | 3,125 | -0.32% | 13,200 | 322億6296万 | +3.44% | 10.86 | 1.58 |
| 11/29 | 3,115 | 3,145 | 3,100 | 3,135 | +0.64% | 18,200 | 323億6621万 | +3.91% | 10.9 | 1.59 |
| 11/28 | 3,065 | 3,140 | 3,065 | 3,115 | +2.3% | 45,600 | 321億5972万 | +3.25% | 10.83 | 1.58 |
| 11/27 | 3,030 | 3,055 | 3,000 | 3,045 | -0.49% | 27,400 | 314億3703万 | +0.93% | 10.58 | 1.54 |
| 11/26 | 3,080 | 3,080 | 3,040 | 3,060 | -0.81% | 15,000 | 315億9189万 | +1.46% | 10.64 | 1.55 |
| 11/25 | 3,090 | 3,095 | 3,075 | 3,085 | 0% | 16,100 | 318億5000万 | +2.32% | 10.72 | 1.56 |
| 11/22 | 3,085 | 3,095 | 3,060 | 3,085 | +0.82% | 18,100 | 318億5000万 | +2.42% | 10.72 | 1.56 |
| 11/21 | 3,055 | 3,095 | 3,050 | 3,060 | +0.82% | 15,600 | 315億9189万 | +1.69% | 10.64 | 1.55 |
| 11/20 | 2,995 | 3,040 | 2,995 | 3,035 | +0.66% | 19,600 | 313億3379万 | +0.93% | 10.55 | 1.54 |
| 11/19 | 3,010 | 3,030 | 3,000 | 3,015 | +0.17% | 17,800 | 311億2731万 | +0.27% | 10.48 | 1.53 |
| 11/18 | 3,040 | 3,040 | 3,005 | 3,010 | -0.99% | 9,300 | 310億7569万 | +0.13% | 10.46 | 1.53 |
| 11/15 | 3,055 | 3,095 | 3,040 | 3,040 | -0.16% | 23,100 | 313億8541万 | +1.16% | 10.57 | 1.54 |
| 11/14 | 2,950 | 3,055 | 2,948 | 3,045 | +4.1% | 34,400 | 314億3703万 | +1.43% | 10.58 | 1.54 |
| 11/13 | 2,960 | 2,960 | 2,874 | 2,925 | -1.18% | 12,000 | 301億9813万 | -2.43% | 10.17 | 1.48 |
| 11/12 | 2,902 | 2,968 | 2,886 | 2,960 | +3.79% | 40,300 | 305億5948万 | -1.3% | 10.29 | 1.5 |
| 11/11 | 2,871 | 2,883 | 2,851 | 2,852 | -0.38% | 19,600 | 294億4447万 | -4.9% | 9.91 | 1.45 |
| 11/08 | 2,910 | 2,910 | 2,861 | 2,863 | -1.41% | 22,100 | 295億5804万 | -4.69% | 9.95 | 1.45 |
| 11/07 | 2,931 | 2,931 | 2,901 | 2,904 | -0.65% | 24,200 | 299億8133万 | -3.46% | 10.09 | 1.47 |
| 11/06 | 2,941 | 2,960 | 2,913 | 2,923 | -0.61% | 25,700 | 301億7749万 | -2.89% | 10.16 | 1.48 |
| 11/05 | 2,941 | 2,966 | 2,921 | 2,941 | +0.24% | 25,700 | 303億6332万 | -2.29% | 10.22 | 1.49 |
| 11/01 | 3,035 | 3,075 | 2,931 | 2,934 | -4.59% | 34,400 | 302億9105万 | -2.59% | 10.2 | 1.49 |
| 10/31 | 3,100 | 3,110 | 3,045 | 3,075 | -1.76% | 25,100 | 317億4676万 | +1.99% | 10.69 | 1.56 |
| 10/30 | 3,100 | 3,180 | 3,080 | 3,130 | +2.12% | 66,700 | 323億1458万 | +3.99% | 10.88 | 1.59 |
