時価総額
2013/09/19～2014/02/19
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 |
| 02/19 | 502 | 508 | 499 | 503 | -0.79% | 570,000 | 648億8170万 | -1.76% | 9.93 | 0.95 |
| 02/18 | 499 | 511 | 494 | 507 | +2.42% | 696,000 | 653億9766万 | -1.17% | 10.01 | 0.96 |
| 02/17 | 491 | 498 | 487 | 495 | +0.41% | 777,000 | 638億4979万 | -3.88% | 9.77 | 0.94 |
| 02/14 | 501 | 510 | 487 | 493 | -0.6% | 876,000 | 635億9181万 | -4.64% | 9.73 | 0.93 |
| 02/13 | 510 | 510 | 493 | 496 | -3.5% | 609,000 | 639億7878万 | -4.43% | 9.79 | 0.94 |
| 02/12 | 514 | 517 | 510 | 514 | +0.59% | 301,000 | 663億59万 | -1.34% | 10.15 | 0.97 |
| 02/10 | 510 | 516 | 500 | 511 | +1.59% | 567,000 | 659億1362万 | -2.29% | 10.09 | 0.97 |
| 02/07 | 500 | 509 | 498 | 503 | +1.21% | 587,000 | 648億8170万 | -4.01% | 9.93 | 0.95 |
| 02/06 | 486 | 501 | 486 | 497 | +2.26% | 591,000 | 641億776万 | -5.33% | 9.81 | 0.94 |
| 02/05 | 481 | 488 | 480 | 486 | +2.1% | 366,000 | 626億8888万 | -7.78% | 9.59 | 0.92 |
| 02/04 | 484 | 488 | 476 | 476 | -4.99% | 903,000 | 613億9899万 | -10.02% | 9.4 | 0.9 |
| 02/03 | 505 | 507 | 497 | 501 | -0.79% | 583,000 | 646億2372万 | -5.65% | 9.89 | 0.95 |
| 01/31 | 511 | 511 | 484 | 505 | -1.94% | 1,310,000 | 651億3968万 | -5.08% | 9.97 | 0.96 |
| 01/30 | 515 | 523 | 513 | 515 | -4.28% | 663,000 | 664億2958万 | -3.56% | 10.17 | 0.97 |
| 01/29 | 521 | 538 | 519 | 538 | +5.08% | 881,000 | 693億9633万 | +0.56% | 10.62 | 1.02 |
| 01/28 | 507 | 518 | 502 | 512 | +1.19% | 528,000 | 660億4261万 | -4.3% | 10.11 | 0.97 |
| 01/27 | 509 | 509 | 504 | 506 | -1.94% | 331,000 | 652億6867万 | -5.6% | 9.99 | 0.96 |
| 01/24 | 518 | 518 | 514 | 516 | -0.96% | 273,000 | 665億5856万 | -3.91% | 10.19 | 0.98 |
| 01/23 | 527 | 529 | 520 | 521 | -1.33% | 464,000 | 672億351万 | -3.16% | 10.29 | 0.99 |
| 01/22 | 531 | 534 | 525 | 528 | -0.75% | 336,000 | 681億644万 | -1.86% | 10.42 | 1 |
| 01/21 | 536 | 540 | 530 | 532 | -0.19% | 494,000 | 686億2240万 | -1.3% | 10.5 | 1.01 |
| 01/20 | 538 | 539 | 531 | 533 | -1.11% | 307,000 | 687億5139万 | -1.11% | 10.52 | 1.01 |
| 01/17 | 537 | 541 | 535 | 539 | -0.37% | 293,000 | 695億2532万 | 0% | 10.64 | 1.02 |
| 01/16 | 538 | 548 | 538 | 541 | +1.12% | 405,000 | 697億8330万 | +0.37% | 10.68 | 1.02 |
| 01/15 | 539 | 541 | 530 | 535 | -0.19% | 455,000 | 690億936万 | -0.74% | 10.56 | 1.01 |
| 01/14 | 541 | 541 | 535 | 536 | -2.19% | 283,000 | 691億3835万 | -0.56% | 10.58 | 1.01 |
| 01/10 | 540 | 548 | 538 | 548 | +0.55% | 309,000 | 706億8623万 | +1.67% | 10.82 | 1.04 |
| 01/09 | 546 | 548 | 542 | 545 | -0.91% | 235,000 | 702億9926万 | +1.11% | 10.76 | 1.03 |
| 01/08 | 545 | 550 | 542 | 550 | +1.29% | 255,000 | 709億4421万 | +2.04% | 10.86 | 1.04 |
| 01/07 | 541 | 546 | 539 | 543 | -0.55% | 230,000 | 700億4128万 | +0.93% | 10.72 | 1.03 |
| 01/06 | 544 | 549 | 539 | 546 | +0.18% | 279,000 | 704億2825万 | +1.49% | 10.78 | 1.03 |
| 2013 |
| 12/30 | 544 | 548 | 541 | 545 | +0.74% | 267,000 | 702億9926万 | +1.3% | 10.76 | 1.03 |
| 12/27 | 535 | 542 | 530 | 541 | +1.5% | 413,000 | 697億8330万 | +0.56% | 10.68 | 1.02 |
| 12/26 | 527 | 535 | 526 | 533 | +0.95% | 428,000 | 687億5139万 | -0.93% | 10.52 | 1.01 |
| 12/25 | 532 | 532 | 525 | 528 | -0.75% | 349,000 | 681億644万 | -1.86% | 10.42 | 1 |
| 12/24 | 530 | 536 | 528 | 532 | -0.75% | 388,000 | 686億2240万 | -1.12% | 10.5 | 1.01 |
| 12/20 | 532 | 538 | 529 | 536 | -0.56% | 594,000 | 691億3835万 | -0.56% | 10.58 | 1.01 |
| 12/19 | 544 | 547 | 535 | 539 | -1.46% | 676,000 | 695億2532万 | +0.19% | 10.64 | 1.02 |
| 12/18 | 541 | 548 | 538 | 547 | +0.18% | 425,000 | 705億5724万 | +1.67% | 10.8 | 1.04 |
| 12/17 | 538 | 548 | 536 | 546 | +2.06% | 588,000 | 704億2825万 | +1.49% | 10.78 | 1.03 |
| 12/16 | 534 | 542 | 532 | 535 | +0.38% | 470,000 | 690億936万 | -0.37% | 10.56 | 1.01 |
| 12/13 | 536 | 536 | 531 | 533 | +0.19% | 528,000 | 687億5139万 | -0.56% | 10.52 | 1.01 |
| 12/12 | 531 | 535 | 526 | 532 | -0.56% | 489,000 | 686億2240万 | -0.75% | 10.5 | 1.01 |
| 12/11 | 535 | 540 | 530 | 535 | -0.74% | 475,000 | 690億936万 | 0% | 10.56 | 1.01 |
| 12/10 | 535 | 545 | 531 | 539 | -1.28% | 691,000 | 695億2532万 | +0.75% | 10.64 | 1.02 |
| 12/09 | 544 | 552 | 543 | 546 | +2.06% | 569,000 | 704億2825万 | +2.06% | 10.78 | 1.03 |
| 12/06 | 531 | 537 | 530 | 535 | +0.38% | 236,000 | 690億936万 | +0.19% | 10.56 | 1.01 |
| 12/05 | 533 | 536 | 530 | 533 | +0.38% | 365,000 | 687億5139万 | -0.19% | 10.52 | 1.01 |
| 12/04 | 532 | 536 | 530 | 531 | -1.48% | 169,000 | 684億9341万 | -0.56% | 10.48 | 1.01 |
| 12/03 | 542 | 544 | 539 | 539 | -0.19% | 175,000 | 695億2532万 | +1.13% | 10.64 | 1.02 |
| 12/02 | 539 | 544 | 537 | 540 | -0.37% | 176,000 | 696億5431万 | +1.5% | 10.66 | 1.02 |
| 11/29 | 543 | 546 | 542 | 542 | -0.37% | 154,000 | 699億1229万 | +2.07% | 10.7 | 1.03 |
| 11/28 | 545 | 547 | 539 | 544 | +1.3% | 373,000 | 701億7027万 | +2.64% | 10.74 | 1.03 |
| 11/27 | 538 | 544 | 537 | 537 | -1.1% | 229,000 | 692億6734万 | +1.51% | 10.6 | 1.02 |
| 11/26 | 538 | 545 | 538 | 543 | -0.91% | 254,000 | 700億4128万 | +2.84% | 10.72 | 1.03 |
| 11/25 | 538 | 548 | 533 | 548 | +2.81% | 380,000 | 706億8623万 | +3.98% | 10.82 | 1.04 |
| 11/22 | 545 | 550 | 531 | 533 | -2.56% | 540,000 | 687億5139万 | +1.52% | 10.52 | 1.01 |
| 11/21 | 539 | 548 | 537 | 547 | +2.63% | 574,000 | 705億5724万 | +4.19% | 10.8 | 1.04 |
| 11/20 | 536 | 536 | 532 | 533 | -0.19% | 180,000 | 687億5139万 | +1.91% | 10.52 | 1.01 |
| 11/19 | 536 | 537 | 529 | 534 | -0.37% | 219,000 | 688億8038万 | +2.3% | 10.54 | 1.01 |
| 11/18 | 540 | 547 | 534 | 536 | +0.37% | 436,000 | 691億3835万 | +3.08% | 10.58 | 1.01 |
| 11/15 | 539 | 543 | 532 | 534 | -0.56% | 357,000 | 688億8038万 | +3.09% | 10.54 | 1.01 |
| 11/14 | 530 | 540 | 526 | 537 | +2.09% | 253,000 | 692億6734万 | +4.07% | 10.6 | 1.02 |
| 11/13 | 530 | 531 | 522 | 526 | -0.38% | 212,000 | 678億4846万 | +2.53% | 10.38 | 1 |
| 11/12 | 525 | 535 | 521 | 528 | +0.96% | 237,000 | 681億644万 | +3.33% | 10.42 | 1 |
| 11/11 | 521 | 523 | 517 | 523 | +1.36% | 252,000 | 674億6149万 | +2.95% | 10.33 | 0.99 |
| 11/08 | 519 | 520 | 507 | 516 | -1.71% | 297,000 | 665億5856万 | +1.98% | 10.19 | 0.98 |
| 11/07 | 540 | 540 | 519 | 525 | -2.42% | 570,000 | 677億1947万 | +3.96% | 10.37 | 0.99 |
| 11/06 | 532 | 540 | 527 | 538 | +1.51% | 539,000 | 693億9633万 | +6.75% | 10.62 | 1.02 |
| 11/05 | 530 | 531 | 522 | 530 | +1.15% | 456,000 | 683億6442万 | +5.58% | 10.46 | 1 |
| 11/01 | 529 | 535 | 518 | 524 | -0.95% | 444,000 | 675億9048万 | +4.59% | 10.35 | 0.99 |
| 10/31 | 524 | 530 | 522 | 529 | +1.15% | 445,000 | 682億3543万 | +5.8% | 10.44 | 1 |
| 10/30 | 512 | 525 | 512 | 523 | +1.36% | 459,000 | 674億6149万 | +4.81% | 10.33 | 0.99 |
| 10/29 | 518 | 518 | 509 | 516 | -0.39% | 151,000 | 665億5856万 | +3.61% | 10.19 | 0.98 |
| 10/28 | 504 | 519 | 502 | 518 | +1.97% | 419,000 | 668億1654万 | +4.23% | 10.23 | 0.98 |
| 10/25 | 517 | 517 | 503 | 508 | -1.55% | 176,000 | 655億2665万 | +2.42% | 10.03 | 0.96 |
| 10/24 | 515 | 516 | 512 | 516 | +0.39% | 357,000 | 665億5856万 | +4.03% | 10.19 | 0.98 |
| 10/23 | 517 | 518 | 512 | 514 | -0.39% | 556,000 | 663億59万 | +3.84% | 10.15 | 0.97 |
| 10/22 | 516 | 520 | 515 | 516 | -0.77% | 152,000 | 665億5856万 | +4.24% | 10.19 | 0.98 |
| 10/21 | 514 | 522 | 512 | 520 | +1.36% | 427,000 | 670億7452万 | +5.26% | 10.27 | 0.98 |
| 10/18 | 512 | 515 | 509 | 513 | 0% | 742,000 | 661億7160万 | +4.06% | 10.13 | 0.97 |
| 10/17 | 505 | 515 | 505 | 513 | +1.79% | 694,000 | 661億7160万 | +4.06% | 10.13 | 0.97 |
| 10/16 | 498 | 504 | 495 | 504 | +1.41% | 243,000 | 650億1069万 | +2.44% | 9.95 | 0.95 |
| 10/15 | 498 | 503 | 495 | 497 | -0.2% | 328,000 | 641億776万 | +1.22% | 9.81 | 0.94 |
| 10/11 | 487 | 502 | 487 | 498 | +3.53% | 564,000 | 642億3675万 | +1.63% | 9.83 | 0.94 |
| 10/10 | 483 | 483 | 472 | 481 | -0.21% | 548,000 | 620億4393万 | -1.64% | 9.5 | 0.91 |
| 10/09 | 470 | 482 | 469 | 482 | +2.55% | 176,000 | 621億7292万 | -1.43% | 9.52 | 0.91 |
| 10/08 | 469 | 472 | 468 | 470 | +0.21% | 326,000 | 606億2505万 | -3.69% | 9.28 | 0.89 |
| 10/07 | 469 | 479 | 467 | 469 | 0% | 612,000 | 604億9606万 | -3.89% | 9.26 | 0.89 |
| 10/04 | 467 | 475 | 461 | 469 | +1.08% | 555,000 | 604億9606万 | -3.89% | 9.26 | 0.89 |
| 10/03 | 476 | 478 | 464 | 464 | -2.93% | 788,000 | 598億5111万 | -4.92% | 9.16 | 0.88 |
| 10/02 | 499 | 499 | 477 | 478 | -4.21% | 623,000 | 616億5696万 | -2.25% | 9.44 | 0.9 |
| 10/01 | 498 | 503 | 496 | 499 | +1.01% | 199,000 | 643億6574万 | +1.84% | 9.85 | 0.94 |
| 09/30 | 493 | 498 | 490 | 494 | -0.8% | 294,000 | 637億2080万 | +1.02% | 9.75 | 0.94 |
| 09/27 | 502 | 519 | 493 | 498 | -1.39% | 728,000 | 642億3675万 | +1.84% | 9.83 | 0.94 |
| 09/26 | 502 | 506 | 490 | 505 | +0.8% | 288,000 | 651億3968万 | +3.27% | 9.97 | 0.96 |
| 09/25 | 507 | 507 | 500 | 501 | -0.2% | 262,000 | 646億2372万 | +2.45% | 9.89 | 0.95 |
| 09/24 | 500 | 505 | 499 | 502 | +1.21% | 295,000 | 647億5271万 | +2.66% | 9.91 | 0.95 |
| 09/20 | 497 | 500 | 491 | 496 | -0.6% | 335,000 | 639億7878万 | +1.43% | 9.79 | 0.94 |
| 09/19 | 503 | 505 | 491 | 499 | -0.4% | 248,000 | 643億6574万 | +2.04% | 9.85 | 0.94 |
