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 | 1,812 | 1,821 | 1,756 | 1,819 | +2.31% | 302,100 | 1277億6636万 | -0.05% | 10.96 | 0.87 |
| 03/28 | 1,718 | 1,780 | 1,685 | 1,778 | +3.25% | 369,200 | 1248億8652万 | -2.25% | 10.71 | 0.85 |
| 03/27 | 1,707 | 1,729 | 1,667 | 1,722 | -1.37% | 433,700 | 1209億5309万 | -5.18% | 10.37 | 0.82 |
| 03/26 | 1,771 | 1,791 | 1,728 | 1,746 | -1.3% | 348,100 | 1226億3885万 | -3.96% | 10.52 | 0.83 |
| 03/25 | 1,775 | 1,817 | 1,764 | 1,769 | -0.23% | 317,600 | 1242億5436万 | -2.8% | 10.66 | 0.84 |
| 03/24 | 1,780 | 1,837 | 1,769 | 1,773 | -0.84% | 256,400 | 1245億3532万 | -2.53% | 10.68 | 0.84 |
| 03/20 | 1,842 | 1,842 | 1,783 | 1,788 | -2.13% | 362,400 | 1255億8892万 | -1.6% | 10.77 | 0.85 |
| 03/19 | 1,838 | 1,854 | 1,818 | 1,827 | -0.54% | 126,600 | 1283億2828万 | +0.66% | 11.01 | 0.87 |
| 03/18 | 1,829 | 1,864 | 1,803 | 1,837 | +2.23% | 151,100 | 1290億3068万 | +1.32% | 11.07 | 0.87 |
| 03/17 | 1,794 | 1,822 | 1,783 | 1,797 | -1.1% | 109,600 | 1262億2108万 | -0.66% | 10.83 | 0.86 |
| 03/14 | 1,803 | 1,850 | 1,803 | 1,817 | -2.63% | 269,100 | 1276億2588万 | +0.61% | 10.95 | 0.87 |
| 03/13 | 1,878 | 1,893 | 1,855 | 1,866 | -1.53% | 160,800 | 1310億6763万 | +3.67% | 11.24 | 0.89 |
| 03/12 | 1,912 | 1,928 | 1,830 | 1,895 | -2.92% | 147,200 | 1331億459万 | +5.63% | 11.42 | 0.9 |
| 03/11 | 1,938 | 1,980 | 1,926 | 1,952 | +2.36% | 169,600 | 1371億826万 | +9.36% | 11.76 | 0.93 |
| 03/10 | 1,956 | 1,958 | 1,901 | 1,907 | -1.7% | 200,900 | 1339億4747万 | +7.2% | 11.49 | 0.91 |
| 03/07 | 1,947 | 1,965 | 1,930 | 1,940 | +1.15% | 166,100 | 1362億6539万 | +9.23% | 11.69 | 0.92 |
| 03/06 | 1,894 | 1,933 | 1,881 | 1,918 | +5.73% | 259,900 | 1347億2011万 | +8.3% | 11.56 | 0.91 |
| 03/05 | 1,822 | 1,838 | 1,806 | 1,814 | +0.95% | 84,500 | 1274億1516万 | +2.54% | 10.93 | 0.86 |
| 03/04 | 1,766 | 1,798 | 1,758 | 1,797 | +1.35% | 86,400 | 1262億2108万 | +1.7% | 10.83 | 0.86 |
| 03/03 | 1,780 | 1,819 | 1,724 | 1,773 | -0.78% | 72,400 | 1245億3532万 | +0.4% | 10.68 | 0.84 |
| 02/28 | 1,803 | 1,803 | 1,738 | 1,787 | -0.78% | 164,500 | 1255億1868万 | +1.07% | 10.77 | 0.85 |
| 02/27 | 1,771 | 1,820 | 1,760 | 1,801 | +1.01% | 104,800 | 1265億204万 | +1.69% | 10.85 | 0.86 |
| 02/26 | 1,761 | 1,820 | 1,761 | 1,783 | -1% | 45,100 | 1252億3772万 | +0.39% | 10.74 | 0.85 |
| 02/25 | 1,810 | 1,814 | 1,780 | 1,801 | +1.07% | 73,800 | 1265億204万 | +1.01% | 10.85 | 0.86 |
| 02/24 | 1,798 | 1,822 | 1,760 | 1,782 | -0.78% | 99,500 | 1251億6748万 | -0.34% | 10.74 | 0.85 |
| 02/21 | 1,753 | 1,802 | 1,753 | 1,796 | +4.66% | 115,500 | 1261億5084万 | 0% | 10.82 | 0.86 |
| 02/20 | 1,769 | 1,785 | 1,716 | 1,716 | -3.11% | 146,100 | 1205億3165万 | -4.72% | 10.34 | 0.82 |
| 02/19 | 1,791 | 1,800 | 1,758 | 1,771 | -0.62% | 122,200 | 1243億9484万 | -2.1% | 10.67 | 0.84 |
| 02/18 | 1,765 | 1,789 | 1,722 | 1,782 | +2% | 196,700 | 1251億6748万 | -1.71% | 10.74 | 0.85 |
| 02/17 | 1,724 | 1,759 | 1,701 | 1,747 | +1.22% | 116,600 | 1227億909万 | -3.85% | 10.53 | 0.83 |
| 02/14 | 1,744 | 1,768 | 1,702 | 1,726 | -1.32% | 144,500 | 1212億3405万 | -5.37% | 10.4 | 0.82 |
| 02/13 | 1,768 | 1,783 | 1,742 | 1,749 | -0.91% | 182,500 | 1228億4957万 | -4.53% | 10.54 | 0.83 |
| 02/12 | 1,758 | 1,773 | 1,751 | 1,765 | +1.44% | 108,900 | 1239億7340万 | -3.97% | 10.63 | 0.84 |
| 02/10 | 1,770 | 1,770 | 1,726 | 1,740 | +0.17% | 105,100 | 1222億1741万 | -5.64% | 10.48 | 0.83 |
| 02/07 | 1,700 | 1,744 | 1,695 | 1,737 | +4.32% | 190,300 | 1220億669万 | -6.11% | 10.47 | 0.83 |
| 02/06 | 1,684 | 1,701 | 1,664 | 1,665 | -2.12% | 173,000 | 1169億4942万 | -10.24% | 10.03 | 0.79 |
| 02/05 | 1,675 | 1,714 | 1,666 | 1,701 | +0.95% | 152,900 | 1194億7805万 | -8.65% | 10.25 | 0.81 |
| 02/04 | 1,730 | 1,763 | 1,684 | 1,685 | -5.39% | 181,200 | 1183億5421万 | -9.7% | 10.15 | 0.8 |
| 02/03 | 1,806 | 1,822 | 1,780 | 1,781 | -3.1% | 138,200 | 1250億9724万 | -4.86% | 10.73 | 0.85 |
| 01/31 | 1,828 | 1,850 | 1,805 | 1,838 | +0.55% | 158,800 | 1291億92万 | -1.92% | 11.07 | 0.88 |
| 01/30 | 1,815 | 1,850 | 1,811 | 1,828 | -1.98% | 172,600 | 1283億9852万 | -2.45% | 11.01 | 0.87 |
| 01/29 | 1,791 | 1,871 | 1,791 | 1,865 | +5.43% | 150,600 | 1309億9739万 | -0.53% | 11.24 | 0.89 |
| 01/28 | 1,755 | 1,795 | 1,755 | 1,769 | -0.23% | 169,900 | 1242億5436万 | -5.5% | 10.66 | 0.84 |
| 01/27 | 1,756 | 1,799 | 1,756 | 1,773 | -2.8% | 221,100 | 1245億3532万 | -5.24% | 10.68 | 0.84 |
| 01/24 | 1,830 | 1,856 | 1,818 | 1,824 | -2.04% | 205,400 | 1281億1756万 | -2.51% | 10.99 | 0.87 |
| 01/23 | 1,915 | 1,928 | 1,862 | 1,862 | -2.82% | 163,000 | 1307億8667万 | -0.43% | 11.22 | 0.89 |
| 01/22 | 1,933 | 1,941 | 1,894 | 1,916 | -1.49% | 217,000 | 1345億7963万 | +2.68% | 11.54 | 0.91 |
| 01/21 | 1,939 | 1,970 | 1,933 | 1,945 | 0% | 65,300 | 1366億1658万 | +4.57% | 11.72 | 0.93 |
| 01/20 | 1,968 | 1,975 | 1,939 | 1,945 | -1.17% | 100,600 | 1366億1658万 | +5.02% | 11.72 | 0.93 |
| 01/17 | 1,913 | 1,972 | 1,913 | 1,968 | +2.29% | 161,900 | 1382億3210万 | +6.78% | 11.86 | 0.94 |
| 01/16 | 1,913 | 1,956 | 1,905 | 1,924 | +0.37% | 94,400 | 1351億4155万 | +5.02% | 11.59 | 0.92 |
| 01/15 | 1,895 | 1,918 | 1,881 | 1,917 | +2.35% | 107,500 | 1346億4987万 | +4.98% | 11.55 | 0.91 |
| 01/14 | 1,860 | 1,877 | 1,840 | 1,873 | -0.9% | 205,400 | 1315億5931万 | +3.03% | 11.28 | 0.89 |
| 01/10 | 1,900 | 1,905 | 1,863 | 1,890 | -1.51% | 166,700 | 1327億5339万 | +4.25% | 11.39 | 0.9 |
| 01/09 | 1,923 | 1,923 | 1,890 | 1,919 | -0.72% | 131,100 | 1347億9035万 | +6.08% | 11.56 | 0.91 |
| 01/08 | 1,910 | 1,934 | 1,900 | 1,933 | +1.84% | 94,600 | 1357億7371万 | +7.15% | 11.65 | 0.92 |
| 01/07 | 1,887 | 1,912 | 1,883 | 1,898 | -0.21% | 135,600 | 1333億1531万 | +5.62% | 11.44 | 0.9 |
| 01/06 | 1,898 | 1,921 | 1,875 | 1,902 | +0.58% | 157,900 | 1335億9627万 | +6.14% | 11.46 | 0.91 |
| 2013 |
| 12/30 | 1,873 | 1,904 | 1,871 | 1,891 | +0.96% | 119,000 | 1328億2363万 | +5.76% | 11.38 | 0.9 |
| 12/27 | 1,830 | 1,875 | 1,822 | 1,873 | +2.35% | 110,100 | 1315億5931万 | +5.05% | 11.27 | 0.89 |
| 12/26 | 1,814 | 1,837 | 1,803 | 1,830 | +0.94% | 63,900 | 1285億3900万 | +2.81% | 11.01 | 0.87 |
| 12/25 | 1,810 | 1,815 | 1,797 | 1,813 | +0.11% | 74,900 | 1273億4492万 | +2.03% | 10.91 | 0.86 |
| 12/24 | 1,843 | 1,855 | 1,803 | 1,811 | -1.2% | 88,400 | 1272億444万 | +2.03% | 10.89 | 0.86 |
| 12/20 | 1,857 | 1,868 | 1,828 | 1,833 | -1.24% | 124,700 | 1287億4972万 | +3.33% | 11.03 | 0.87 |
| 12/19 | 1,851 | 1,870 | 1,814 | 1,856 | +1.25% | 239,100 | 1303億6523万 | +4.68% | 11.16 | 0.88 |
| 12/18 | 1,794 | 1,835 | 1,792 | 1,833 | +2.06% | 237,500 | 1287億4972万 | +3.62% | 11.03 | 0.87 |
| 12/17 | 1,753 | 1,809 | 1,753 | 1,796 | +3.04% | 196,600 | 1261億5084万 | +1.81% | 10.8 | 0.85 |
| 12/16 | 1,782 | 1,782 | 1,742 | 1,743 | -2.19% | 86,900 | 1224億2813万 | -1.08% | 10.48 | 0.83 |
| 12/13 | 1,798 | 1,815 | 1,774 | 1,782 | -0.22% | 394,400 | 1251億6748万 | +1.31% | 10.72 | 0.85 |
| 12/12 | 1,770 | 1,799 | 1,767 | 1,786 | +0.85% | 216,400 | 1254億4844万 | +1.71% | 10.74 | 0.85 |
| 12/11 | 1,766 | 1,788 | 1,759 | 1,771 | -0.06% | 94,200 | 1243億9484万 | +0.97% | 10.65 | 0.84 |
| 12/10 | 1,720 | 1,790 | 1,720 | 1,772 | +2.43% | 231,100 | 1244億6508万 | +0.97% | 10.66 | 0.84 |
| 12/09 | 1,737 | 1,745 | 1,721 | 1,730 | +0.58% | 46,500 | 1215億1501万 | -1.37% | 10.41 | 0.82 |
| 12/06 | 1,710 | 1,736 | 1,702 | 1,720 | +0.58% | 81,400 | 1208億1261万 | -1.83% | 10.35 | 0.82 |
| 12/05 | 1,751 | 1,752 | 1,704 | 1,710 | -2.73% | 190,800 | 1201億1021万 | -2.34% | 10.29 | 0.81 |
| 12/04 | 1,738 | 1,798 | 1,735 | 1,758 | +1.15% | 227,000 | 1234億8173万 | +0.4% | 10.58 | 0.84 |
| 12/03 | 1,764 | 1,776 | 1,735 | 1,738 | -0.34% | 150,200 | 1220億7693万 | -0.52% | 10.45 | 0.83 |
| 12/02 | 1,784 | 1,784 | 1,730 | 1,744 | -2.19% | 136,900 | 1224億9837万 | -0.11% | 10.49 | 0.83 |
| 11/29 | 1,784 | 1,798 | 1,755 | 1,783 | -0.22% | 122,700 | 1252億3772万 | +2.24% | 10.73 | 0.85 |
| 11/28 | 1,779 | 1,795 | 1,770 | 1,787 | +1.48% | 112,300 | 1255億1868万 | +2.52% | 10.75 | 0.85 |
| 11/27 | 1,775 | 1,784 | 1,750 | 1,761 | -0.84% | 53,500 | 1236億9244万 | +1.27% | 10.59 | 0.84 |
| 11/26 | 1,780 | 1,798 | 1,767 | 1,776 | -1.28% | 91,600 | 1247億4604万 | +2.13% | 10.68 | 0.84 |
| 11/25 | 1,794 | 1,800 | 1,772 | 1,799 | +1.07% | 98,100 | 1263億6156万 | +3.45% | 10.82 | 0.86 |
| 11/22 | 1,794 | 1,794 | 1,753 | 1,780 | -0.28% | 157,400 | 1250億2700万 | +2.48% | 10.71 | 0.85 |
| 11/21 | 1,764 | 1,790 | 1,750 | 1,785 | +1.25% | 132,300 | 1253億7820万 | +2.88% | 10.74 | 0.85 |
| 11/20 | 1,755 | 1,766 | 1,740 | 1,763 | +0.86% | 91,700 | 1238億3292万 | +1.91% | 10.61 | 0.84 |
| 11/19 | 1,771 | 1,779 | 1,743 | 1,748 | -2.56% | 107,000 | 1227億7933万 | +1.33% | 10.51 | 0.83 |
| 11/18 | 1,815 | 1,815 | 1,776 | 1,794 | -0.39% | 132,300 | 1260億1036万 | +4.24% | 10.79 | 0.85 |
| 11/15 | 1,780 | 1,816 | 1,732 | 1,801 | +1.98% | 180,000 | 1265億204万 | +5.14% | 10.83 | 0.86 |
| 11/14 | 1,733 | 1,776 | 1,706 | 1,766 | +2.91% | 196,900 | 1240億4364万 | +3.64% | 10.62 | 0.84 |
| 11/13 | 1,728 | 1,748 | 1,707 | 1,716 | -0.64% | 228,400 | 1205億3165万 | +1.18% | 10.32 | 0.82 |
| 11/12 | 1,691 | 1,735 | 1,688 | 1,727 | +3.04% | 165,100 | 1213億429万 | +2.25% | 10.39 | 0.82 |
| 11/11 | 1,725 | 1,725 | 1,664 | 1,676 | -1.76% | 278,100 | 1177億2205万 | -0.42% | 10.08 | 0.8 |
| 11/08 | 1,720 | 1,735 | 1,681 | 1,706 | -2.23% | 223,900 | 1198億2925万 | +1.61% | 10.26 | 0.81 |
| 11/07 | 1,770 | 1,789 | 1,740 | 1,745 | -1.86% | 128,400 | 1225億6861万 | +4.12% | 10.5 | 0.83 |
| 11/06 | 1,775 | 1,797 | 1,756 | 1,778 | +0.45% | 178,500 | 1248億8652万 | +6.28% | 10.7 | 0.85 |
| 11/05 | 1,700 | 1,779 | 1,699 | 1,770 | +6.18% | 274,000 | 1243億2460万 | +5.99% | 10.65 | 0.84 |
| 11/01 | 1,720 | 1,727 | 1,658 | 1,667 | -2.4% | 95,600 | 1170億8989万 | -0.06% | 10.03 | 0.79 |
| 10/31 | 1,707 | 1,733 | 1,693 | 1,708 | +0.06% | 135,800 | 1199億6973万 | +2.15% | 10.27 | 0.81 |
| 10/30 | 1,676 | 1,709 | 1,659 | 1,707 | +3.02% | 112,400 | 1198億9949万 | +2.09% | 10.27 | 0.81 |
