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 | 8,700 | 8,720 | 8,560 | 8,710 | +2.23% | 143,600 | 4158億9938万 | +1.46% | 13.58 | 3.81 |
| 03/28 | 8,450 | 8,520 | 8,370 | 8,520 | +2.16% | 167,400 | 4068億2694万 | -0.91% | 13.28 | 3.72 |
| 03/27 | 8,280 | 8,350 | 8,090 | 8,340 | -1.42% | 249,100 | 3982億3201万 | -3.1% | 13 | 3.64 |
| 03/26 | 8,460 | 8,470 | 8,370 | 8,460 | +1.2% | 159,400 | 4039億6197万 | -1.97% | 13.19 | 3.7 |
| 03/25 | 8,480 | 8,500 | 8,320 | 8,360 | -2.11% | 185,100 | 3991億8700万 | -3.31% | 13.03 | 3.65 |
| 03/24 | 8,300 | 8,560 | 8,290 | 8,540 | +3.26% | 213,300 | 4077億8194万 | -1.31% | 13.31 | 3.73 |
| 03/20 | 8,220 | 8,270 | 8,100 | 8,270 | -0.6% | 308,300 | 3948億8953万 | -4.39% | 12.89 | 3.61 |
| 03/19 | 8,340 | 8,380 | 8,230 | 8,320 | +0.85% | 78,700 | 3972億7702万 | -3.93% | 12.97 | 3.64 |
| 03/18 | 8,340 | 8,360 | 8,220 | 8,250 | +0.49% | 111,200 | 3939億3454万 | -4.78% | 12.86 | 3.6 |
| 03/17 | 8,270 | 8,390 | 8,170 | 8,210 | -2.15% | 123,100 | 3920億2456万 | -5.34% | 12.8 | 3.59 |
| 03/14 | 8,530 | 8,580 | 8,370 | 8,390 | -3.23% | 162,100 | 4006億1949万 | -3.23% | 13.08 | 3.67 |
| 03/13 | 8,550 | 8,720 | 8,540 | 8,670 | +1.17% | 124,600 | 4139億8939万 | +0.14% | 13.51 | 3.79 |
| 03/12 | 8,570 | 8,640 | 8,520 | 8,570 | -1.38% | 120,200 | 4092億1443万 | -0.81% | 13.36 | 3.74 |
| 03/11 | 8,570 | 8,760 | 8,570 | 8,690 | +0.46% | 105,300 | 4149億4438万 | +0.79% | 13.55 | 3.8 |
| 03/10 | 8,750 | 8,850 | 8,650 | 8,650 | -0.46% | 116,100 | 4130億3440万 | +0.42% | 13.48 | 3.78 |
| 03/07 | 8,550 | 8,710 | 8,520 | 8,690 | +2.36% | 166,500 | 4149億4438万 | +0.92% | 13.55 | 3.8 |
| 03/06 | 8,380 | 8,530 | 8,360 | 8,490 | 0% | 251,500 | 4053億9446万 | -1.35% | 13.23 | 3.71 |
| 03/05 | 8,580 | 8,620 | 8,400 | 8,490 | +0.59% | 193,800 | 4053億9446万 | -1.42% | 13.23 | 3.71 |
| 03/04 | 8,600 | 8,610 | 8,360 | 8,440 | -2.65% | 277,100 | 4030億697万 | -1.97% | 13.16 | 3.69 |
| 03/03 | 8,650 | 8,720 | 8,570 | 8,670 | -1.48% | 152,700 | 4139億8939万 | +0.78% | 13.51 | 3.79 |
| 02/28 | 8,880 | 8,920 | 8,710 | 8,800 | -0.68% | 108,100 | 4201億9684万 | +2.33% | 13.72 | 3.84 |
| 02/27 | 8,940 | 8,960 | 8,810 | 8,860 | -1.77% | 209,800 | 4230億6182万 | +3.05% | 13.81 | 3.87 |
| 02/26 | 9,110 | 9,160 | 8,990 | 9,020 | -1.42% | 163,700 | 4307億177万 | +4.93% | 14.06 | 3.94 |
| 02/25 | 9,100 | 9,210 | 9,030 | 9,150 | +0.99% | 190,900 | 4369億922万 | +6.54% | 14.26 | 4 |
| 02/24 | 9,030 | 9,100 | 8,940 | 9,060 | +0.22% | 153,000 | 4326億1175万 | +5.74% | 14.12 | 3.96 |
| 02/21 | 8,930 | 9,050 | 8,830 | 9,040 | +3.43% | 220,500 | 4316億5676万 | +5.58% | 14.09 | 3.95 |
| 02/20 | 8,850 | 8,960 | 8,710 | 8,740 | -2.02% | 136,400 | 4173億3187万 | +2.15% | 13.62 | 3.82 |
| 02/19 | 8,910 | 8,950 | 8,810 | 8,920 | +0.68% | 141,200 | 4259億2680万 | +4.25% | 13.9 | 3.9 |
| 02/18 | 8,570 | 8,880 | 8,520 | 8,860 | +3.87% | 221,800 | 4230億6182万 | +3.73% | 13.81 | 3.87 |
| 02/17 | 8,510 | 8,560 | 8,370 | 8,530 | +0.71% | 112,500 | 4073億444万 | -0.06% | 13.3 | 3.73 |
| 02/14 | 8,510 | 8,610 | 8,370 | 8,470 | -0.7% | 165,100 | 4044億3946万 | -0.76% | 13.2 | 3.7 |
| 02/13 | 8,500 | 8,670 | 8,450 | 8,530 | +1.55% | 162,400 | 4073億444万 | 0% | 13.3 | 3.73 |
| 02/12 | 8,680 | 8,680 | 8,130 | 8,400 | -0.94% | 259,500 | 4010億9699万 | -1.3% | 13.09 | 3.67 |
| 02/10 | 8,320 | 8,480 | 8,320 | 8,480 | +4.05% | 153,100 | 4049億1696万 | -0.2% | 13.22 | 3.71 |
| 02/07 | 8,220 | 8,250 | 8,050 | 8,150 | +0.74% | 190,600 | 3891億5958万 | -3.83% | 12.7 | 3.56 |
| 02/06 | 8,150 | 8,260 | 8,050 | 8,090 | -1.34% | 134,200 | 3862億9460万 | -4.38% | 12.61 | 3.53 |
| 02/05 | 8,220 | 8,410 | 8,080 | 8,200 | +0.99% | 200,700 | 3915億4706万 | -2.92% | 12.78 | 3.58 |
| 02/04 | 8,160 | 8,380 | 8,110 | 8,120 | -4.36% | 221,900 | 3877億2709万 | -3.65% | 12.66 | 3.55 |
| 02/03 | 8,480 | 8,650 | 8,470 | 8,490 | -1.05% | 176,600 | 4053億9446万 | +0.93% | 13.23 | 3.71 |
| 01/31 | 8,590 | 8,700 | 8,440 | 8,580 | 0% | 158,300 | 4096億9192万 | +2.25% | 13.37 | 3.75 |
| 01/30 | 8,510 | 8,580 | 8,410 | 8,580 | -0.69% | 155,500 | 4096億9192万 | +2.53% | 13.37 | 3.75 |
| 01/29 | 8,470 | 8,640 | 8,470 | 8,640 | +2.49% | 181,100 | 4125億5690万 | +3.51% | 13.47 | 3.78 |
| 01/28 | 8,230 | 8,740 | 8,220 | 8,430 | +1.93% | 243,700 | 4025億2948万 | +1.3% | 13.14 | 3.68 |
| 01/27 | 8,350 | 8,400 | 8,250 | 8,270 | -3.73% | 115,400 | 3948億8953万 | -0.34% | 12.89 | 3.61 |
| 01/24 | 8,620 | 8,630 | 8,540 | 8,590 | -1.83% | 101,200 | 4101億6942万 | +3.74% | 13.39 | 3.75 |
| 01/23 | 8,830 | 8,880 | 8,680 | 8,750 | -0.68% | 121,500 | 4178億936万 | +6.03% | 13.64 | 3.82 |
| 01/22 | 8,780 | 8,840 | 8,700 | 8,810 | 0% | 135,000 | 4206億7434万 | +7.15% | 13.73 | 3.85 |
| 01/21 | 8,700 | 8,910 | 8,680 | 8,810 | +1.85% | 177,100 | 4206億7434万 | +7.56% | 13.73 | 3.85 |
| 01/20 | 8,770 | 8,820 | 8,630 | 8,650 | -3.03% | 159,800 | 4130億3440万 | +5.98% | 13.48 | 3.78 |
| 01/17 | 8,860 | 8,990 | 8,790 | 8,920 | +0.34% | 138,900 | 4259億2680万 | +9.66% | 13.9 | 3.9 |
| 01/16 | 8,810 | 9,080 | 8,810 | 8,890 | +1.83% | 302,300 | 4244億9431万 | +9.81% | 13.86 | 3.88 |
| 01/15 | 8,610 | 8,730 | 8,580 | 8,730 | +1.99% | 165,200 | 4168億5437万 | +8.41% | 13.61 | 3.81 |
| 01/14 | 8,690 | 8,700 | 8,500 | 8,560 | -1.72% | 202,300 | 4087億3693万 | +6.67% | 13.34 | 3.74 |
| 01/10 | 8,530 | 8,710 | 8,430 | 8,710 | +2.23% | 328,700 | 4158億9938万 | +8.89% | 13.58 | 3.81 |
| 01/09 | 8,470 | 8,530 | 8,370 | 8,520 | +2.16% | 293,100 | 4068億2694万 | +6.98% | 13.28 | 3.72 |
| 01/08 | 8,120 | 8,350 | 8,040 | 8,340 | +3.35% | 434,900 | 3982億3201万 | +5.09% | 13 | 3.64 |
| 01/07 | 8,050 | 8,160 | 8,000 | 8,070 | +0.37% | 184,600 | 3853億3961万 | +1.96% | 12.58 | 3.53 |
| 01/06 | 7,950 | 8,070 | 7,890 | 8,040 | +1.39% | 213,700 | 3967億7112万 | +1.67% | 12.93 | 3.62 |
| 2013 |
| 12/30 | 7,820 | 7,930 | 7,780 | 7,930 | +1.54% | 105,100 | 3786億5466万 | +0.29% | 12.34 | 3.46 |
| 12/27 | 7,760 | 7,820 | 7,750 | 7,810 | +0.9% | 117,800 | 3729億2470万 | -1.16% | 12.15 | 3.41 |
| 12/26 | 7,710 | 7,800 | 7,660 | 7,740 | +0.39% | 138,900 | 3695億8222万 | -2.05% | 12.04 | 3.38 |
| 12/25 | 7,570 | 7,710 | 7,570 | 7,710 | -0.13% | 226,500 | 3681億4973万 | -2.31% | 12 | 3.36 |
| 12/24 | 7,980 | 8,000 | 7,670 | 7,720 | -3.14% | 260,900 | 3686億2723万 | -2.06% | 12.01 | 3.37 |
| 12/20 | 7,990 | 8,040 | 7,920 | 7,970 | -0.62% | 122,100 | 3805億6464万 | +1.28% | 12.4 | 3.48 |
| 12/19 | 8,100 | 8,130 | 8,000 | 8,020 | -0.37% | 186,500 | 3829億5212万 | +2.22% | 12.48 | 3.5 |
| 12/18 | 8,080 | 8,090 | 8,010 | 8,050 | +0.37% | 235,300 | 3843億8461万 | +2.9% | 12.53 | 3.51 |
| 12/17 | 7,820 | 8,060 | 7,820 | 8,020 | +2.56% | 264,900 | 3829億5212万 | +2.83% | 12.48 | 3.5 |
| 12/16 | 7,860 | 7,950 | 7,810 | 7,820 | +0.13% | 117,600 | 3734億220万 | +0.54% | 12.17 | 3.41 |
| 12/13 | 7,920 | 7,960 | 7,810 | 7,810 | -1.26% | 172,700 | 3729億2470万 | +0.7% | 12.15 | 3.41 |
| 12/12 | 7,980 | 7,980 | 7,850 | 7,910 | -1.13% | 107,300 | 3776億9966万 | +2.25% | 12.31 | 3.45 |
| 12/11 | 7,970 | 8,010 | 7,850 | 8,000 | -0.25% | 192,200 | 3819億9713万 | +3.68% | 12.45 | 3.49 |
| 12/10 | 8,070 | 8,090 | 8,010 | 8,020 | -0.99% | 119,800 | 3829億5212万 | +4.24% | 12.48 | 3.5 |
| 12/09 | 8,050 | 8,120 | 7,990 | 8,100 | +2.14% | 162,700 | 3867億7210万 | +5.66% | 12.6 | 3.53 |
| 12/06 | 8,030 | 8,070 | 7,850 | 7,930 | -0.75% | 205,300 | 3786億5466万 | +3.95% | 12.34 | 3.46 |
| 12/05 | 7,920 | 8,200 | 7,920 | 7,990 | +2.3% | 398,900 | 3815億1963万 | +5.1% | 12.43 | 3.49 |
| 12/04 | 7,890 | 7,940 | 7,800 | 7,810 | -2.74% | 166,000 | 3729億2470万 | +3.02% | 12.15 | 3.41 |
| 12/03 | 7,960 | 8,040 | 7,870 | 8,030 | +1.65% | 239,900 | 3834億2962万 | +6.16% | 12.5 | 3.5 |
| 12/02 | 7,850 | 7,930 | 7,820 | 7,900 | +0.77% | 116,900 | 3772億2217万 | +4.72% | 12.29 | 3.45 |
| 11/29 | 7,740 | 7,850 | 7,740 | 7,840 | +0.26% | 87,600 | 3743億5719万 | +4.2% | 12.2 | 3.42 |
| 11/28 | 7,820 | 7,900 | 7,630 | 7,820 | +0.13% | 173,800 | 3734億220万 | +4.18% | 12.17 | 3.41 |
| 11/27 | 7,880 | 7,880 | 7,770 | 7,810 | -1.26% | 118,000 | 3729億2470万 | +4.4% | 12.15 | 3.41 |
| 11/26 | 7,950 | 7,980 | 7,870 | 7,910 | -1.13% | 101,000 | 3776億9966万 | +6.06% | 12.31 | 3.45 |
| 11/25 | 7,870 | 8,000 | 7,860 | 8,000 | +2.3% | 215,100 | 3819億9713万 | +7.61% | 12.45 | 3.49 |
| 11/22 | 7,870 | 7,970 | 7,750 | 7,820 | +0.13% | 341,400 | 3734億220万 | +5.9% | 12.17 | 3.41 |
| 11/21 | 7,540 | 7,820 | 7,530 | 7,810 | +4.41% | 350,500 | 3729億2470万 | +6.36% | 12.15 | 3.41 |
| 11/20 | 7,440 | 7,510 | 7,410 | 7,480 | +0.13% | 112,800 | 3571億6732万 | +2.48% | 11.64 | 3.26 |
| 11/19 | 7,360 | 7,500 | 7,360 | 7,470 | +1.08% | 118,300 | 3566億8982万 | +2.86% | 11.62 | 3.26 |
| 11/18 | 7,370 | 7,470 | 7,310 | 7,390 | +0.14% | 347,800 | 3528億6985万 | +2.35% | 11.5 | 3.22 |
| 11/15 | 7,470 | 7,480 | 7,380 | 7,380 | -0.94% | 128,300 | 3523億9235万 | +2.8% | 11.48 | 3.22 |
| 11/14 | 7,430 | 7,480 | 7,400 | 7,450 | -0.13% | 123,000 | 3557億3483万 | +4.43% | 11.59 | 3.25 |
| 11/13 | 7,410 | 7,480 | 7,400 | 7,460 | -0.27% | 74,400 | 3562億1232万 | +5.37% | 11.61 | 3.25 |
| 11/12 | 7,300 | 7,480 | 7,160 | 7,480 | +2.61% | 201,900 | 3571億6732万 | +6.52% | 11.64 | 3.26 |
| 11/11 | 7,350 | 7,440 | 7,200 | 7,290 | 0% | 170,900 | 3480億9489万 | +4.7% | 11.34 | 3.18 |
| 11/08 | 7,300 | 7,300 | 7,050 | 7,290 | -1.62% | 184,600 | 3480億9489万 | +5.39% | 11.34 | 3.18 |
| 11/07 | 7,440 | 7,440 | 7,330 | 7,410 | -0.54% | 66,100 | 3538億2484万 | +7.86% | 11.53 | 3.23 |
| 11/06 | 7,300 | 7,450 | 7,220 | 7,450 | +1.64% | 106,300 | 3557億3483万 | +9.27% | 11.59 | 3.25 |
| 11/05 | 7,180 | 7,350 | 7,180 | 7,330 | +2.23% | 150,300 | 3500億487万 | +8.32% | 11.41 | 3.2 |
| 11/01 | 7,180 | 7,330 | 7,150 | 7,170 | -1.38% | 125,600 | 3423億6493万 | +6.76% | 11.16 | 3.13 |
| 10/31 | 7,420 | 7,440 | 7,270 | 7,270 | -2.42% | 144,900 | 3471億3989万 | +9.04% | 11.31 | 3.17 |
| 10/30 | 7,450 | 7,500 | 7,430 | 7,450 | +0.68% | 133,200 | 3557億3483万 | +12.61% | 11.59 | 3.25 |
