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 | 2,080 | 2,125 | 2,061 | 2,125 | +1.82% | 2,455,400 | 2455億9835万 | -3.89% | 37.12 | 1.94 |
| 03/28 | 2,050 | 2,121 | 2,028 | 2,087 | +7.25% | 5,904,400 | 2412億647万 | -6.12% | 36.46 | 1.9 |
| 03/27 | 1,942 | 1,960 | 1,895 | 1,946 | -0.92% | 1,932,100 | 2249億1030万 | -12.97% | 34 | 1.78 |
| 03/26 | 1,980 | 2,013 | 1,939 | 1,964 | -1.85% | 2,841,300 | 2269億9066万 | -13.02% | 34.31 | 1.79 |
| 03/25 | 2,104 | 2,129 | 1,994 | 2,001 | -6.45% | 3,631,900 | 2312億1534万 | -12.12% | 34.95 | 1.83 |
| 03/24 | 2,050 | 2,180 | 2,040 | 2,139 | +5.84% | 4,843,700 | 2471億6122万 | -6.68% | 37.36 | 1.95 |
| 03/20 | 2,037 | 2,090 | 1,962 | 2,021 | -1.99% | 4,208,800 | 2335億2633万 | -12.32% | 35.3 | 1.84 |
| 03/19 | 2,075 | 2,107 | 2,045 | 2,062 | -1.29% | 1,936,400 | 2382億6388万 | -11.04% | 36.02 | 1.88 |
| 03/18 | 2,090 | 2,108 | 2,035 | 2,089 | +1.02% | 2,723,600 | 2413億8373万 | -10.46% | 36.49 | 1.91 |
| 03/17 | 2,110 | 2,146 | 2,056 | 2,068 | -3.18% | 2,276,800 | 2389億5718万 | -12.04% | 36.12 | 1.89 |
| 03/14 | 2,205 | 2,217 | 2,120 | 2,136 | -5.28% | 2,573,600 | 2468億1457万 | -9.64% | 37.31 | 1.95 |
| 03/13 | 2,241 | 2,281 | 2,241 | 2,255 | +0.04% | 1,431,400 | 2605億6501万 | -5.33% | 39.39 | 2.06 |
| 03/12 | 2,291 | 2,310 | 2,246 | 2,254 | -2.93% | 2,369,100 | 2604億4946万 | -5.45% | 39.37 | 2.06 |
| 03/11 | 2,370 | 2,380 | 2,308 | 2,322 | -3.25% | 2,677,200 | 2683億685万 | -2.89% | 40.56 | 2.12 |
| 03/10 | 2,420 | 2,448 | 2,396 | 2,400 | -2.36% | 2,927,000 | 2773億1975万 | -0.37% | 41.92 | 2.19 |
| 03/07 | 2,429 | 2,494 | 2,377 | 2,458 | +5.54% | 7,898,200 | 2840億2164万 | +1.19% | 42.93 | 2.24 |
| 03/06 | 2,302 | 2,346 | 2,265 | 2,329 | +0.3% | 2,779,000 | 2691億1570万 | -4.59% | 40.68 | 2.12 |
| 03/05 | 2,261 | 2,400 | 2,237 | 2,322 | +4.17% | 5,971,100 | 2683億685万 | -5.65% | 40.56 | 2.12 |
| 03/04 | 2,240 | 2,264 | 2,213 | 2,229 | -1.94% | 1,769,600 | 2575億6071万 | -9.94% | 38.93 | 2.03 |
| 03/03 | 2,231 | 2,290 | 2,180 | 2,273 | -1.69% | 2,387,300 | 2626億4491万 | -8.68% | 39.7 | 2.07 |
| 02/28 | 2,340 | 2,375 | 2,270 | 2,312 | -1.7% | 2,454,800 | 2671億5135万 | -6.81% | 40.38 | 2.11 |
| 02/27 | 2,360 | 2,420 | 2,344 | 2,352 | -0.47% | 2,239,800 | 2717億7335万 | -4.23% | 41.08 | 2.15 |
| 02/26 | 2,330 | 2,396 | 2,327 | 2,363 | -0.3% | 2,379,000 | 2730億4440万 | -2.76% | 41.27 | 2.16 |
| 02/25 | 2,421 | 2,429 | 2,361 | 2,370 | -1.09% | 2,759,400 | 2738億5325万 | -1.37% | 41.4 | 2.16 |
| 02/24 | 2,448 | 2,448 | 2,372 | 2,396 | -1.24% | 3,003,400 | 2768億5755万 | +0.76% | 41.85 | 2.19 |
| 02/21 | 2,407 | 2,468 | 2,406 | 2,426 | +0.79% | 3,104,900 | 2803億2404万 | +3.19% | 42.37 | 2.21 |
| 02/20 | 2,466 | 2,480 | 2,386 | 2,407 | -3.37% | 4,284,300 | 2781億2859万 | +3.57% | 42.04 | 2.2 |
| 02/19 | 2,427 | 2,519 | 2,427 | 2,491 | +1.26% | 6,027,000 | 2878億3479万 | +8.4% | 43.51 | 2.27 |
| 02/18 | 2,398 | 2,480 | 2,380 | 2,460 | +3.58% | 7,102,300 | 2842億5274万 | +8.47% | 42.97 | 2.24 |
| 02/17 | 2,400 | 2,429 | 2,325 | 2,375 | -3.02% | 5,231,400 | 2744億3100万 | +5.88% | 41.48 | 2.17 |
| 02/14 | 2,381 | 2,467 | 2,320 | 2,449 | +3.82% | 7,909,200 | 2829億8169万 | +10.27% | 42.78 | 2.23 |
| 02/13 | 2,370 | 2,408 | 2,333 | 2,359 | -3.2% | 6,530,700 | 2725億8220万 | +7.32% | 41.2 | 2.15 |
| 02/12 | 2,544 | 2,566 | 2,421 | 2,437 | -3.83% | 8,878,000 | 2815億9509万 | +11.99% | 42.57 | 2.22 |
| 02/10 | 2,489 | 2,554 | 2,455 | 2,534 | +5.72% | 13,783,700 | 2928億343万 | +17.75% | 44.26 | 2.31 |
| 02/07 | 2,560 | 2,600 | 2,365 | 2,397 | -6.95% | 16,660,000 | 2769億7310万 | +12.8% | 41.87 | 2.19 |
| 02/06 | 2,454 | 2,644 | 2,438 | 2,576 | +11.81% | 26,002,500 | 2976億5653万 | +22.55% | 44.99 | 2.35 |
| 02/05 | 2,520 | 2,585 | 2,149 | 2,304 | -5.34% | 28,173,400 | 2662億2696万 | +11.25% | 40.24 | 2.1 |
| 02/04 | 2,570 | 2,664 | 2,434 | 2,434 | -12.13% | 18,481,500 | 2812億4844万 | +18.67% | 42.51 | 2.22 |
| 02/03 | 2,907 | 2,944 | 2,743 | 2,770 | -4.32% | 29,910,900 | 3200億7321万 | +36.93% | 48.38 | 2.53 |
| 01/31 | 2,722 | 2,897 | 2,673 | 2,895 | +4.78% | 34,612,700 | 3345億1694万 | +45.92% | 50.57 | 2.64 |
| 01/30 | 2,773 | 2,828 | 2,652 | 2,763 | -2.37% | 28,957,300 | 3192億6436万 | +42.35% | 48.26 | 2.52 |
| 01/29 | 2,740 | 2,979 | 2,680 | 2,830 | +6.03% | 67,772,400 | 3270億620万 | +48.71% | 49.43 | 2.58 |
| 01/28 | 2,731 | 3,050 | 2,523 | 2,669 | +3.41% | 80,935,300 | 3084億267万 | +43.26% | 46.62 | 2.44 |
| 01/27 | 2,581 | 2,581 | 2,581 | 2,581 | +24.03% | 692,200 | 2982億3428万 | +41.12% | 45.08 | 2.35 |
| 01/24 | 1,881 | 2,081 | 1,760 | 2,081 | +23.8% | 7,253,600 | 2404億5933万 | +15.68% | 36.35 | 1.9 |
| 01/23 | 1,699 | 1,714 | 1,678 | 1,681 | -0.65% | 1,007,000 | 1942億3937万 | -6.09% | 29.36 | 1.53 |
| 01/22 | 1,699 | 1,704 | 1,657 | 1,692 | -1.05% | 1,749,500 | 1955億1042万 | -5.95% | 29.55 | 1.54 |
| 01/21 | 1,755 | 1,757 | 1,707 | 1,710 | -0.7% | 793,600 | 1975億9032万 | -5.26% | 29.87 | 1.56 |
| 01/20 | 1,726 | 1,745 | 1,714 | 1,722 | -0.69% | 500,400 | 1989億7692万 | -4.81% | 30.08 | 1.57 |
| 01/17 | 1,742 | 1,752 | 1,721 | 1,734 | -1.08% | 749,300 | 2003億6351万 | -4.2% | 30.29 | 1.58 |
| 01/16 | 1,759 | 1,782 | 1,749 | 1,753 | +0.34% | 1,126,300 | 2025億5896万 | -3.26% | 30.62 | 1.6 |
| 01/15 | 1,771 | 1,777 | 1,733 | 1,747 | -0.23% | 925,000 | 2018億6566万 | -3.59% | 30.51 | 1.59 |
| 01/14 | 1,800 | 1,806 | 1,742 | 1,751 | -4.58% | 1,126,900 | 2023億2786万 | -3.37% | 30.58 | 1.6 |
| 01/10 | 1,831 | 1,836 | 1,814 | 1,835 | +0.38% | 738,900 | 2120億3405万 | +1.33% | 32.05 | 1.67 |
| 01/09 | 1,859 | 1,859 | 1,818 | 1,828 | -1.72% | 528,400 | 2112億2520万 | +1.11% | 31.93 | 1.67 |
| 01/08 | 1,842 | 1,860 | 1,831 | 1,860 | +2.14% | 622,600 | 2149億2280万 | +3.1% | 32.49 | 1.7 |
| 01/07 | 1,823 | 1,831 | 1,804 | 1,821 | -1.03% | 396,000 | 2104億1636万 | +1.28% | 31.81 | 1.66 |
| 01/06 | 1,839 | 1,854 | 1,822 | 1,840 | 0% | 581,900 | 2126億1180万 | +2.51% | 32.14 | 1.68 |
| 2013 |
| 12/30 | 1,843 | 1,843 | 1,814 | 1,840 | +0.44% | 653,100 | 2126億1180万 | +2.56% | 32.14 | 1.68 |
| 12/27 | 1,816 | 1,834 | 1,791 | 1,832 | +1.16% | 500,100 | 2116億8740万 | +2.29% | 32 | 1.67 |
| 12/26 | 1,836 | 1,840 | 1,803 | 1,811 | +1.06% | 630,200 | 2092億6086万 | +1.17% | 31.63 | 1.65 |
| 12/25 | 1,776 | 1,792 | 1,759 | 1,792 | +2.87% | 671,500 | 2070億6541万 | +0.11% | 31.3 | 1.64 |
| 12/24 | 1,774 | 1,777 | 1,720 | 1,742 | -2.02% | 934,500 | 2012億8791万 | -2.68% | 30.43 | 1.59 |
| 12/20 | 1,817 | 1,822 | 1,772 | 1,778 | -2.41% | 817,100 | 2054億4771万 | -0.84% | 31.06 | 1.62 |
| 12/19 | 1,838 | 1,845 | 1,813 | 1,822 | +0.61% | 501,800 | 2105億3191万 | +1.62% | 31.82 | 1.66 |
| 12/18 | 1,826 | 1,847 | 1,801 | 1,811 | -1.15% | 994,300 | 2092億6086万 | +1.06% | 31.63 | 1.65 |
| 12/17 | 1,832 | 1,851 | 1,823 | 1,832 | +0.6% | 486,900 | 2116億8740万 | +2.35% | 32 | 1.67 |
| 12/16 | 1,856 | 1,869 | 1,817 | 1,821 | -1.3% | 1,007,800 | 2104億1636万 | +1.9% | 31.81 | 1.66 |
| 12/13 | 1,856 | 1,870 | 1,829 | 1,845 | -0.91% | 884,300 | 2131億8955万 | +3.48% | 32.23 | 1.68 |
| 12/12 | 1,896 | 1,905 | 1,835 | 1,862 | -1.74% | 920,600 | 2151億5390万 | +4.67% | 32.52 | 1.7 |
| 12/11 | 1,858 | 1,946 | 1,851 | 1,895 | +2.71% | 2,135,600 | 2189億6705万 | +7% | 33.1 | 1.73 |
| 12/10 | 1,787 | 1,856 | 1,783 | 1,845 | +2.61% | 1,158,000 | 2131億8955万 | +4.77% | 32.23 | 1.68 |
| 12/09 | 1,787 | 1,817 | 1,772 | 1,798 | +1.81% | 1,032,900 | 2077億5871万 | +2.74% | 31.4 | 1.64 |
| 12/06 | 1,794 | 1,794 | 1,758 | 1,766 | -0.23% | 550,500 | 2040億6111万 | +1.44% | 30.85 | 1.61 |
| 12/05 | 1,761 | 1,792 | 1,744 | 1,770 | +0.68% | 1,209,200 | 2045億2331万 | +2.08% | 30.92 | 1.61 |
| 12/04 | 1,721 | 1,768 | 1,719 | 1,758 | +1.27% | 1,136,300 | 2031億3671万 | +1.85% | 30.71 | 1.6 |
| 12/03 | 1,741 | 1,759 | 1,723 | 1,736 | -0.17% | 785,800 | 2005億9461万 | +0.99% | 30.32 | 1.58 |
| 12/02 | 1,810 | 1,810 | 1,725 | 1,739 | -0.86% | 945,300 | 2009億4126万 | +1.52% | 30.37 | 1.59 |
| 11/29 | 1,728 | 1,775 | 1,721 | 1,754 | +2.04% | 975,200 | 2026億7451万 | +2.87% | 30.64 | 1.6 |
| 11/28 | 1,747 | 1,751 | 1,698 | 1,719 | -0.29% | 669,400 | 1986億3027万 | +1.24% | 30.03 | 1.57 |
| 11/27 | 1,744 | 1,760 | 1,716 | 1,724 | -0.92% | 1,027,900 | 1992億802万 | +1.83% | 30.11 | 1.57 |
| 11/26 | 1,797 | 1,801 | 1,737 | 1,740 | -4.19% | 1,145,000 | 2010億5681万 | +2.96% | 30.39 | 1.59 |
| 11/25 | 1,795 | 1,835 | 1,790 | 1,816 | +2.48% | 848,400 | 2098億3861万 | +7.65% | 31.72 | 1.66 |
| 11/22 | 1,803 | 1,804 | 1,763 | 1,772 | -1.72% | 1,250,400 | 2047億5441万 | +5.48% | 30.95 | 1.62 |
| 11/21 | 1,800 | 1,805 | 1,792 | 1,803 | +0.17% | 1,240,400 | 2083億3646万 | +7.71% | 31.49 | 1.65 |
| 11/20 | 1,798 | 1,819 | 1,791 | 1,800 | -0.28% | 822,100 | 2079億8981万 | +8.04% | 31.44 | 1.64 |
| 11/19 | 1,808 | 1,831 | 1,797 | 1,805 | +0.11% | 895,900 | 2085億6756万 | +8.73% | 31.53 | 1.65 |
| 11/18 | 1,797 | 1,824 | 1,783 | 1,803 | +0.45% | 1,079,100 | 2083億3646万 | +9.01% | 31.49 | 1.65 |
| 11/15 | 1,799 | 1,806 | 1,786 | 1,795 | +0.79% | 758,500 | 2074億1206万 | +9.12% | 31.35 | 1.64 |
| 11/14 | 1,780 | 1,815 | 1,772 | 1,781 | +0.56% | 997,000 | 2057億9436万 | +8.86% | 31.11 | 1.62 |
| 11/13 | 1,746 | 1,784 | 1,735 | 1,771 | +1.43% | 819,100 | 2046億3886万 | +8.78% | 30.93 | 1.62 |
| 11/12 | 1,740 | 1,780 | 1,735 | 1,746 | +0.63% | 1,003,200 | 2017億5011万 | +7.91% | 30.5 | 1.59 |
| 11/11 | 1,734 | 1,747 | 1,706 | 1,735 | +0.23% | 1,322,000 | 2004億7906万 | +7.7% | 30.3 | 1.58 |
| 11/08 | 1,673 | 1,749 | 1,671 | 1,731 | +3.47% | 1,815,500 | 2000億1686万 | +7.85% | 30.23 | 1.58 |
| 11/07 | 1,657 | 1,691 | 1,645 | 1,673 | +1.95% | 1,623,300 | 1933億1497万 | +4.63% | 29.22 | 1.53 |
| 11/06 | 1,700 | 1,704 | 1,615 | 1,641 | +3.86% | 2,180,500 | 1896億1737万 | +2.95% | 28.66 | 1.5 |
| 11/05 | 1,562 | 1,590 | 1,546 | 1,580 | +0.77% | 672,300 | 1825億6883万 | -0.69% | 27.6 | 1.44 |
| 11/01 | 1,590 | 1,590 | 1,559 | 1,568 | -0.76% | 684,300 | 1811億8223万 | -1.26% | 27.39 | 1.43 |
| 10/31 | 1,573 | 1,610 | 1,568 | 1,580 | +0.45% | 792,300 | 1825億6883万 | -0.44% | 27.6 | 1.44 |
| 10/30 | 1,582 | 1,589 | 1,565 | 1,573 | -0.57% | 557,100 | 1817億5998万 | -0.88% | 27.47 | 1.44 |
