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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2014 |
| 03/31 | 1,026 | 1,043 | 1,021 | 1,037 | +1.87% | 69,800 | 426億8338万 | +2.73% | 10.89 | 1.18 |
| 03/28 | 1,035 | 1,041 | 1,017 | 1,018 | -1.6% | 72,000 | 419億96万 | +0.94% | 10.69 | 1.15 |
| 03/27 | 1,050 | 1,051 | 1,024 | 1,034 | -2.36% | 80,800 | 425億8043万 | +2.78% | 10.87 | 1.17 |
| 03/26 | 1,073 | 1,074 | 1,058 | 1,059 | -0.38% | 171,400 | 436億994万 | +5.37% | 11.13 | 1.2 |
| 03/25 | 1,060 | 1,075 | 1,053 | 1,063 | +1.77% | 100,800 | 437億7466万 | +5.98% | 11.17 | 1.21 |
| 03/24 | 1,045 | 1,062 | 1,002 | 1,045 | +3.78% | 90,200 | 430億1282万 | +4.45% | 10.98 | 1.19 |
| 03/20 | 1,018 | 1,027 | 1,000 | 1,007 | -2.09% | 129,400 | 414億4797万 | +0.85% | 10.58 | 1.14 |
| 03/19 | 1,017 | 1,030 | 1,016 | 1,028 | +0.1% | 30,800 | 423億3335万 | +3.11% | 10.8 | 1.17 |
| 03/18 | 1,000 | 1,035 | 994 | 1,027 | +3.06% | 65,800 | 422億9217万 | +3.11% | 10.79 | 1.17 |
| 03/17 | 995 | 1,000 | 975 | 997 | +0.15% | 69,000 | 410億3617万 | +0.15% | 10.47 | 1.13 |
| 03/14 | 990 | 997 | 984 | 995 | +0.51% | 66,600 | 409億7440万 | +0.1% | 10.46 | 1.13 |
| 03/13 | 994 | 997 | 990 | 990 | -0.4% | 20,800 | 407億6850万 | -0.2% | 10.4 | 1.12 |
| 03/12 | 995 | 998 | 991 | 994 | -0.45% | 17,000 | 409億3322万 | +0.4% | 10.45 | 1.13 |
| 03/11 | 999 | 1,000 | 994 | 999 | 0% | 17,800 | 411億1853万 | +1.06% | 10.49 | 1.13 |
| 03/10 | 995 | 1,002 | 995 | 999 | -0.15% | 21,400 | 411億1853万 | +1.06% | 10.49 | 1.13 |
| 03/07 | 1,000 | 1,003 | 997 | 1,000 | 0% | 28,800 | 411億8030万 | +1.21% | 10.51 | 1.14 |
| 03/06 | 999 | 1,005 | 990 | 1,000 | +0.96% | 37,400 | 411億8030万 | +1.32% | 10.51 | 1.14 |
| 03/05 | 1,000 | 1,000 | 991 | 991 | -0.4% | 13,000 | 407億8909万 | +0.46% | 10.41 | 1.12 |
| 03/04 | 985 | 998 | 985 | 995 | -0.1% | 17,200 | 409億5381万 | +0.96% | 10.45 | 1.13 |
| 03/03 | 1,003 | 1,003 | 983 | 996 | -0.3% | 23,400 | 409億9499万 | +1.17% | 10.46 | 1.13 |
| 02/28 | 996 | 1,000 | 987 | 999 | +1.01% | 24,400 | 411億1853万 | +1.47% | 10.49 | 1.13 |
| 02/27 | 995 | 995 | 986 | 989 | 0% | 13,600 | 407億673万 | +0.36% | 10.39 | 1.12 |
| 02/26 | 994 | 998 | 986 | 989 | -0.5% | 13,600 | 407億673万 | +0.15% | 10.39 | 1.12 |
| 02/25 | 992 | 995 | 988 | 994 | +0.2% | 16,000 | 409億1263万 | +0.46% | 10.44 | 1.13 |
| 02/24 | 996 | 1,005 | 985 | 992 | -0.4% | 20,600 | 408億3027万 | +0.05% | 10.42 | 1.13 |
| 02/21 | 999 | 1,000 | 990 | 996 | +0.56% | 17,800 | 409億9499万 | +0.15% | 10.46 | 1.13 |
| 02/20 | 1,002 | 1,002 | 987 | 990 | -0.6% | 18,800 | 407億6850万 | -0.5% | 10.4 | 1.12 |
| 02/19 | 1,008 | 1,009 | 994 | 996 | -0.94% | 11,400 | 410億1558万 | +0.1% | 10.47 | 1.13 |
| 02/18 | 995 | 1,008 | 988 | 1,006 | +0.55% | 21,400 | 414億679万 | +1.06% | 10.57 | 1.14 |
| 02/17 | 1,005 | 1,005 | 988 | 1,000 | +1.27% | 13,600 | 411億8030万 | +0.6% | 10.51 | 1.14 |
| 02/14 | 1,001 | 1,001 | 980 | 988 | -0.6% | 12,600 | 406億6555万 | -0.75% | 10.38 | 1.12 |
| 02/13 | 1,000 | 1,005 | 994 | 994 | -0.7% | 13,000 | 409億1263万 | -0.25% | 10.44 | 1.13 |
| 02/12 | 998 | 1,008 | 994 | 1,001 | +1.06% | 19,400 | 412億89万 | +0.45% | 10.51 | 1.14 |
| 02/10 | 1,000 | 1,013 | 982 | 990 | +2.27% | 24,200 | 407億6850万 | -0.6% | 10.4 | 1.12 |
| 02/07 | 954 | 978 | 954 | 968 | +2.06% | 36,400 | 398億6253万 | -2.81% | 10.17 | 1.1 |
| 02/06 | 960 | 960 | 942 | 949 | +0.26% | 26,400 | 390億5952万 | -4.77% | 9.97 | 1.08 |
| 02/05 | 959 | 960 | 942 | 946 | +0.53% | 46,400 | 389億5656万 | -5.02% | 9.94 | 1.07 |
| 02/04 | 983 | 983 | 941 | 941 | -4.95% | 64,600 | 387億5066万 | -5.43% | 9.89 | 1.07 |
| 02/03 | 1,006 | 1,010 | 987 | 990 | -0.6% | 38,600 | 407億6850万 | -0.5% | 10.4 | 1.12 |
| 01/31 | 985 | 1,015 | 984 | 996 | +1.63% | 36,000 | 410億1558万 | +0.3% | 10.47 | 1.13 |
| 01/30 | 977 | 986 | 971 | 980 | -0.61% | 34,400 | 403億5669万 | -1.11% | 10.3 | 1.11 |
| 01/29 | 968 | 990 | 968 | 986 | +2.18% | 31,000 | 406億378万 | -0.4% | 10.36 | 1.12 |
| 01/28 | 965 | 983 | 965 | 965 | -0.26% | 38,600 | 397億3899万 | -2.33% | 10.14 | 1.1 |
| 01/27 | 966 | 977 | 966 | 968 | -2.47% | 44,600 | 398億4194万 | -1.88% | 10.17 | 1.1 |
| 01/24 | 988 | 1,017 | 988 | 992 | -3.08% | 69,600 | 408億5086万 | +0.61% | 10.42 | 1.13 |
| 01/23 | 1,026 | 1,035 | 1,024 | 1,024 | -1.25% | 24,400 | 421億4804万 | +3.91% | 10.76 | 1.16 |
| 01/22 | 1,030 | 1,038 | 1,029 | 1,037 | -0.24% | 24,400 | 426億8338万 | +5.44% | 10.89 | 1.18 |
| 01/21 | 1,035 | 1,050 | 1,035 | 1,039 | -0.34% | 30,800 | 427億8633万 | +5.91% | 10.92 | 1.18 |
| 01/20 | 1,038 | 1,057 | 1,038 | 1,043 | -1.74% | 44,600 | 429億3046万 | +6.6% | 10.95 | 1.18 |
| 01/17 | 1,006 | 1,065 | 1,006 | 1,061 | +3.41% | 69,000 | 436億9230万 | +8.93% | 11.15 | 1.2 |
| 01/16 | 988 | 1,033 | 988 | 1,026 | +2.81% | 76,800 | 422億5099万 | +5.66% | 10.78 | 1.16 |
| 01/15 | 976 | 1,000 | 976 | 998 | +1.42% | 32,200 | 410億9794万 | +2.89% | 10.49 | 1.13 |
| 01/14 | 973 | 996 | 970 | 984 | -1.35% | 59,000 | 405億2142万 | +1.44% | 10.34 | 1.12 |
| 01/10 | 993 | 1,005 | 993 | 998 | -1.29% | 53,600 | 410億7735万 | +2.73% | 10.48 | 1.13 |
| 01/09 | 1,006 | 1,011 | 995 | 1,011 | +0.4% | 27,800 | 416億1269万 | +4.07% | 10.62 | 1.15 |
| 01/08 | 1,015 | 1,015 | 1,001 | 1,007 | -0.74% | 29,200 | 414億4797万 | +3.76% | 10.58 | 1.14 |
| 01/07 | 1,000 | 1,016 | 993 | 1,014 | +2.58% | 60,800 | 417億5683万 | +4.54% | 10.66 | 1.15 |
| 01/06 | 984 | 999 | 980 | 989 | +0.46% | 28,200 | 407億673万 | +2.01% | 10.39 | 1.12 |
| 2013 |
| 12/30 | 980 | 985 | 977 | 984 | +1.71% | 24,400 | 405億2142万 | +1.44% | 10.3 | 1.11 |
| 12/27 | 958 | 971 | 957 | 968 | +2.06% | 23,200 | 398億4194万 | -0.36% | 10.13 | 1.09 |
| 12/26 | 938 | 955 | 938 | 948 | +1.12% | 26,600 | 390億3893万 | -2.67% | 9.93 | 1.07 |
| 12/25 | 931 | 938 | 928 | 938 | -0.05% | 44,000 | 386億653万 | -3.85% | 9.82 | 1.06 |
| 12/24 | 949 | 949 | 937 | 938 | -1% | 41,600 | 386億2712万 | -3.99% | 9.82 | 1.06 |
| 12/20 | 942 | 950 | 942 | 948 | +0.58% | 28,600 | 390億1833万 | -3.02% | 9.92 | 1.07 |
| 12/19 | 942 | 950 | 938 | 942 | +0.05% | 32,400 | 387億9184万 | -3.58% | 9.86 | 1.07 |
| 12/18 | 930 | 945 | 930 | 942 | +0.91% | 29,600 | 387億7125万 | -3.63% | 9.86 | 1.06 |
| 12/17 | 933 | 933 | 928 | 933 | -0.05% | 27,400 | 384億2122万 | -4.41% | 9.77 | 1.06 |
| 12/16 | 944 | 945 | 928 | 934 | -1.74% | 34,400 | 384億4181万 | -4.35% | 9.77 | 1.06 |
| 12/13 | 958 | 963 | 944 | 950 | -2.61% | 98,600 | 391億2129万 | -2.66% | 9.95 | 1.07 |
| 12/12 | 978 | 979 | 971 | 976 | -0.41% | 19,200 | 401億7138万 | -0.05% | 10.21 | 1.1 |
| 12/11 | 980 | 980 | 974 | 980 | +0.15% | 39,000 | 403億3610万 | +0.67% | 10.26 | 1.11 |
| 12/10 | 965 | 978 | 963 | 978 | +2.09% | 40,600 | 402億7433万 | +0.82% | 10.24 | 1.11 |
| 12/09 | 960 | 963 | 955 | 958 | +0.58% | 25,600 | 394億5073万 | -0.93% | 10.03 | 1.08 |
| 12/06 | 976 | 977 | 941 | 953 | -2.16% | 74,800 | 392億2424万 | -1.19% | 9.97 | 1.08 |
| 12/05 | 1,000 | 1,001 | 974 | 974 | -3.23% | 44,000 | 400億8902万 | +1.2% | 10.19 | 1.1 |
| 12/04 | 1,000 | 1,013 | 991 | 1,006 | -0.05% | 24,200 | 414億2738万 | +4.9% | 10.53 | 1.14 |
| 12/03 | 1,011 | 1,012 | 1,003 | 1,007 | +0.35% | 27,400 | 414億4797万 | +5.39% | 10.54 | 1.14 |
| 12/02 | 995 | 1,011 | 995 | 1,003 | +0.85% | 25,400 | 413億384万 | +5.47% | 10.5 | 1.13 |
| 11/29 | 993 | 999 | 992 | 995 | +0.4% | 13,600 | 409億5381万 | +5.02% | 10.41 | 1.12 |
| 11/28 | 990 | 999 | 990 | 991 | -0.85% | 23,000 | 407億8909万 | +5.04% | 10.37 | 1.12 |
| 11/27 | 1,004 | 1,014 | 995 | 999 | -0.79% | 22,000 | 411億3912万 | +6.39% | 10.46 | 1.13 |
| 11/26 | 1,003 | 1,007 | 999 | 1,007 | -0.15% | 31,600 | 414億6856万 | +7.7% | 10.54 | 1.14 |
| 11/25 | 1,010 | 1,010 | 1,003 | 1,009 | -0.15% | 17,800 | 415億3033万 | +8.44% | 10.56 | 1.14 |
| 11/22 | 1,021 | 1,049 | 1,004 | 1,010 | -1.61% | 70,000 | 415億9210万 | +9.19% | 10.57 | 1.14 |
| 11/21 | 991 | 1,038 | 991 | 1,027 | +4.11% | 81,800 | 422億7158万 | +11.58% | 10.75 | 1.16 |
| 11/20 | 980 | 992 | 976 | 986 | +0.56% | 41,200 | 406億378万 | +7.88% | 10.32 | 1.12 |
| 11/19 | 950 | 990 | 945 | 981 | +3.26% | 66,600 | 403億7729万 | +7.75% | 10.27 | 1.11 |
| 11/18 | 949 | 952 | 945 | 950 | +0.11% | 15,400 | 391億70万 | +4.8% | 9.94 | 1.07 |
| 11/15 | 940 | 949 | 935 | 949 | +1.77% | 33,400 | 390億5952万 | +4.92% | 9.93 | 1.07 |
| 11/14 | 925 | 940 | 925 | 932 | +0.76% | 21,400 | 383億8004万 | +3.44% | 9.76 | 1.05 |
| 11/13 | 937 | 939 | 924 | 925 | -1.02% | 16,400 | 380億9178万 | +3.12% | 9.68 | 1.05 |
| 11/12 | 931 | 935 | 923 | 935 | +0.27% | 21,800 | 384億8299万 | +4.41% | 9.78 | 1.06 |
| 11/11 | 940 | 956 | 931 | 932 | -0.48% | 81,200 | 383億8004万 | +4.48% | 9.76 | 1.05 |
| 11/08 | 914 | 940 | 911 | 937 | +2.63% | 67,000 | 385億6535万 | +5.22% | 9.81 | 1.06 |
| 11/07 | 899 | 913 | 899 | 913 | +0.94% | 24,400 | 375億7702万 | +2.76% | 9.55 | 1.03 |
| 11/06 | 892 | 905 | 892 | 904 | +0.44% | 18,200 | 372億2699万 | +1.92% | 9.47 | 1.02 |
| 11/05 | 899 | 903 | 890 | 900 | +1.29% | 31,800 | 370億6227万 | +1.58% | 9.42 | 1.02 |
| 11/01 | 894 | 895 | 883 | 889 | -0.56% | 22,000 | 365億8870万 | +0.28% | 9.3 | 1 |
| 10/31 | 891 | 912 | 890 | 894 | +0.51% | 30,400 | 367億9460万 | +0.62% | 9.36 | 1.01 |
| 10/30 | 925 | 925 | 885 | 889 | -2.89% | 88,600 | 366億929万 | 0% | 9.31 | 1.01 |
