時価総額
2012/03/23～2014/02/28
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 |
| 02/28 | 4,845 | 4,945 | 4,555 | 4,600 | -4.17% | 2,364,600 | 5264億4008万 | -1.6% | 13.2 | 2.05 |
| 02/21 | 4,845 | 4,870 | 4,635 | 4,800 | +0.52% | 2,388,300 | 5493億2878万 | +2.85% | 13.77 | 2.14 |
| 02/20 | 株式分割 1→2 |
| 02/14 | 4,675 | 4,825 | 4,585 | 4,775 | +2.91% | 2,041,200 | 5464億6769万 | +2.69% | 13.63 | 2.12 |
| 02/07 | 4,910 | 4,935 | 4,620 | 4,640 | -6.92% | 2,080,700 | 5310億1782万 | +0.37% | 13.25 | 2.06 |
| 01/31 | 4,950 | 5,055 | 4,800 | 4,985 | 0% | 1,967,200 | 5705億82万 | +8.32% | 14.23 | 2.21 |
| 01/24 | 4,925 | 5,140 | 4,895 | 4,985 | +1.53% | 1,686,700 | 5705億82万 | +9.01% | 14.23 | 2.21 |
| 01/17 | 4,940 | 4,995 | 4,875 | 4,910 | -1.6% | 1,681,700 | 5619億1756万 | +7.98% | 14.02 | 2.18 |
| 01/10 | 5,060 | 5,375 | 4,950 | 4,990 | +0.5% | 2,797,100 | 5710億7304万 | +10.33% | 14.25 | 2.22 |
| 2013 |
| 12/27 | 4,895 | 4,965 | 4,800 | 4,965 | +1.85% | 1,780,900 | 5682億1195万 | +10.55% | 14.18 | 2.2 |
| 12/20 | 4,655 | 4,875 | 4,655 | 4,875 | +5.18% | 2,699,200 | 5579億1204万 | +9.33% | 13.92 | 2.16 |
| 12/13 | 4,890 | 4,900 | 4,635 | 4,635 | -5.21% | 3,327,300 | 5304億4560万 | +4.77% | 13.23 | 2.06 |
| 12/06 | 4,740 | 4,920 | 4,740 | 4,890 | +3.06% | 2,281,900 | 5596億2869万 | +11.11% | 13.96 | 2.17 |
| 11/29 | 4,600 | 4,785 | 4,595 | 4,745 | +4.17% | 1,566,800 | 5430億3438万 | +8.76% | 13.55 | 2.11 |
| 11/22 | 4,510 | 4,590 | 4,455 | 4,555 | +1.33% | 1,688,000 | 5212億9012万 | +5.2% | 13.01 | 2.02 |
| 11/15 | 4,525 | 4,550 | 4,480 | 4,495 | +0.22% | 1,711,200 | 5144億2351万 | +4.39% | 12.83 | 2 |
| 11/08 | 4,510 | 4,555 | 4,415 | 4,485 | -0.33% | 1,727,200 | 5132億7907万 | +4.35% | 12.81 | 1.99 |
| 11/01 | 4,525 | 4,625 | 4,485 | 4,500 | +0.67% | 1,626,000 | 5149億9573万 | +5.04% | 12.85 | 2 |
| 10/25 | 4,445 | 4,650 | 4,445 | 4,470 | +1.13% | 2,166,600 | 5115億6242万 | +4.83% | 12.76 | 1.98 |
| 10/18 | 4,440 | 4,475 | 4,330 | 4,420 | +0.45% | 1,688,400 | 5058億4025万 | +4.37% | 12.62 | 1.96 |
| 10/11 | 4,420 | 4,455 | 4,310 | 4,400 | -0.34% | 1,673,400 | 5035億5138万 | +4.71% | 12.56 | 1.95 |
| 10/04 | 4,500 | 4,540 | 4,400 | 4,415 | -6.26% | 3,596,300 | 5052億6803万 | +5.95% | 12.61 | 1.96 |
| 09/27 | 4,585 | 4,840 | 4,570 | 4,710 | +1.73% | 2,005,200 | 5390億2886万 | +13.96% | 13.45 | 2.09 |
| 09/20 | 4,540 | 4,705 | 4,480 | 4,630 | +1.98% | 1,521,800 | 5298億7338万 | +13.2% | 13.22 | 2.06 |
| 09/13 | 4,505 | 4,585 | 4,445 | 4,540 | +1.68% | 2,205,100 | 5195億7347万 | +12.13% | 12.96 | 2.02 |
| 09/06 | 4,400 | 4,525 | 4,340 | 4,465 | +1.59% | 2,377,400 | 5109億9020万 | +11.32% | 12.75 | 1.98 |
| 08/30 | 4,400 | 4,470 | 4,270 | 4,395 | +0.46% | 2,155,300 | 5029億7916万 | +10.57% | 12.55 | 1.95 |
| 08/23 | 4,115 | 4,405 | 4,115 | 4,375 | +6.58% | 2,207,200 | 5006億9029万 | +10.93% | 12.49 | 1.94 |
| 08/16 | 4,125 | 4,275 | 4,080 | 4,105 | -0.12% | 1,777,200 | 4697億9055万 | +5.07% | 11.72 | 1.82 |
| 08/09 | 4,245 | 4,320 | 4,040 | 4,110 | -3.29% | 1,920,800 | 4703億6276万 | +5.93% | 11.73 | 1.82 |
| 08/02 | 4,265 | 4,315 | 4,150 | 4,250 | -1.96% | 2,411,900 | 4863億8485万 | +10.36% | 12.13 | 1.89 |
| 07/26 | 4,335 | 4,545 | 4,225 | 4,335 | +0.58% | 2,684,000 | 4961億1255万 | +13.6% | 12.37 | 1.92 |
| 07/19 | 4,215 | 4,340 | 4,145 | 4,310 | +2.5% | 1,740,600 | 4932億5146万 | +13.9% | 12.3 | 1.91 |
| 07/12 | 4,180 | 4,260 | 4,135 | 4,205 | +1.2% | 1,913,600 | 4812億3490万 | +12.28% | 12 | 1.87 |
| 07/05 | 4,050 | 4,225 | 4,035 | 4,155 | +3.88% | 3,484,400 | 4755億1272万 | +11.96% | 11.86 | 1.84 |
| 06/28 | 4,095 | 4,120 | 3,900 | 4,000 | -1.84% | 3,719,200 | 4577億7398万 | +8.93% | 11.42 | 1.78 |
| 06/21 | 4,000 | 4,190 | 3,955 | 4,075 | +3.69% | 4,678,400 | 4663億5724万 | +11.98% | 11.63 | 1.81 |
| 06/14 | 3,890 | 4,060 | 3,800 | 3,930 | +0.51% | 3,257,700 | 4497億6293万 | +9.08% | 11.22 | 1.74 |
| 06/07 | 3,950 | 4,080 | 3,770 | 3,910 | -1.64% | 2,667,400 | 4474億7406万 | +9.55% | 11.16 | 1.74 |
| 05/31 | 4,285 | 4,290 | 3,975 | 3,975 | -7.13% | 3,453,400 | 4549億1289万 | +12.35% | 11.35 | 1.76 |
| 05/24 | 4,105 | 4,295 | 4,050 | 4,280 | +3.38% | 3,175,300 | 4898億1816万 | +22.22% | 12.22 | 1.9 |
| 05/17 | 4,025 | 4,285 | 3,955 | 4,140 | +3.5% | 3,721,400 | 4737億9607万 | +20.07% | 12.33 | 1.92 |
| 05/10 | 3,755 | 4,000 | 3,750 | 4,000 | +6.81% | 4,537,500 | 4577億7398万 | +17.61% | 11.91 | 1.85 |
| 05/02 | 3,650 | 3,785 | 3,635 | 3,745 | +4.03% | 2,651,500 | 4285億9089万 | +11.29% | 11.15 | 1.73 |
| 04/26 | 3,505 | 3,625 | 3,490 | 3,600 | +2.27% | 4,825,900 | 4119億9658万 | +7.66% | 10.72 | 1.67 |
| 04/19 | 3,535 | 3,645 | 3,505 | 3,520 | -1.12% | 3,640,400 | 4028億4110万 | +5.67% | 10.48 | 1.63 |
| 04/12 | 3,665 | 3,695 | 3,520 | 3,560 | -2.33% | 5,445,500 | 4074億1884万 | +6.97% | 10.6 | 1.65 |
| 04/05 | 3,635 | 3,940 | 3,530 | 3,645 | +1.25% | 8,110,900 | 4171億4654万 | +9.66% | 10.86 | 1.69 |
| 03/29 | 3,630 | 3,640 | 3,515 | 3,600 | +0.42% | 2,946,200 | 4119億9658万 | +8.6% | 10.72 | 1.67 |
| 03/22 | 3,545 | 3,670 | 3,450 | 3,585 | +0.7% | 3,165,100 | 4102億7993万 | +8.11% | 10.68 | 1.66 |
| 03/15 | 3,545 | 3,600 | 3,415 | 3,560 | -1.66% | 3,290,200 | 4074億1884万 | +6.81% | 10.6 | 1.65 |
| 03/08 | 3,455 | 3,670 | 3,455 | 3,620 | +4.78% | 3,484,200 | 4142億8545万 | +8.03% | 10.78 | 1.68 |
| 03/01 | 3,465 | 3,495 | 3,380 | 3,455 | +0.44% | 2,779,900 | 3954億227万 | +2.77% | 10.29 | 1.6 |
| 02/22 | 3,395 | 3,470 | 3,315 | 3,440 | +1.93% | 2,968,200 | 3936億8562万 | +1.75% | 10.99 | 1.88 |
| 02/15 | 3,430 | 3,440 | 3,310 | 3,375 | -0.3% | 2,805,300 | 3862億4679万 | -0.71% | 10.79 | 1.85 |
| 02/08 | 3,535 | 3,535 | 3,335 | 3,385 | -4.11% | 3,594,500 | 3873億9123万 | -0.73% | 10.82 | 1.85 |
| 02/01 | 3,335 | 3,535 | 3,295 | 3,530 | +5.85% | 4,613,600 | 4039億8554万 | +3.07% | 11.28 | 1.93 |
| 01/25 | 3,360 | 3,515 | 3,320 | 3,335 | -0.74% | 4,633,200 | 3816億6905万 | -2.91% | 10.66 | 1.83 |
| 01/18 | 3,205 | 3,410 | 3,180 | 3,360 | +5.66% | 4,969,300 | 3845億3014万 | -2.55% | 10.74 | 1.84 |
| 01/11 | 3,195 | 3,295 | 3,135 | 3,180 | +0.47% | 3,863,000 | 3639億3031万 | -8.23% | 10.16 | 1.74 |
| 2012 |
| 12/28 | 3,215 | 3,215 | 3,080 | 3,165 | -0.78% | 2,025,900 | - | -9.36% | - | - |
| 12/21 | 3,100 | 3,285 | 3,050 | 3,190 | +4.08% | 5,302,100 | - | -9.3% | - | - |
| 12/14 | 3,190 | 3,215 | 3,035 | 3,065 | -2.39% | 3,614,800 | - | -13.42% | - | - |
| 12/07 | 3,055 | 3,200 | 3,050 | 3,140 | +2.45% | 3,357,400 | - | -11.67% | - | - |
| 11/30 | 3,005 | 3,080 | 2,905 | 3,065 | +4.61% | 4,124,100 | - | -13.98% | - | - |
| 11/22 | 2,950 | 3,035 | 2,915 | 2,930 | -1.51% | 3,000,900 | - | -18.11% | - | - |
| 11/16 | 3,095 | 3,165 | 2,955 | 2,975 | -4.03% | 3,553,600 | - | -17.41% | - | - |
| 11/09 | 3,210 | 3,210 | 3,050 | 3,100 | -3.88% | 4,017,200 | - | -14.36% | - | - |
| 11/02 | 3,285 | 3,300 | 3,215 | 3,225 | -1.68% | 2,692,200 | - | -11.25% | - | - |
| 10/26 | 3,440 | 3,445 | 3,175 | 3,280 | -4.79% | 5,160,100 | - | -10.09% | - | - |
| 10/19 | 3,460 | 3,540 | 3,405 | 3,445 | -0.14% | 3,280,900 | - | -5.95% | - | - |
| 10/12 | 3,445 | 3,535 | 3,435 | 3,450 | +1.02% | 2,744,300 | - | -6.05% | - | - |
| 10/05 | 3,620 | 3,620 | 3,405 | 3,415 | -5.79% | 3,977,100 | - | -7.2% | - | - |
| 09/28 | 4,000 | 4,140 | 3,585 | 3,625 | -9.71% | 5,358,700 | - | -1.71% | - | - |
| 09/21 | 4,005 | 4,040 | 3,875 | 4,015 | +0.25% | 2,535,100 | - | +8.84% | - | - |
| 09/14 | 3,905 | 4,070 | 3,895 | 4,005 | +2.69% | 2,685,900 | - | +8.89% | - | - |
| 09/07 | 3,925 | 3,980 | 3,870 | 3,900 | -0.51% | 2,839,500 | - | +6.44% | - | - |
| 08/31 | 3,900 | 3,945 | 3,835 | 3,920 | +0.51% | 1,664,500 | - | +7.52% | - | - |
| 08/24 | 3,660 | 3,920 | 3,660 | 3,900 | +7% | 2,706,700 | - | +7.5% | - | - |
| 08/17 | 3,780 | 3,810 | 3,635 | 3,645 | -3.32% | 1,416,800 | - | +1% | - | - |
| 08/10 | 3,775 | 3,825 | 3,705 | 3,770 | 0% | 1,174,800 | - | +4.61% | - | - |
| 08/03 | 3,655 | 3,795 | 3,625 | 3,770 | +2.72% | 2,292,700 | - | +4.93% | - | - |
| 07/27 | 3,775 | 3,810 | 3,645 | 3,670 | -3.04% | 1,944,600 | - | +2.46% | - | - |
| 07/20 | 3,815 | 3,850 | 3,750 | 3,785 | -1.43% | 1,854,200 | - | +5.84% | - | - |
| 07/13 | 3,755 | 3,860 | 3,705 | 3,840 | +1.32% | 2,328,700 | - | +7.77% | - | - |
| 07/06 | 3,770 | 3,825 | 3,675 | 3,790 | +0.53% | 2,356,400 | - | +6.88% | - | - |
| 06/29 | 3,455 | 3,790 | 3,410 | 3,770 | +9.28% | 2,646,000 | - | +6.56% | - | - |
| 06/22 | 3,375 | 3,475 | 3,315 | 3,450 | +3.76% | 2,388,000 | - | -2.29% | - | - |
| 06/15 | 3,510 | 3,510 | 3,325 | 3,325 | -3.9% | 1,758,900 | - | -5.99% | - | - |
| 06/08 | 3,475 | 3,600 | 3,430 | 3,460 | -1.7% | 2,276,100 | - | -2.48% | - | - |
| 06/01 | 3,440 | 3,550 | 3,365 | 3,520 | +2.62% | 2,200,300 | - | -0.87% | - | - |
| 05/25 | 3,470 | 3,525 | 3,350 | 3,430 | -0.72% | 1,836,900 | - | -3.43% | - | - |
| 05/18 | 3,550 | 3,585 | 3,440 | 3,455 | -2.95% | 1,546,600 | - | -2.92% | - | - |
| 05/11 | 3,650 | 3,725 | 3,560 | 3,560 | -2.6% | 1,659,200 | - | -0.17% | - | - |
| 05/02 | 3,690 | 3,690 | 3,610 | 3,655 | -0.54% | 640,700 | - | +2.41% | - | - |
| 04/27 | 3,650 | 3,725 | 3,610 | 3,675 | +0.55% | 1,135,200 | - | +2.83% | - | - |
| 04/20 | 3,625 | 3,740 | 3,615 | 3,655 | +0.97% | 1,594,600 | - | +2.21% | - | - |
| 04/13 | 3,645 | 3,660 | 3,575 | 3,620 | -0.69% | 2,558,800 | - | +1.15% | - | - |
| 04/06 | 3,805 | 3,830 | 3,625 | 3,645 | -2.54% | 2,811,800 | - | +1.65% | - | - |
| 03/30 | 3,675 | 3,750 | 3,580 | 3,740 | +2.61% | 2,344,100 | - | +4.12% | - | - |
| 03/23 | 3,465 | 3,655 | 3,445 | 3,645 | +5.19% | 2,415,500 | - | +1.33% | - | - |
