時価総額
2014/04/08~2014/08/29
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 |
---|
2021 | 3/1, 株式分割 1→1.3 |
2020 | 3/1, 株式分割 1→1.3 |
2014 |
08/29 | 815 | 855 | 815 | 850 | +4.43% | 512,915 | 391億3698万 | -0.9% | 7.12 | 3.52 |
08/28 | 837 | 840 | 805 | 814 | -3.23% | 586,599 | 374億7563万 | -5.33% | 6.82 | 3.37 |
08/27 | 832 | 847 | 828 | 841 | -3.13% | 658,931 | 387億2845万 | -2.5% | 7.05 | 3.48 |
08/26 | 869 | 873 | 860 | 869 | +0.07% | 631,553 | 399億8127万 | +0.3% | 7.27 | 3.6 |
08/25 | 854 | 874 | 853 | 868 | +2.23% | 470,834 | 399億5403万 | -0.11% | 7.27 | 3.59 |
08/22 | 848 | 860 | 844 | 849 | -0.76% | 422,669 | 390億8251万 | -2.51% | 7.11 | 3.52 |
08/21 | 856 | 870 | 847 | 856 | -0.28% | 337,662 | 393億8209万 | -2.21% | 7.16 | 3.54 |
08/20 | 875 | 875 | 852 | 858 | -1.29% | 351,689 | 394億9104万 | -2.28% | 7.18 | 3.55 |
08/19 | 883 | 885 | 869 | 869 | -0.27% | 308,932 | 400億850万 | -1.45% | 7.28 | 3.6 |
08/18 | 886 | 888 | 870 | 872 | -1.67% | 286,286 | 401億1744万 | -1.85% | 7.3 | 3.61 |
08/15 | 888 | 893 | 878 | 886 | +0.47% | 398,502 | 407億9832万 | -0.74% | 7.42 | 3.67 |
08/14 | 849 | 882 | 843 | 882 | +5.3% | 603,837 | 406億768万 | -1.53% | 7.39 | 3.65 |
08/13 | 839 | 847 | 835 | 838 | +0.5% | 296,933 | 385億6504万 | -6.9% | 7.02 | 3.47 |
08/12 | 834 | 844 | 828 | 834 | +0.57% | 245,388 | 383億7439万 | -7.98% | 6.98 | 3.45 |
08/11 | 840 | 840 | 814 | 829 | +2.86% | 496,184 | 381億5651万 | -8.8% | 6.94 | 3.43 |
08/08 | 816 | 822 | 799 | 806 | -1.23% | 369,096 | 370億9434万 | -11.73% | 6.75 | 3.34 |
08/07 | 798 | 830 | 796 | 816 | +2.22% | 901,953 | 375億5734万 | -11.21% | 6.83 | 3.38 |
08/06 | 859 | 864 | 785 | 798 | -8.48% | 1,415,037 | 367億4028万 | -13.61% | 6.68 | 3.31 |
08/05 | 879 | 882 | 871 | 872 | -0.41% | 354,224 | 401億4468万 | -6.22% | 7.3 | 3.61 |
08/04 | 881 | 889 | 872 | 876 | -0.67% | 371,631 | 403億809万 | -5.94% | 7.33 | 3.63 |
08/01 | 888 | 894 | 877 | 882 | -1.13% | 379,236 | 405億8044万 | -5.3% | 7.38 | 3.65 |
07/31 | 917 | 918 | 888 | 892 | -1.44% | 332,254 | 410億4344万 | -4.22% | 7.47 | 3.69 |
07/30 | 905 | 912 | 898 | 905 | +0.13% | 281,554 | 416億4262万 | -2.72% | 7.58 | 3.75 |
07/29 | 902 | 923 | 893 | 904 | +0.73% | 455,117 | 415億8815万 | -2.95% | 7.57 | 3.74 |
07/28 | 893 | 905 | 889 | 897 | +0.13% | 336,310 | 412億8856万 | -3.54% | 7.51 | 3.71 |
07/25 | 900 | 902 | 883 | 896 | +1.34% | 496,691 | 412億3409万 | -3.57% | 7.5 | 3.71 |
07/24 | 907 | 908 | 877 | 884 | -3.36% | 875,251 | 406億8938万 | -5.05% | 7.4 | 3.66 |
07/23 | 926 | 928 | 907 | 915 | -2.03% | 521,365 | 421億561万 | -1.85% | 7.66 | 3.79 |
07/22 | 946 | 946 | 920 | 934 | +1.02% | 428,584 | 429億7714万 | -0.14% | 7.82 | 3.87 |
07/18 | 923 | 938 | 911 | 924 | -1.76% | 495,677 | 425億4138万 | -1.46% | 7.74 | 3.83 |
07/17 | 947 | 951 | 936 | 941 | -0.63% | 583,388 | 433億396万 | +0.19% | 7.88 | 3.9 |
07/16 | 964 | 964 | 947 | 947 | -0.74% | 589,810 | 435億7632万 | +0.72% | 7.93 | 3.92 |
07/15 | 1,034 | 1,035 | 940 | 954 | -6.82% | 2,496,637 | 439億314万 | +1.37% | 7.99 | 3.95 |
07/14 | 995 | 1,024 | 992 | 1,024 | +2.91% | 744,276 | 471億1689万 | +8.9% | 8.57 | 4.24 |
07/11 | 944 | 999 | 944 | 995 | +3.38% | 663,156 | 457億8237万 | +5.93% | 8.33 | 4.12 |
07/10 | 982 | 995 | 953 | 962 | -1.39% | 839,930 | 442億8443万 | +2.57% | 8.06 | 3.98 |
07/09 | 956 | 981 | 956 | 976 | -0.36% | 403,234 | 449億1084万 | +4.02% | 8.17 | 4.04 |
07/08 | 944 | 985 | 938 | 979 | +5.35% | 953,329 | 450億7425万 | +4.51% | 8.2 | 4.06 |
07/07 | 917 | 943 | 917 | 930 | +0.06% | 224,601 | 427億8649万 | -0.37% | 7.78 | 3.85 |
07/04 | 947 | 950 | 921 | 929 | -1.75% | 412,529 | 427億5926万 | -0.43% | 7.78 | 3.85 |
07/03 | 957 | 960 | 936 | 946 | -0.13% | 510,718 | 435億2184万 | +1.46% | 7.92 | 3.92 |
07/02 | 944 | 960 | 935 | 947 | +1.59% | 702,364 | 435億7632万 | +1.47% | 7.93 | 3.92 |
07/01 | 908 | 932 | 905 | 932 | +3.28% | 518,999 | 428億9544万 | +0.1% | 7.8 | 3.86 |
06/30 | 905 | 905 | 896 | 902 | +0.99% | 203,645 | 415億3368万 | -2.97% | 7.56 | 3.74 |
06/27 | 876 | 901 | 874 | 893 | +1.82% | 740,389 | 411億2515万 | -3.82% | 7.48 | 3.7 |
06/26 | 873 | 882 | 873 | 878 | +0.82% | 483,002 | 403億8980万 | -5.54% | 7.35 | 3.63 |
06/25 | 893 | 902 | 870 | 870 | -4.11% | 426,387 | 400億6297万 | -6.21% | 7.29 | 3.6 |
06/24 | 879 | 911 | 873 | 908 | +3.3% | 442,949 | 417億7879万 | -2.08% | 7.6 | 3.76 |
06/23 | 896 | 898 | 876 | 879 | -1.79% | 464,750 | 404億4427万 | -4.8% | 7.36 | 3.64 |
06/20 | 900 | 914 | 888 | 895 | -2.95% | 931,190 | 411億7962万 | -2.75% | 7.49 | 3.7 |
06/19 | 896 | 928 | 864 | 922 | +0.19% | 1,845,311 | 424億3244万 | +0.31% | 7.72 | 3.82 |
06/18 | 976 | 976 | 903 | 920 | -7.61% | 2,252,601 | 423億5073万 | +0.23% | 7.7 | 3.81 |
06/17 | 994 | 996 | 975 | 996 | +0.48% | 285,948 | 458億3684万 | +8.72% | 8.34 | 4.12 |
06/16 | 970 | 995 | 970 | 991 | +2.7% | 363,350 | 456億1896万 | +8.68% | 8.3 | 4.1 |
06/13 | 954 | 975 | 948 | 965 | -0.18% | 276,484 | 444億2061万 | +6.52% | 8.08 | 4 |
06/12 | 947 | 988 | 946 | 967 | +1.18% | 559,052 | 445億231万 | +7.19% | 8.1 | 4 |
06/11 | 941 | 966 | 941 | 956 | +0.44% | 486,382 | 439億8484万 | +6.65% | 8 | 3.96 |
06/10 | 988 | 989 | 938 | 951 | -3.02% | 472,186 | 437億9420万 | +6.91% | 7.97 | 3.94 |
06/09 | 979 | 1,000 | 970 | 981 | +0.61% | 693,238 | 451億5596万 | +10.73% | 8.21 | 4.06 |
06/06 | 969 | 978 | 959 | 975 | +1.04% | 594,204 | 448億8360万 | +10.81% | 8.16 | 4.04 |
06/05 | 937 | 982 | 936 | 965 | +2.97% | 655,720 | 444億2061万 | +10.42% | 8.08 | 4 |
06/04 | 901 | 939 | 888 | 937 | +4.14% | 576,459 | 431億4055万 | +7.98% | 7.85 | 3.88 |
06/03 | 926 | 926 | 892 | 900 | -1.3% | 365,547 | 414億2473万 | +4.05% | 7.54 | 3.73 |
06/02 | 934 | 938 | 907 | 912 | -0.84% | 476,749 | 419億6944万 | +5.54% | 7.63 | 3.78 |
05/30 | 963 | 964 | 918 | 920 | -4.49% | 495,846 | 423億2350万 | +6.43% | 7.7 | 3.81 |
05/29 | 917 | 972 | 915 | 963 | +7.75% | 1,356,563 | 443億1167万 | +11.81% | 8.06 | 3.99 |
05/28 | 905 | 908 | 891 | 893 | -0.79% | 191,984 | 411億2515万 | +3.89% | 7.48 | 3.7 |
05/27 | 899 | 910 | 893 | 901 | +1.2% | 308,932 | 414億5197万 | +4.72% | 7.54 | 3.73 |
05/26 | 886 | 893 | 873 | 890 | +0.47% | 220,714 | 409億6174万 | +3.72% | 7.45 | 3.69 |
05/23 | 883 | 886 | 863 | 886 | +2.18% | 317,720 | 407億7109万 | +3.72% | 7.42 | 3.67 |
05/22 | 817 | 867 | 817 | 867 | +4.94% | 313,495 | 398億9956万 | +2.1% | 7.26 | 3.59 |
05/21 | 815 | 849 | 811 | 826 | +0.79% | 159,536 | 380億2033万 | -2.01% | 6.92 | 3.42 |
05/20 | 811 | 826 | 805 | 820 | +1.84% | 229,840 | 377億2075万 | -2.2% | 6.86 | 3.39 |
05/19 | 854 | 873 | 804 | 805 | -6.79% | 497,029 | 370億3987万 | -3.51% | 6.74 | 3.33 |
05/16 | 872 | 885 | 847 | 863 | -3.95% | 471,172 | 397億3615万 | +3.76% | 7.23 | 3.57 |
05/15 | 881 | 899 | 879 | 899 | +2.36% | 469,144 | 413億7026万 | +8.95% | 7.53 | 3.72 |
05/14 | 871 | 887 | 870 | 878 | -0.2% | 339,521 | 404億1703万 | +7.35% | 7.35 | 3.64 |
05/13 | 863 | 883 | 846 | 880 | +3.34% | 393,263 | 404億9874万 | +8.36% | 7.37 | 3.64 |
05/12 | 888 | 888 | 832 | 851 | -1.64% | 446,498 | 391億9145万 | +5.77% | 7.13 | 3.53 |
05/09 | 805 | 866 | 805 | 866 | +7.42% | 513,591 | 398億4509万 | +8.07% | 7.25 | 3.58 |
05/08 | 824 | 828 | 805 | 806 | -2.16% | 327,184 | 370億9434万 | +1.12% | 6.75 | 3.34 |
05/07 | 818 | 836 | 816 | 824 | -1.97% | 223,080 | 379億1139万 | +3.74% | 6.9 | 3.41 |
05/02 | 835 | 841 | 812 | 840 | -0.28% | 342,901 | 386億7398万 | +6.36% | 7.04 | 3.48 |
05/01 | 836 | 843 | 812 | 843 | +3.79% | 268,541 | 387億8292万 | +7.34% | 7.05 | 3.49 |
04/30 | 822 | 840 | 802 | 812 | -1.44% | 303,186 | 373億6669万 | +4.08% | 6.8 | 3.36 |
04/28 | 825 | 834 | 817 | 824 | -3.67% | 332,254 | 379億1139万 | +6.28% | 6.9 | 3.41 |
04/25 | 864 | 886 | 841 | 855 | -2.17% | 567,164 | 393億5486万 | +10.9% | 7.16 | 3.54 |
04/24 | 896 | 904 | 874 | 874 | -3.72% | 462,553 | 402億2639万 | +14.09% | 7.32 | 3.62 |
04/23 | 870 | 908 | 852 | 908 | +5.43% | 542,152 | 417億7879万 | +19.12% | 7.6 | 3.76 |
04/22 | 922 | 922 | 859 | 861 | -6.43% | 996,931 | 396億2721万 | +13.88% | 7.21 | 3.57 |
04/21 | 893 | 927 | 893 | 920 | +0.97% | 936,598 | 423億5073万 | +22.52% | 7.7 | 3.81 |
04/18 | 870 | 917 | 861 | 911 | +7.69% | 2,310,061 | 419億4220万 | +22.48% | 7.63 | 3.77 |
04/17 | 796 | 854 | 792 | 846 | +7.52% | 1,211,899 | 389億4633万 | +14.5% | 7.08 | 3.5 |
04/16 | 780 | 796 | 767 | 787 | +3.26% | 693,407 | 362億2281万 | +7.07% | 6.59 | 3.26 |
04/15 | 731 | 800 | 729 | 762 | +6.89% | 1,956,513 | 350億7893万 | +3.69% | 6.38 | 3.16 |
04/14 | 705 | 717 | 705 | 713 | +0.92% | 239,135 | 328億1841万 | -2.99% | 5.97 | 2.95 |
04/11 | 710 | 715 | 704 | 707 | -2.61% | 296,426 | 325億1882万 | -4.4% | 5.92 | 2.93 |
04/10 | 742 | 746 | 717 | 725 | -1.37% | 234,065 | 333億9035万 | -2.23% | 6.07 | 3 |
04/09 | 707 | 737 | 707 | 736 | +3.58% | 385,320 | 338億5335万 | -1.01% | 6.16 | 3.05 |
04/08 | 708 | 728 | 708 | 710 | -0.08% | 170,521 | 326億8224万 | -4.3% | 5.95 | 2.94 |