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PERPBR
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
2014
08/29815855815850+4.43%512,915391億3698万-0.9%7.123.52
08/28837840805814-3.23%586,599374億7563万-5.33%6.823.37
08/27832847828841-3.13%658,931387億2845万-2.5%7.053.48
08/26869873860869+0.07%631,553399億8127万+0.3%7.273.6
08/25854874853868+2.23%470,834399億5403万-0.11%7.273.59
08/22848860844849-0.76%422,669390億8251万-2.51%7.113.52
08/21856870847856-0.28%337,662393億8209万-2.21%7.163.54
08/20875875852858-1.29%351,689394億9104万-2.28%7.183.55
08/19883885869869-0.27%308,932400億850万-1.45%7.283.6
08/18886888870872-1.67%286,286401億1744万-1.85%7.33.61
08/15888893878886+0.47%398,502407億9832万-0.74%7.423.67
08/14849882843882+5.3%603,837406億768万-1.53%7.393.65
08/13839847835838+0.5%296,933385億6504万-6.9%7.023.47
08/12834844828834+0.57%245,388383億7439万-7.98%6.983.45
08/11840840814829+2.86%496,184381億5651万-8.8%6.943.43
08/08816822799806-1.23%369,096370億9434万-11.73%6.753.34
08/07798830796816+2.22%901,953375億5734万-11.21%6.833.38
08/06859864785798-8.48%1,415,037367億4028万-13.61%6.683.31
08/05879882871872-0.41%354,224401億4468万-6.22%7.33.61
08/04881889872876-0.67%371,631403億809万-5.94%7.333.63
08/01888894877882-1.13%379,236405億8044万-5.3%7.383.65
07/31917918888892-1.44%332,254410億4344万-4.22%7.473.69
07/30905912898905+0.13%281,554416億4262万-2.72%7.583.75
07/29902923893904+0.73%455,117415億8815万-2.95%7.573.74
07/28893905889897+0.13%336,310412億8856万-3.54%7.513.71
07/25900902883896+1.34%496,691412億3409万-3.57%7.53.71
07/24907908877884-3.36%875,251406億8938万-5.05%7.43.66
07/23926928907915-2.03%521,365421億561万-1.85%7.663.79
07/22946946920934+1.02%428,584429億7714万-0.14%7.823.87
07/18923938911924-1.76%495,677425億4138万-1.46%7.743.83
07/17947951936941-0.63%583,388433億396万+0.19%7.883.9
07/16964964947947-0.74%589,810435億7632万+0.72%7.933.92
07/151,0341,035940954-6.82%2,496,637439億314万+1.37%7.993.95
07/149951,0249921,024+2.91%744,276471億1689万+8.9%8.574.24
07/11944999944995+3.38%663,156457億8237万+5.93%8.334.12
07/10982995953962-1.39%839,930442億8443万+2.57%8.063.98
07/09956981956976-0.36%403,234449億1084万+4.02%8.174.04
07/08944985938979+5.35%953,329450億7425万+4.51%8.24.06
07/07917943917930+0.06%224,601427億8649万-0.37%7.783.85
07/04947950921929-1.75%412,529427億5926万-0.43%7.783.85
07/03957960936946-0.13%510,718435億2184万+1.46%7.923.92
07/02944960935947+1.59%702,364435億7632万+1.47%7.933.92
07/01908932905932+3.28%518,999428億9544万+0.1%7.83.86
06/30905905896902+0.99%203,645415億3368万-2.97%7.563.74
06/27876901874893+1.82%740,389411億2515万-3.82%7.483.7
06/26873882873878+0.82%483,002403億8980万-5.54%7.353.63
06/25893902870870-4.11%426,387400億6297万-6.21%7.293.6
06/24879911873908+3.3%442,949417億7879万-2.08%7.63.76
06/23896898876879-1.79%464,750404億4427万-4.8%7.363.64
06/20900914888895-2.95%931,190411億7962万-2.75%7.493.7
06/19896928864922+0.19%1,845,311424億3244万+0.31%7.723.82
06/18976976903920-7.61%2,252,601423億5073万+0.23%7.73.81
06/17994996975996+0.48%285,948458億3684万+8.72%8.344.12
06/16970995970991+2.7%363,350456億1896万+8.68%8.34.1
06/13954975948965-0.18%276,484444億2061万+6.52%8.084
06/12947988946967+1.18%559,052445億231万+7.19%8.14
06/11941966941956+0.44%486,382439億8484万+6.65%83.96
06/10988989938951-3.02%472,186437億9420万+6.91%7.973.94
06/099791,000970981+0.61%693,238451億5596万+10.73%8.214.06
06/06969978959975+1.04%594,204448億8360万+10.81%8.164.04
06/05937982936965+2.97%655,720444億2061万+10.42%8.084
06/04901939888937+4.14%576,459431億4055万+7.98%7.853.88
06/03926926892900-1.3%365,547414億2473万+4.05%7.543.73
06/02934938907912-0.84%476,749419億6944万+5.54%7.633.78
05/30963964918920-4.49%495,846423億2350万+6.43%7.73.81
05/29917972915963+7.75%1,356,563443億1167万+11.81%8.063.99
05/28905908891893-0.79%191,984411億2515万+3.89%7.483.7
05/27899910893901+1.2%308,932414億5197万+4.72%7.543.73
05/26886893873890+0.47%220,714409億6174万+3.72%7.453.69
05/23883886863886+2.18%317,720407億7109万+3.72%7.423.67
05/22817867817867+4.94%313,495398億9956万+2.1%7.263.59
05/21815849811826+0.79%159,536380億2033万-2.01%6.923.42
05/20811826805820+1.84%229,840377億2075万-2.2%6.863.39
05/19854873804805-6.79%497,029370億3987万-3.51%6.743.33
05/16872885847863-3.95%471,172397億3615万+3.76%7.233.57
05/15881899879899+2.36%469,144413億7026万+8.95%7.533.72
05/14871887870878-0.2%339,521404億1703万+7.35%7.353.64
05/13863883846880+3.34%393,263404億9874万+8.36%7.373.64
05/12888888832851-1.64%446,498391億9145万+5.77%7.133.53
05/09805866805866+7.42%513,591398億4509万+8.07%7.253.58
05/08824828805806-2.16%327,184370億9434万+1.12%6.753.34
05/07818836816824-1.97%223,080379億1139万+3.74%6.93.41
05/02835841812840-0.28%342,901386億7398万+6.36%7.043.48
05/01836843812843+3.79%268,541387億8292万+7.34%7.053.49
04/30822840802812-1.44%303,186373億6669万+4.08%6.83.36
04/28825834817824-3.67%332,254379億1139万+6.28%6.93.41
04/25864886841855-2.17%567,164393億5486万+10.9%7.163.54
04/24896904874874-3.72%462,553402億2639万+14.09%7.323.62
04/23870908852908+5.43%542,152417億7879万+19.12%7.63.76
04/22922922859861-6.43%996,931396億2721万+13.88%7.213.57
04/21893927893920+0.97%936,598423億5073万+22.52%7.73.81
04/18870917861911+7.69%2,310,061419億4220万+22.48%7.633.77
04/17796854792846+7.52%1,211,899389億4633万+14.5%7.083.5
04/16780796767787+3.26%693,407362億2281万+7.07%6.593.26
04/15731800729762+6.89%1,956,513350億7893万+3.69%6.383.16
04/14705717705713+0.92%239,135328億1841万-2.99%5.972.95
04/11710715704707-2.61%296,426325億1882万-4.4%5.922.93
04/10742746717725-1.37%234,065333億9035万-2.23%6.073
04/09707737707736+3.58%385,320338億5335万-1.01%6.163.05
04/08708728708710-0.08%170,521326億8224万-4.3%5.952.94