時価総額

2013/08/13～2014/01/10

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
2014
01/10436436431436+0.69%17,000133億3288万+4.81%15.710.6
01/09434434432433-0.23%14,000132億4114万+4.34%15.60.6
01/08437438434434-0.69%21,000132億7172万+4.83%15.640.6
01/07436440434437+0.69%12,000133億6346万+5.56%15.740.6
01/06423434422434+2.6%38,000132億7172万+5.08%15.640.6
2013
12/30424424416423+1.68%14,000129億3534万+2.42%15.240.58
12/27415416410416+0.73%24,000127億2128万+0.73%14.990.57
12/26401413401413+3.25%18,000126億2954万0%14.880.57
12/25400400396400+0.5%26,000122億3200万-3.15%14.410.55
12/24397401397398+0.76%35,000121億7084万-3.63%14.340.55
12/20398399389395-2.23%60,000120億7910万-4.59%14.230.55
12/19405405400404-0.25%30,000123億5432万-2.88%14.560.56
12/18405405402405+0.75%22,000123億8490万-2.88%14.590.56
12/173984053974020%23,000122億9316万-3.83%14.480.55
12/16409409397402-1.71%18,000122億9316万-4.06%14.480.55
12/13410411406409-0.73%75,000125億722万-2.62%14.740.56
12/12412412412412-0.96%7,000125億9896万-2.14%14.840.57
12/11415419410416-0.48%16,000127億2128万-1.19%14.990.57
12/10417418416418+0.24%22,000127億8244万-0.71%15.060.58
12/09420420414417+1.21%22,000127億5186万-0.95%15.020.58
12/06415420412412-1.2%32,000125億9896万-2.37%14.840.57
12/054184184074170%27,000127億5186万-1.18%15.020.58
12/04419420417417-0.24%26,000127億5186万-1.42%15.020.58
12/03421421418418-0.71%24,000127億8244万-1.42%15.060.58
12/02415421415421+0.48%12,000128億7418万-0.47%15.170.58
11/294214214184190%8,000128億1302万-0.71%15.10.58
11/28420421418419-0.24%6,000128億1302万-0.71%15.10.58
11/27422422417420-0.24%30,000128億4360万-0.24%15.130.58
11/26430430417421-2.55%105,000128億7418万+0.24%15.170.58
11/25414432414432+4.35%63,000132億1056万+3.1%15.560.6
11/22412414412414-0.96%16,000126億6012万-0.96%14.920.57
11/21417420417418+0.24%37,000127億8244万+0.24%15.060.58
11/20414417411417+0.72%38,000127億5186万+0.48%15.020.58
11/19423423412414-1.9%32,000126億6012万0%14.920.57
11/18426428419422-1.17%15,000129億476万+2.18%15.20.58
11/15428431427427-0.23%20,000130億5766万+3.64%15.380.59
11/14440440425428-2.73%25,000130億8824万+4.14%15.420.59
11/13439447434440+2.09%56,000134億5520万+7.84%15.850.61
11/12436437422431+0.7%41,000131億7998万+6.42%15.530.59
11/11429465423428+1.42%126,000130億8824万+6.2%15.420.59
11/08415426415422+1.69%12,000129億476万+5.24%15.20.58
11/07418423415415-1.43%11,000126億9070万+4.01%14.950.57
11/06424424409421-0.71%13,000128億7418万+5.78%15.170.58
11/054274304244240%13,000129億6592万+6.53%15.280.59
11/01411440411424+1.68%45,000129億6592万+7.07%15.280.59
10/31440440415417-6.92%38,000127億5186万+5.3%15.020.58
10/30435448407448+3.94%139,000136億9984万+13.42%16.140.62
10/29410439410431+5.9%87,000131億7998万+9.39%15.530.59
10/28400410400407+2.01%11,000124億4606万+3.3%14.660.56
10/25408408399399-2.21%11,000122億142万+1.27%14.380.55
10/24406409406408+1.75%13,000124億7664万+3.29%14.70.56
10/234044084004010%30,000122億6258万+1.52%14.450.55
10/22392401392401+3.08%34,000122億6258万+1.26%14.450.55
10/21385397383389-1.02%22,000118億9562万-2.02%14.020.54
10/18387396387393+1.03%20,000120億1794万-1.5%14.160.54
10/17392392389389-0.26%8,000118億9562万-2.75%14.020.54
10/16393395385390-0.76%23,000119億2620万-2.26%14.050.54
10/15393393392393+1.55%18,000120億1794万-1.01%14.160.54
10/113903903863870%12,000118億3446万-1.78%13.940.53
10/10389397381387-2.03%26,000118億3446万-1.28%13.940.53
10/09361395361395+7.92%27,000120億7910万+1.28%14.230.55
10/08359369359366-0.27%14,000111億9228万-5.67%13.190.51
10/07371372363367-0.54%24,000112億2286万-4.92%13.220.51
10/04372378364369-3.4%40,000112億8402万-4.16%13.290.51
10/03373384373382+1.33%23,000116億8156万-0.26%13.760.53
10/02387394376377-4.31%42,000115億2866万-1.05%13.580.52
10/01401402392394-1.5%18,000120億4852万+3.68%14.20.54
09/30397404386400+0.5%37,000122億3200万+5.82%14.410.55
09/27405405393398-0.75%31,000121億7084万+6.13%14.340.55
09/26400401386401-1.96%94,000122億6258万+7.51%14.450.55
09/25418418402409-1.92%36,000125億722万+10.24%14.740.56
09/24418420410417-0.48%46,000127億5186万+13.32%15.030.58
09/204244244184190%50,000128億1302万+14.79%15.10.58
09/19420420416419+0.48%32,000128億1302万+16.07%15.10.58
09/18420421417417-0.48%57,000127億5186万+16.48%15.030.58
09/17422422415419-0.71%93,000128億1302万+18.03%15.10.58
09/13420422415422+0.48%107,000129億476万+19.89%15.210.58
09/12422428415420-5.83%176,000128億4360万+20.34%15.130.58
09/11426498426446+6.7%586,000136億3868万+29.28%16.070.62
09/10365438365418+14.52%136,000127億8244万+22.58%15.060.58
09/09376380352365+8.63%91,000111億6170万+8.31%13.150.5
09/06336340336336+1.51%9,000102億7488万0%12.110.46
09/05327334327331-1.19%14,000101億2198万-1.49%11.930.46
09/04335335335335-0.59%4,000102億4430万-0.3%12.070.46
09/03335338335337+1.51%4,000103億546万+0.3%12.140.47
09/02325335325332+2.15%8,000101億5256万-1.19%11.960.46
08/303263303253250%13,00099億3850万-2.99%11.710.45
08/29328330325325-2.99%6,00099億3850万-3.27%11.710.45
08/28339339335335-1.18%8,000102億4430万-0.59%12.070.46
08/27340340339339-0.59%6,000103億6662万+0.3%12.210.47
08/26343343341341+0.59%7,000104億2778万+0.89%12.290.47
08/23345345339339-0.29%9,000103億6662万+0.3%12.210.47
08/22340340340340+0.29%2,000103億9720万+0.59%12.250.47
08/213433433393390%16,000103億6662万+0.3%12.210.47
08/20338341338339-0.29%9,000103億6662万0%12.210.47
08/19336340336340+1.19%4,000103億9720万+0.29%12.250.47
08/163363403303360%15,000102億7488万-0.88%12.110.46
08/15338343333336-2.33%15,000102億7488万-1.18%12.110.46
08/14339345338344+1.18%7,000105億1952万+0.88%12.390.47
08/133453453383400%6,000103億9720万-0.29%12.250.47