時価総額

2013/12/18~2014/05/21

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
05/21113113111112-2.61%267,000123億5785万-8.2%11.230.88
05/20116117115115-0.86%153,000126億8886万-5.74%11.530.9
05/19118119116116-1.69%185,000127億9920万-5.69%11.630.91
05/16119120118118-1.67%171,000130億1988万-4.07%11.830.93
05/151201201191200%73,000132億4055万-2.44%12.030.94
05/14120120119120+0.84%176,000132億4055万-3.23%12.030.94
05/13118120118119+0.85%282,000131億3022万-4.03%11.930.93
05/12123123117118-3.28%588,000130億1988万-4.84%11.830.93
05/091231231221220%72,000134億6123万-2.4%12.230.96
05/081221231221220%47,000134億6123万-2.4%12.230.96
05/07122123122122-1.61%141,000134億6123万-2.4%12.230.96
05/021241241231240%101,000136億8191万-0.8%12.430.97
05/011231241221240%140,000136億8191万-0.8%12.430.97
04/301251251241240%242,000136億8191万-0.8%12.430.97
04/28125125123124-1.59%128,000136億8191万-0.8%12.430.97
04/25125126125126+0.8%127,000139億258万+0.8%12.630.99
04/24125126124125+0.81%196,000137億9224万0%12.530.98
04/231251251241240%63,000136億8191万-0.8%12.430.97
04/22125125124124-0.8%51,000136億8191万-0.8%12.430.97
04/21126126124125-0.79%82,000137億9224万0%12.530.98
04/181261261251260%147,000139億258万+0.8%12.630.99
04/17126126125126+0.8%98,000139億258万+0.8%12.630.99
04/16123125123125+1.63%114,000137億9224万0%12.530.98
04/15122124122123+0.82%80,000135億7157万-1.6%12.330.97
04/14122123122122-0.81%71,000134億6123万-2.4%12.230.96
04/11123124122123-0.81%235,000135億7157万-1.6%12.330.97
04/101251261241240%147,000136億8191万-0.8%12.430.97
04/09126126124124-1.59%177,000136億8191万-0.8%12.430.97
04/08126127125126-0.79%262,000139億258万+0.8%12.630.99
04/07127127126127-0.78%147,000140億1292万+1.6%12.731
04/04127128126128+0.79%181,000141億2326万+2.4%12.831.01
04/03126127126127+0.79%249,000140億1292万+1.6%12.731
04/02128128126126-1.56%229,000139億258万+0.8%12.630.99
04/01125128125128+3.23%375,000141億2326万+2.4%12.831.01
03/31125126124124-0.8%198,000136億8191万-0.8%11.210.98
03/281251281251250%389,000137億9224万0%11.30.99
03/27125126124125-1.57%347,000137億9224万0%11.30.99
03/26127128126127+0.79%591,000140億1292万+2.42%11.481
03/25127127124126+1.61%267,000139億258万+1.61%11.391
03/24122125121124+1.64%393,000136億8191万0%11.210.98
03/201231231211220%307,000134億6123万-1.61%11.030.96
03/19123124122122-1.61%146,000134億6123万-1.61%11.030.96
03/18123125123124+2.48%122,000136億8191万0%11.210.98
03/17124125121121-2.42%286,000133億5089万-2.42%10.940.96
03/14124126124124-1.59%462,000136億8191万0%11.210.98
03/13125127125126+0.8%116,000139億258万+1.61%11.391
03/12126126125125-2.34%297,000137億9224万+1.63%11.30.99
03/11125128125128+1.59%325,000141億2326万+4.92%11.571.01
03/10125126125126-0.79%193,000139億258万+3.28%11.391
03/071271271261270%157,000140億1292万+4.1%11.481
03/06125127124127+1.6%543,000140億1292万+4.96%11.481
03/05124125124125+1.63%283,000137億9224万+3.31%11.30.99
03/041221231211230%204,000135億7157万+1.65%11.120.97
03/03123123121123-0.81%284,000135億7157万+1.65%11.120.97
02/28126126124124-2.36%364,000136億8191万+2.48%11.210.98
02/27124128123127+1.6%634,000140億1292万+4.96%11.481
02/261251251241250%119,000137億9224万+3.31%11.30.99
02/25124126124125+1.63%345,000137億9224万+3.31%11.30.99
02/24122125122123+0.82%296,000135億7157万+1.65%11.120.97
02/211221241221220%182,000134億6123万0%11.030.96
02/20123123120122-0.81%255,000134億6123万0%11.030.96
02/191241241221230%140,000135億7157万+0.82%11.120.97
02/18122123122123+0.82%175,000135億7157万+0.82%11.120.97
02/171211221201220%356,000134億6123万0%11.030.96
02/14124124120122-1.61%561,000134億6123万0%11.030.96
02/13124126123124-0.8%433,000136億8191万+1.64%11.210.98
02/121261271241250%1,294,000137億9224万+2.46%11.30.99
02/10125131124125+8.7%7,043,000137億9224万+2.46%11.30.99
02/07114116114115+1.77%307,000126億8886万-4.96%10.390.91
02/06112114112113+0.89%274,000124億6819万-7.38%10.210.89
02/05113114111112+1.82%277,000123億5785万-8.2%10.120.89
02/04114115109110-5.98%1,269,000121億3717万-9.84%9.940.87
02/03119119117117-2.5%266,000129億954万-4.88%10.570.92
01/31120121118120+0.84%694,000132億4055万-2.44%10.850.95
01/30122122118119-4.03%1,081,000131億3022万-3.25%10.760.94
01/29122124122124+2.48%352,000136億8191万+0.81%11.210.98
01/28122123121121-0.82%454,000133億5089万-1.63%10.940.96
01/27122124121122-3.17%597,000134億6123万0%11.030.96
01/241251261241260%403,000139億258万+3.28%11.391
01/23129129125126-2.33%728,000139億258万+3.28%11.391
01/22126131126129+3.2%1,890,000142億3360万+5.74%11.661.02
01/21126127125125-0.79%407,000137億9224万+2.46%11.30.99
01/20126126125126+0.8%589,000139億258万+3.28%11.391
01/17124126123125+0.81%437,000137億9224万+2.46%11.30.99
01/161241251231240%323,000136億8191万+1.64%11.210.98
01/15122124122124+2.48%225,000136億8191万+1.64%11.210.98
01/14122123121121-1.63%272,000133億5089万-0.82%10.940.96
01/101231241211230%443,000135億7157万+0.82%11.120.97
01/09125125123123-1.6%268,000135億7157万+0.82%11.120.97
01/08123125123125+2.46%408,000137億9224万+2.46%11.30.99
01/07123124122122-0.81%269,000134億6123万0%11.030.96
01/06123124122123+0.82%398,000135億7157万+0.82%11.120.97
2013
12/30123123122122-0.81%155,000134億6123万0%11.030.97
12/27121123121123+2.5%303,000135億7157万+0.82%11.120.98
12/26119121119120+1.69%191,000132億4055万-1.64%10.850.95
12/251181191171180%302,000130億1988万-4.07%10.670.94
12/24119119117118-1.67%310,000130億1988万-4.07%10.670.94
12/20120120118120+0.84%215,000132億4055万-2.44%10.850.95
12/19121121119119-0.83%362,000131億3022万-3.25%10.760.94
12/18118120118120+0.84%186,000132億4055万-2.44%10.850.95