時価総額
2014/03/10~2014/08/01
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 |
08/01 | 406 | 406 | 406 | 406 | -19.76% | 26,700 | 112億5635万 | -16.12% | 35.38 | 2.92 |
07/31 | 501 | 516 | 500 | 506 | +1.2% | 53,300 | 140億2885万 | +3.9% | 44.1 | 3.64 |
07/30 | 531 | 532 | 498 | 500 | -4.21% | 60,800 | 138億6250万 | +2.88% | 43.58 | 3.6 |
07/29 | 545 | 545 | 520 | 522 | -2.43% | 37,800 | 144億7245万 | +7.41% | 45.49 | 3.75 |
07/28 | 524 | 540 | 520 | 535 | +1.33% | 49,200 | 148億3287万 | +10.31% | 46.63 | 3.85 |
07/25 | 510 | 547 | 510 | 528 | +5.18% | 172,700 | 146億3880万 | +9.09% | 46.02 | 3.8 |
07/24 | 485 | 525 | 485 | 502 | +4.8% | 130,400 | 139億1795万 | +3.93% | 43.75 | 3.61 |
07/23 | 472 | 485 | 472 | 479 | +0.42% | 5,900 | 132億8027万 | -0.83% | 41.75 | 3.45 |
07/22 | 478 | 493 | 472 | 477 | -0.63% | 13,900 | 132億2244万 | -1.45% | 41.56 | 3.43 |
07/18 | 484 | 484 | 462 | 480 | -0.83% | 16,000 | 133億560万 | -0.83% | 41.83 | 3.45 |
07/17 | 490 | 499 | 481 | 484 | +0.62% | 25,100 | 134億1648万 | +0.21% | 42.17 | 3.48 |
07/16 | 490 | 498 | 480 | 481 | -0.41% | 28,000 | 133億3332万 | -0.21% | 41.91 | 3.46 |
07/15 | 488 | 500 | 482 | 483 | +4.09% | 30,300 | 133億8876万 | +0.63% | 42.09 | 3.47 |
07/14 | 455 | 510 | 450 | 464 | +2.2% | 77,100 | 128億6208万 | -3.13% | 40.43 | 3.34 |
07/11 | 460 | 460 | 445 | 454 | -1.73% | 32,100 | 125億8488万 | -5.02% | 39.56 | 3.26 |
07/10 | 462 | 480 | 460 | 462 | -0.22% | 38,500 | 128億664万 | -3.35% | 40.26 | 3.32 |
07/09 | 480 | 492 | 460 | 463 | -4.34% | 39,700 | 128億3436万 | -2.94% | 40.34 | 3.33 |
07/08 | 500 | 507 | 483 | 484 | -5.1% | 58,900 | 134億1648万 | +1.89% | 42.17 | 3.48 |
07/07 | 511 | 511 | 492 | 510 | +1.19% | 53,500 | 141億3720万 | +7.82% | 44.44 | 3.67 |
07/04 | 505 | 527 | 500 | 504 | -2.14% | 73,800 | 139億7088万 | +7.46% | 43.92 | 3.62 |
07/03 | 479 | 540 | 473 | 515 | +7.52% | 320,400 | 142億7580万 | +10.52% | 44.88 | 3.7 |
07/02 | 470 | 483 | 470 | 479 | +2.79% | 41,400 | 132億7788万 | +3.68% | 41.74 | 3.44 |
07/01 | 463 | 472 | 457 | 466 | +2.42% | 52,000 | 129億1752万 | +1.53% | 40.61 | 3.35 |
06/30 | 455 | 459 | 445 | 455 | 0% | 61,000 | 126億1487万 | -0.44% | 39.65 | 3.27 |
06/27 | 476 | 482 | 424 | 455 | -5.41% | 225,900 | 126億1487万 | +0.22% | 39.65 | 3.27 |
06/26 | 486 | 486 | 468 | 481 | -1.43% | 37,700 | 133億3572万 | +6.89% | 41.92 | 3.46 |
06/25 | 500 | 503 | 460 | 488 | -2.59% | 75,800 | 135億2980万 | +9.66% | 42.53 | 3.51 |
06/24 | 509 | 509 | 497 | 501 | -0.6% | 48,600 | 138億9022万 | +13.86% | 43.66 | 3.6 |
06/23 | 500 | 512 | 500 | 504 | +1.2% | 69,500 | 139億7340万 | +16.4% | 43.92 | 3.63 |
06/20 | 513 | 514 | 485 | 498 | -2.54% | 80,700 | 138億705万 | +16.63% | 43.4 | 3.58 |
06/19 | 509 | 513 | 503 | 511 | +1.39% | 58,500 | 141億6747万 | +21.09% | 44.53 | 3.68 |
06/18 | 505 | 507 | 492 | 504 | +2.44% | 47,600 | 139億7340万 | +20.86% | 43.92 | 3.63 |
06/17 | 483 | 507 | 482 | 492 | +2.5% | 53,800 | 136億4070万 | +19.42% | 42.88 | 3.54 |
06/16 | 471 | 496 | 468 | 480 | +4.12% | 79,500 | 133億800万 | +17.94% | 41.83 | 3.45 |
06/13 | 451 | 461 | 450 | 461 | +1.77% | 42,800 | 127億8122万 | +14.39% | 40.18 | 3.32 |
06/12 | 430 | 455 | 426 | 453 | +4.62% | 48,400 | 125億5942万 | +13.53% | 39.48 | 3.26 |
06/11 | 450 | 450 | 429 | 433 | -3.78% | 67,500 | 120億492万 | +9.34% | 37.74 | 3.11 |
06/10 | 455 | 456 | 427 | 450 | +0.67% | 57,400 | 124億7625万 | +14.21% | 39.22 | 3.24 |
06/09 | 460 | 465 | 446 | 447 | -1.76% | 70,700 | 123億9307万 | +14.03% | 38.96 | 3.22 |
06/06 | 435 | 458 | 429 | 455 | +4.84% | 70,400 | 126億1487万 | +16.37% | 39.65 | 3.27 |
06/05 | 430 | 440 | 423 | 434 | +2.36% | 80,200 | 120億3265万 | +11% | 37.82 | 3.12 |
06/04 | 425 | 431 | 421 | 424 | -0.47% | 48,800 | 117億5540万 | +7.89% | 36.95 | 3.05 |
06/03 | 425 | 432 | 418 | 426 | +2.16% | 50,100 | 118億1085万 | +7.85% | 37.13 | 3.06 |
06/02 | 418 | 426 | 413 | 417 | +0.97% | 34,000 | 115億6132万 | +5.04% | 36.34 | 3 |
05/30 | 420 | 423 | 410 | 413 | 0% | 19,200 | 114億5042万 | +3.51% | 35.99 | 2.97 |
05/29 | 421 | 421 | 410 | 413 | 0% | 35,800 | 114億5042万 | +2.99% | 35.99 | 2.97 |
05/28 | 406 | 421 | 406 | 413 | +1.72% | 78,300 | 114億5042万 | +2.48% | 35.99 | 2.97 |
05/27 | 388 | 417 | 384 | 406 | +6.28% | 149,300 | 112億5635万 | 0% | 35.38 | 2.92 |
05/26 | 382 | 388 | 376 | 382 | +3.24% | 22,900 | 105億9095万 | -6.37% | 33.29 | 2.75 |
05/23 | 362 | 373 | 355 | 370 | +4.52% | 37,900 | 102億5825万 | -9.98% | 32.25 | 2.66 |
05/22 | 354 | 365 | 350 | 354 | +1.14% | 23,900 | 98億1465万 | -14.49% | 30.85 | 2.55 |
05/21 | 342 | 352 | 337 | 350 | +1.45% | 33,800 | 97億375万 | -16.27% | 30.5 | 2.52 |
05/20 | 354 | 354 | 343 | 345 | +1.47% | 28,600 | 95億6512万 | -18.25% | 30.07 | 2.48 |
05/19 | 371 | 372 | 340 | 340 | -8.6% | 41,500 | 94億2650万 | -20.37% | 29.63 | 2.45 |
05/16 | 381 | 382 | 368 | 372 | -3.63% | 29,500 | 103億1370万 | -13.89% | 32.42 | 2.68 |
05/15 | 382 | 391 | 380 | 386 | +0.26% | 11,300 | 107億185万 | -11.67% | 33.64 | 2.78 |
05/14 | 370 | 398 | 367 | 385 | +4.62% | 40,200 | 106億7412万 | -12.7% | 33.55 | 2.77 |
05/13 | 370 | 379 | 362 | 368 | -0.81% | 35,900 | 102億280万 | -17.67% | 32.07 | 2.65 |
05/12 | 386 | 387 | 365 | 371 | -1.07% | 33,000 | 102億8597万 | -18.1% | 32.33 | 2.67 |
05/09 | 375 | 385 | 370 | 375 | 0% | 32,000 | 103億9687万 | -18.3% | 32.68 | 2.7 |
05/08 | 390 | 393 | 368 | 375 | -2.85% | 68,300 | 103億9687万 | -19.35% | 32.68 | 2.7 |
05/07 | 399 | 400 | 385 | 386 | -4.69% | 55,400 | 107億185万 | -18.05% | 33.64 | 2.78 |
05/02 | 397 | 405 | 395 | 405 | +1% | 106,500 | 112億2862万 | -15.09% | 35.3 | 2.91 |
05/01 | 416 | 418 | 389 | 401 | -13.02% | 372,100 | 111億1772万 | -16.63% | 34.95 | 2.88 |
04/30 | 482 | 486 | 457 | 461 | -2.95% | 36,600 | 127億8122万 | -4.75% | 40.18 | 3.32 |
04/28 | 495 | 496 | 473 | 475 | -2.46% | 17,200 | 131億6937万 | -1.86% | 41.4 | 3.42 |
04/25 | 470 | 490 | 470 | 487 | +3.18% | 33,800 | 135億207万 | +0.62% | 42.44 | 3.5 |
04/24 | 469 | 477 | 465 | 472 | +1.29% | 11,100 | 130億8620万 | -2.28% | 41.14 | 3.39 |
04/23 | 457 | 470 | 457 | 466 | +1.53% | 19,000 | 129億1985万 | -3.92% | 40.61 | 3.35 |
04/22 | 480 | 488 | 458 | 459 | -4.18% | 34,200 | 127億2577万 | -5.56% | 40 | 3.3 |
04/21 | 478 | 488 | 478 | 479 | +0.21% | 32,100 | 132億8027万 | -1.84% | 41.75 | 3.45 |
04/18 | 474 | 480 | 467 | 478 | +2.58% | 19,200 | 132億5255万 | -2.65% | 41.66 | 3.44 |
04/17 | 474 | 488 | 455 | 466 | +1.75% | 51,200 | 129億1985万 | -5.67% | 40.61 | 3.35 |
04/16 | 447 | 467 | 447 | 458 | +2.46% | 38,600 | 126億9805万 | -8.22% | 39.92 | 3.29 |
04/15 | 450 | 459 | 445 | 447 | -1.11% | 30,400 | 123億9307万 | -11.31% | 38.96 | 3.22 |
04/14 | 441 | 460 | 440 | 452 | +0.67% | 45,800 | 125億3170万 | -11.37% | 39.39 | 3.25 |
04/11 | 454 | 459 | 437 | 449 | -3.23% | 69,000 | 124億4852万 | -12.82% | 39.13 | 3.23 |
04/10 | 480 | 482 | 460 | 464 | -1.9% | 51,100 | 128億6440万 | -10.94% | 40.44 | 3.34 |
04/09 | 480 | 490 | 470 | 473 | -2.27% | 66,200 | 131億1392万 | -10.25% | 41.22 | 3.4 |
04/08 | 491 | 495 | 484 | 484 | -2.81% | 47,800 | 134億1890万 | -8.85% | 42.18 | 3.48 |
04/07 | 508 | 515 | 495 | 498 | -3.49% | 41,100 | 138億705万 | -6.92% | 43.4 | 3.58 |
04/04 | 525 | 525 | 516 | 516 | -1.53% | 35,500 | 143億610万 | -4.44% | 44.97 | 3.71 |
04/03 | 533 | 536 | 522 | 524 | -0.38% | 34,300 | 145億2790万 | -3.68% | 45.67 | 3.77 |
04/02 | 525 | 528 | 521 | 526 | +0.77% | 52,200 | 145億8335万 | -4.01% | 45.84 | 3.78 |
04/01 | 521 | 531 | 518 | 522 | -1.69% | 35,000 | 144億7245万 | -5.61% | 45.49 | 3.75 |
03/31 | 533 | 549 | 521 | 531 | -1.3% | 38,300 | 147億1932万 | -4.84% | 46.27 | 3.82 |
03/28 | 503 | 545 | 502 | 538 | +8.69% | 69,400 | 149億1336万 | -4.27% | 46.88 | 3.87 |
03/27 | 489 | 520 | 466 | 495 | +2.7% | 118,000 | 137億2140万 | -12.54% | 43.13 | 3.56 |
03/26 | 460 | 542 | 460 | 482 | +4.33% | 362,200 | 133億6104万 | -15.73% | 42 | 3.47 |
03/25 | 473 | 473 | 455 | 462 | -2.33% | 66,200 | 128億664万 | -19.93% | 40.26 | 3.32 |
03/24 | 466 | 500 | 461 | 473 | +0.21% | 76,200 | 131億1156万 | -18.73% | 41.22 | 3.4 |
03/20 | 500 | 500 | 467 | 472 | -5.6% | 89,100 | 130億8384万 | -19.45% | 41.13 | 3.39 |
03/19 | 501 | 514 | 500 | 500 | 0% | 93,900 | 138億6000万 | -15.54% | 43.57 | 3.6 |
03/18 | 524 | 524 | 497 | 500 | -2.72% | 137,900 | 138億6000万 | -16.11% | 43.57 | 3.6 |
03/17 | 545 | 545 | 505 | 514 | -5.17% | 95,600 | 142億4808万 | -14.62% | 44.79 | 3.7 |
03/14 | 550 | 555 | 535 | 542 | -4.58% | 79,900 | 150億2424万 | -10.41% | 47.23 | 3.9 |
03/13 | 580 | 580 | 565 | 568 | -1.56% | 53,400 | 157億4496万 | -6.73% | 49.49 | 4.08 |
03/12 | 585 | 585 | 576 | 577 | -1.37% | 31,800 | 159億9444万 | -5.56% | 50.28 | 4.15 |
03/11 | 595 | 595 | 580 | 585 | -2.01% | 89,100 | 162億1620万 | -4.1% | 50.97 | 4.21 |
03/10 | 599 | 606 | 594 | 597 | +0.34% | 27,500 | 165億4884万 | -2.61% | 52.02 | 4.29 |