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
2014
08/29377387377386+1.58%43,000107億571万-4.46%33.652.78
08/28386399380380-1.04%119,200105億3930万-7.09%33.132.73
08/27390398380384-1.03%109,800106億5024万-7.25%33.482.76
08/26369390368388+5.72%197,400107億6118万-7.18%33.832.79
08/25360367360367+1.1%78,100101億7874万-13.03%322.64
08/22367368362363-0.82%54,600100億6780万-14.79%31.652.61
08/21363366360366+3.39%67,800101億4735万-15.08%31.92.63
08/20366366354354-3.54%182,40098億1465万-18.81%30.852.55
08/19368369366367+0.27%55,500101億7507万-16.78%31.982.64
08/18369372365366+0.55%141,200101億4735万-17.75%31.92.63
08/15361367360364-3.45%244,000100億9190万-18.75%31.722.62
08/143793923763770%53,900104億5232万-16.59%32.862.71
08/13379379374377-0.53%21,800104億5232万-17.32%32.862.71
08/123803873793790%29,000105億777万-17.61%33.032.73
08/11391399375379-3.32%65,400105億777万-18.49%33.032.73
08/08405405390392-2.73%69,300108億6820万-16.6%34.162.82
08/07404409400403-1.47%25,800111億7317万-15.16%35.122.9
08/06413417408409-1.21%29,300113億3952万-14.44%35.652.94
08/05424425412414+0.73%71,700114億7815万-13.75%36.082.98
08/04406429392411+1.23%311,800113億9497万-14.73%35.822.96
08/01406406406406-19.76%26,700112億5635万-16.12%35.382.92
07/31501516500506+1.2%53,300140億2885万+3.9%44.13.64
07/30531532498500-4.21%60,800138億6250万+2.88%43.583.6
07/29545545520522-2.43%37,800144億7245万+7.41%45.493.75
07/28524540520535+1.33%49,200148億3287万+10.31%46.633.85
07/25510547510528+5.18%172,700146億3880万+9.09%46.023.8
07/24485525485502+4.8%130,400139億1795万+3.93%43.753.61
07/23472485472479+0.42%5,900132億8027万-0.83%41.753.45
07/22478493472477-0.63%13,900132億2244万-1.45%41.563.43
07/18484484462480-0.83%16,000133億560万-0.83%41.833.45
07/17490499481484+0.62%25,100134億1648万+0.21%42.173.48
07/16490498480481-0.41%28,000133億3332万-0.21%41.913.46
07/15488500482483+4.09%30,300133億8876万+0.63%42.093.47
07/14455510450464+2.2%77,100128億6208万-3.13%40.433.34
07/11460460445454-1.73%32,100125億8488万-5.02%39.563.26
07/10462480460462-0.22%38,500128億664万-3.35%40.263.32
07/09480492460463-4.34%39,700128億3436万-2.94%40.343.33
07/08500507483484-5.1%58,900134億1648万+1.89%42.173.48
07/07511511492510+1.19%53,500141億3720万+7.82%44.443.67
07/04505527500504-2.14%73,800139億7088万+7.46%43.923.62
07/03479540473515+7.52%320,400142億7580万+10.52%44.883.7
07/02470483470479+2.79%41,400132億7788万+3.68%41.743.44
07/01463472457466+2.42%52,000129億1752万+1.53%40.613.35
06/304554594454550%61,000126億1487万-0.44%39.653.27
06/27476482424455-5.41%225,900126億1487万+0.22%39.653.27
06/26486486468481-1.43%37,700133億3572万+6.89%41.923.46
06/25500503460488-2.59%75,800135億2980万+9.66%42.533.51
06/24509509497501-0.6%48,600138億9022万+13.86%43.663.6
06/23500512500504+1.2%69,500139億7340万+16.4%43.923.63
06/20513514485498-2.54%80,700138億705万+16.63%43.43.58
06/19509513503511+1.39%58,500141億6747万+21.09%44.533.68
06/18505507492504+2.44%47,600139億7340万+20.86%43.923.63
06/17483507482492+2.5%53,800136億4070万+19.42%42.883.54
06/16471496468480+4.12%79,500133億800万+17.94%41.833.45
06/13451461450461+1.77%42,800127億8122万+14.39%40.183.32
06/12430455426453+4.62%48,400125億5942万+13.53%39.483.26
06/11450450429433-3.78%67,500120億492万+9.34%37.743.11
06/10455456427450+0.67%57,400124億7625万+14.21%39.223.24
06/09460465446447-1.76%70,700123億9307万+14.03%38.963.22
06/06435458429455+4.84%70,400126億1487万+16.37%39.653.27
06/05430440423434+2.36%80,200120億3265万+11%37.823.12
06/04425431421424-0.47%48,800117億5540万+7.89%36.953.05
06/03425432418426+2.16%50,100118億1085万+7.85%37.133.06
06/02418426413417+0.97%34,000115億6132万+5.04%36.343
05/304204234104130%19,200114億5042万+3.51%35.992.97
05/294214214104130%35,800114億5042万+2.99%35.992.97
05/28406421406413+1.72%78,300114億5042万+2.48%35.992.97
05/27388417384406+6.28%149,300112億5635万0%35.382.92
05/26382388376382+3.24%22,900105億9095万-6.37%33.292.75
05/23362373355370+4.52%37,900102億5825万-9.98%32.252.66
05/22354365350354+1.14%23,90098億1465万-14.49%30.852.55
05/21342352337350+1.45%33,80097億375万-16.27%30.52.52
05/20354354343345+1.47%28,60095億6512万-18.25%30.072.48
05/19371372340340-8.6%41,50094億2650万-20.37%29.632.45
05/16381382368372-3.63%29,500103億1370万-13.89%32.422.68
05/15382391380386+0.26%11,300107億185万-11.67%33.642.78
05/14370398367385+4.62%40,200106億7412万-12.7%33.552.77
05/13370379362368-0.81%35,900102億280万-17.67%32.072.65
05/12386387365371-1.07%33,000102億8597万-18.1%32.332.67
05/093753853703750%32,000103億9687万-18.3%32.682.7
05/08390393368375-2.85%68,300103億9687万-19.35%32.682.7
05/07399400385386-4.69%55,400107億185万-18.05%33.642.78
05/02397405395405+1%106,500112億2862万-15.09%35.32.91
05/01416418389401-13.02%372,100111億1772万-16.63%34.952.88
04/30482486457461-2.95%36,600127億8122万-4.75%40.183.32
04/28495496473475-2.46%17,200131億6937万-1.86%41.43.42
04/25470490470487+3.18%33,800135億207万+0.62%42.443.5
04/24469477465472+1.29%11,100130億8620万-2.28%41.143.39
04/23457470457466+1.53%19,000129億1985万-3.92%40.613.35
04/22480488458459-4.18%34,200127億2577万-5.56%403.3
04/21478488478479+0.21%32,100132億8027万-1.84%41.753.45
04/18474480467478+2.58%19,200132億5255万-2.65%41.663.44
04/17474488455466+1.75%51,200129億1985万-5.67%40.613.35
04/16447467447458+2.46%38,600126億9805万-8.22%39.923.29
04/15450459445447-1.11%30,400123億9307万-11.31%38.963.22
04/14441460440452+0.67%45,800125億3170万-11.37%39.393.25
04/11454459437449-3.23%69,000124億4852万-12.82%39.133.23
04/10480482460464-1.9%51,100128億6440万-10.94%40.443.34
04/09480490470473-2.27%66,200131億1392万-10.25%41.223.4
04/08491495484484-2.81%47,800134億1890万-8.85%42.183.48