時価総額
2014/08/05~2014/12/30
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 |
12/30 | 159 | 162 | 159 | 160 | -1.23% | 189,200 | 180億9088万 | -0.62% | 19.04 | 2.65 |
12/29 | 164 | 164 | 159 | 162 | -0.61% | 179,800 | 183億1701万 | +0.62% | 19.28 | 2.68 |
12/26 | 160 | 164 | 160 | 163 | +1.88% | 186,700 | 184億3008万 | +1.24% | 19.4 | 2.7 |
12/25 | 166 | 166 | 160 | 160 | -2.44% | 368,800 | 180億9088万 | 0% | 19.04 | 2.65 |
12/24 | 158 | 167 | 158 | 164 | +2.5% | 978,500 | 185億4315万 | +2.5% | 19.52 | 2.72 |
12/22 | 160 | 162 | 159 | 160 | +0.63% | 231,500 | 180億9088万 | +0.63% | 19.04 | 2.65 |
12/19 | 157 | 162 | 157 | 159 | +0.63% | 242,500 | 179億7781万 | 0% | 18.92 | 2.63 |
12/18 | 159 | 161 | 158 | 158 | -1.25% | 288,900 | 178億6474万 | -0.63% | 18.8 | 2.62 |
12/17 | 156 | 162 | 155 | 160 | +1.27% | 385,500 | 180億9088万 | +0.63% | 19.04 | 2.65 |
12/16 | 161 | 162 | 157 | 158 | -2.47% | 263,600 | 178億6474万 | -0.63% | 18.8 | 2.62 |
12/15 | 163 | 163 | 161 | 162 | -1.22% | 111,800 | 183億1701万 | +1.89% | 19.28 | 2.68 |
12/12 | 165 | 167 | 163 | 164 | 0% | 263,200 | 185億4315万 | +3.14% | 19.52 | 2.72 |
12/11 | 159 | 167 | 159 | 164 | +1.86% | 309,300 | 185億4315万 | +3.14% | 19.52 | 2.72 |
12/10 | 161 | 164 | 160 | 161 | -2.42% | 337,200 | 182億394万 | +1.26% | 19.16 | 2.67 |
12/09 | 165 | 169 | 156 | 165 | -2.37% | 1,032,600 | 186億5622万 | +3.77% | 19.64 | 2.73 |
12/08 | 168 | 172 | 166 | 169 | +1.2% | 1,203,200 | 191億849万 | +6.29% | 20.11 | 2.8 |
12/05 | 161 | 167 | 161 | 167 | +2.45% | 358,600 | 188億8235万 | +5.7% | 19.88 | 2.77 |
12/04 | 161 | 164 | 161 | 163 | -0.61% | 194,500 | 184億3008万 | +3.82% | 19.4 | 2.7 |
12/03 | 163 | 165 | 161 | 164 | 0% | 260,700 | 185億4315万 | +4.46% | 19.52 | 2.72 |
12/02 | 163 | 166 | 160 | 164 | +0.61% | 517,800 | 185億4315万 | +5.13% | 19.52 | 2.72 |
12/01 | 159 | 164 | 158 | 163 | +3.16% | 337,800 | 184億3008万 | +4.49% | 19.4 | 2.7 |
11/28 | 153 | 160 | 153 | 158 | +2.6% | 420,100 | 178億6474万 | +1.94% | 18.8 | 2.62 |
11/27 | 154 | 157 | 154 | 154 | -0.65% | 154,600 | 174億1247万 | -0.65% | 18.33 | 2.55 |
11/26 | 157 | 158 | 154 | 155 | -1.27% | 243,600 | 175億2554万 | +0.65% | 18.45 | 2.57 |
11/25 | 152 | 157 | 151 | 157 | +3.97% | 588,200 | 177億5167万 | +1.95% | 18.69 | 2.6 |
11/21 | 151 | 151 | 149 | 151 | -0.66% | 162,400 | 170億7326万 | -1.31% | 17.97 | 2.5 |
11/20 | 150 | 152 | 149 | 152 | +1.33% | 194,700 | 171億8633万 | -0.65% | 18.09 | 2.52 |
11/19 | 150 | 152 | 149 | 150 | -1.32% | 289,000 | 169億6020万 | -1.96% | 17.85 | 2.49 |
11/18 | 149 | 152 | 149 | 152 | +1.33% | 179,400 | 171億8633万 | -0.65% | 18.09 | 2.52 |
11/17 | 151 | 152 | 148 | 150 | -1.32% | 211,600 | 169億6020万 | -1.96% | 17.85 | 2.49 |
11/14 | 158 | 160 | 146 | 152 | -5% | 864,200 | 171億8633万 | -0.65% | 18.09 | 2.52 |
11/13 | 161 | 162 | 156 | 160 | -1.23% | 341,600 | 180億9088万 | +4.58% | 19.04 | 2.65 |
11/12 | 160 | 162 | 160 | 162 | +1.25% | 117,100 | 183億1701万 | +5.19% | 19.28 | 2.68 |
11/11 | 160 | 161 | 159 | 160 | -0.62% | 88,400 | 180億9088万 | +3.9% | 19.04 | 2.65 |
11/10 | 164 | 164 | 158 | 161 | -0.62% | 233,600 | 182億394万 | +4.55% | 19.16 | 2.67 |
11/07 | 164 | 164 | 160 | 162 | -0.61% | 152,100 | 183億1701万 | +5.88% | 19.28 | 2.68 |
11/06 | 160 | 165 | 159 | 163 | +1.88% | 454,300 | 184億3008万 | +5.84% | 19.4 | 2.7 |
11/05 | 161 | 161 | 157 | 160 | +0.63% | 219,400 | 180億9088万 | +3.9% | 19.04 | 2.65 |
11/04 | 163 | 164 | 159 | 159 | -1.24% | 321,700 | 179億7781万 | +3.25% | 18.92 | 2.63 |
10/31 | 153 | 164 | 153 | 161 | +4.55% | 666,000 | 182億394万 | +3.87% | 19.16 | 2.67 |
10/30 | 150 | 154 | 150 | 154 | +2.67% | 331,500 | 174億1247万 | -0.65% | 18.33 | 2.55 |
10/29 | 149 | 151 | 148 | 150 | +0.67% | 112,800 | 169億6020万 | -3.23% | 17.85 | 2.49 |
10/28 | 149 | 151 | 148 | 149 | -0.67% | 87,100 | 168億4713万 | -4.49% | 17.73 | 2.47 |
10/27 | 149 | 151 | 148 | 150 | +1.35% | 90,000 | 169億6020万 | -4.46% | 17.85 | 2.49 |
10/24 | 155 | 155 | 148 | 148 | -1.33% | 302,000 | 167億3406万 | -5.73% | 17.61 | 2.45 |
10/23 | 147 | 150 | 146 | 150 | +2.74% | 232,100 | 169億6020万 | -5.06% | 17.85 | 2.49 |
10/22 | 148 | 149 | 145 | 146 | -0.68% | 317,900 | 165億792万 | -7.59% | 17.38 | 2.42 |
10/21 | 149 | 151 | 145 | 147 | -0.68% | 359,100 | 166億2099万 | -7.55% | 17.5 | 2.44 |
10/20 | 143 | 148 | 142 | 148 | +8.82% | 478,200 | 167億3406万 | -7.5% | 17.61 | 2.45 |
10/17 | 143 | 146 | 135 | 136 | -4.9% | 447,000 | 153億7724万 | -15.53% | 16.19 | 2.25 |
10/16 | 147 | 148 | 142 | 143 | -4.03% | 444,500 | 161億6872万 | -11.73% | 17.02 | 2.37 |
10/15 | 152 | 152 | 146 | 149 | 0% | 413,800 | 168億4713万 | -8.59% | 17.73 | 2.47 |
10/14 | 150 | 152 | 148 | 149 | -1.97% | 340,400 | 168億4713万 | -8.59% | 17.73 | 2.47 |
10/10 | 153 | 155 | 152 | 152 | -3.18% | 367,100 | 171億8633万 | -7.32% | 18.09 | 2.52 |
10/09 | 163 | 163 | 157 | 157 | -2.48% | 305,300 | 177億5167万 | -4.85% | 18.69 | 2.6 |
10/08 | 159 | 163 | 159 | 161 | -0.62% | 227,100 | 182億394万 | -3.01% | 19.16 | 2.67 |
10/07 | 161 | 164 | 160 | 162 | -1.22% | 334,600 | 183億1701万 | -2.41% | 19.28 | 2.68 |
10/06 | 161 | 165 | 160 | 164 | +3.8% | 255,100 | 185億4315万 | -1.2% | 19.52 | 2.72 |
10/03 | 157 | 160 | 157 | 158 | 0% | 128,200 | 178億6474万 | -4.82% | 18.8 | 2.62 |
10/02 | 164 | 164 | 156 | 158 | -4.24% | 613,200 | 178億6474万 | -5.39% | 18.8 | 2.62 |
10/01 | 167 | 168 | 165 | 165 | -2.37% | 368,500 | 186億5622万 | -1.2% | 19.64 | 2.73 |
09/30 | 170 | 170 | 168 | 169 | -0.59% | 220,200 | 191億849万 | +1.2% | 20.11 | 2.8 |
09/29 | 167 | 170 | 167 | 170 | +1.8% | 391,600 | 192億2156万 | +1.8% | 20.23 | 2.82 |
09/26 | 165 | 167 | 165 | 167 | 0% | 135,000 | 188億8235万 | +0.6% | 19.88 | 2.77 |
09/25 | 167 | 168 | 165 | 167 | +0.6% | 218,800 | 188億8235万 | +0.6% | 19.88 | 2.77 |
09/24 | 166 | 167 | 164 | 166 | -0.6% | 267,600 | 187億6928万 | +0.61% | 19.76 | 2.75 |
09/22 | 166 | 167 | 165 | 167 | +1.21% | 165,600 | 188億8235万 | +1.21% | 19.88 | 2.77 |
09/19 | 163 | 165 | 163 | 165 | +0.61% | 108,500 | 186億5622万 | +0.61% | 19.64 | 2.73 |
09/18 | 164 | 165 | 162 | 164 | +0.61% | 191,300 | 185億4315万 | +0.61% | 19.52 | 2.72 |
09/17 | 165 | 166 | 163 | 163 | -1.21% | 147,000 | 184億3008万 | 0% | 19.4 | 2.7 |
09/16 | 165 | 167 | 164 | 165 | 0% | 242,100 | 186億5622万 | +1.85% | 19.64 | 2.73 |
09/12 | 167 | 167 | 165 | 165 | -0.6% | 154,400 | 186億5622万 | +1.85% | 19.64 | 2.73 |
09/11 | 166 | 167 | 165 | 166 | +0.61% | 110,700 | 187億6928万 | +3.11% | 19.76 | 2.75 |
09/10 | 166 | 168 | 165 | 165 | -2.37% | 211,000 | 186億5622万 | +2.48% | 19.64 | 2.73 |
09/09 | 169 | 170 | 166 | 169 | +0.6% | 401,600 | 191億849万 | +5.63% | 20.11 | 2.8 |
09/08 | 168 | 170 | 166 | 168 | +2.44% | 328,000 | 189億9542万 | +5% | 20 | 2.78 |
09/05 | 170 | 170 | 164 | 164 | -2.96% | 310,400 | 185億4315万 | +2.5% | 19.52 | 2.72 |
09/04 | 171 | 171 | 168 | 169 | -1.74% | 363,200 | 191億849万 | +5.63% | 20.11 | 2.8 |
09/03 | 172 | 173 | 169 | 172 | 0% | 625,900 | 194億4769万 | +7.5% | 20.47 | 2.85 |
09/02 | 170 | 172 | 170 | 172 | +1.78% | 364,200 | 194億4769万 | +8.18% | 20.47 | 2.85 |
09/01 | 170 | 171 | 168 | 169 | 0% | 433,900 | 191億849万 | +6.29% | 20.11 | 2.8 |
08/29 | 169 | 172 | 164 | 169 | 0% | 879,700 | 191億849万 | +6.29% | 20.11 | 2.8 |
08/28 | 171 | 171 | 168 | 169 | -1.17% | 611,000 | 191億849万 | +6.29% | 20.11 | 2.8 |
08/27 | 172 | 172 | 169 | 171 | +4.27% | 1,843,200 | 193億3462万 | +7.55% | 20.35 | 2.83 |
08/26 | 164 | 166 | 163 | 164 | +1.23% | 418,700 | 185億4315万 | +3.14% | 19.52 | 2.72 |
08/25 | 163 | 170 | 162 | 162 | +2.53% | 1,441,500 | 183億1701万 | +1.89% | 19.28 | 2.68 |
08/22 | 158 | 159 | 157 | 158 | +0.64% | 361,000 | 178億6474万 | -0.63% | 18.8 | 2.62 |
08/21 | 154 | 157 | 153 | 157 | +2.61% | 384,500 | 177億5167万 | -1.26% | 18.69 | 2.6 |
08/20 | 154 | 154 | 152 | 153 | -0.65% | 145,600 | 172億9940万 | -3.77% | 18.21 | 2.54 |
08/19 | 153 | 154 | 152 | 154 | +0.65% | 127,600 | 174億1247万 | -3.75% | 18.33 | 2.55 |
08/18 | 152 | 154 | 152 | 153 | +1.32% | 228,100 | 172億9940万 | -4.38% | 18.21 | 2.54 |
08/15 | 153 | 153 | 151 | 151 | -1.31% | 193,400 | 170億7326万 | -6.21% | 17.97 | 2.5 |
08/14 | 153 | 154 | 151 | 153 | 0% | 211,900 | 172億9940万 | -5.56% | 18.21 | 2.54 |
08/13 | 150 | 154 | 149 | 153 | +2% | 345,500 | 172億9940万 | -5.56% | 18.21 | 2.54 |
08/12 | 149 | 151 | 149 | 150 | +0.67% | 250,600 | 169億6020万 | -7.98% | 17.85 | 2.49 |
08/11 | 151 | 151 | 148 | 149 | +1.36% | 398,900 | 168億4713万 | -9.15% | 17.73 | 2.47 |
08/08 | 157 | 157 | 145 | 147 | -6.37% | 1,146,000 | 166億2099万 | -10.91% | 17.5 | 2.44 |
08/07 | 156 | 158 | 155 | 157 | +0.64% | 363,000 | 177億5167万 | -5.42% | 18.69 | 2.6 |
08/06 | 160 | 160 | 155 | 156 | -2.5% | 611,600 | 176億3860万 | -6.59% | 18.57 | 2.59 |
08/05 | 162 | 163 | 159 | 160 | -1.23% | 472,200 | 180億9088万 | -4.19% | 19.04 | 2.65 |