時価総額

2013/08/30~2014/01/30

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PERPBR
20211/22, 株式併合 1.02→1
202011/1, 株式分割 1→1.081
201810/1, 株式分割 1→2
2014
01/30512512512512+16.06%12,06514億4746万+37.67%39.871.77
01/29377441377441+19.13%62,65112億4717万+21.23%34.351.53
01/28378378366370-1.13%8,25510億4687万+3.18%28.841.28
01/27379385369375-4.8%24,97610億5889万+4.65%29.171.3
01/24383454383394+2.84%153,24211億1230万+10.55%30.641.36
01/23384385382383-0.25%2,32810億8159万+8.1%29.791.32
01/22386386378384-0.61%8,67810億8426万+8.37%29.871.33
01/21394399386386-1.33%5,92610億9094万+8.73%30.051.33
01/20388393380391+0.61%8,67811億562万+9.27%30.461.35
01/17385390373389+0.98%19,47310億9895万+8.61%30.271.34
01/16402402385385-5.78%21,16610億8826万+6.96%29.981.33
01/15428428394409-1.26%42,33211億5503万+13.52%31.821.41
01/14429436407414-7.98%56,51311億6972万+16.26%32.221.43
01/10482590445450-7.66%379,08312億7120万+28.14%35.021.56
01/09487487487487+17.03%30,47913億7669万+41.6%37.921.68
01/08416416416416+20.52%2,32811億7639万+24.25%32.41.44
01/07299345299345+15.85%24,9769億7610万+4.97%26.891.19
01/06300300295298-0.63%4,8688億4257万-8.55%23.211.03
2013
12/30298300298300+1.11%5,9268億4791万-7.97%23.361.04
12/27298298293297+0.16%6,3508億3856万-8.71%23.11.03
12/26298300295296-1.26%10,5838億3723万-8.57%23.061.02
12/25283302283300+5.83%117,6838億4791万-7.4%23.361.04
12/24287293281283-4.46%13,3358億118万-11.96%22.070.98
12/20308308294297-3.53%7,4088億3856万-7.57%23.11.03
12/19312312307308-1.51%7,1968億6928万-3.88%23.941.06
12/18312316303312-1.64%7,1968億8263万-1.79%24.311.08
12/17317331317317-1.9%6,5618億9732万+0.47%24.721.1
12/16326331318324-2.28%11,2189億1468万+3.4%25.21.12
12/13346351326331-2.37%22,0139億3604万+6.49%25.781.15
12/12378392337339-13.49%44,4499億5874万+10.14%26.411.17
12/11378415366392-3.38%35,77111億829万+28.99%30.531.36
12/10446457397406-13.23%194,09211億4702万+35.73%31.61.4
12/09468468468468+17.86%56,30213億2194万+59.64%36.411.62
12/06444463388397-9.87%287,43411億2165万+39.74%30.91.37
12/05440440440440+19.18%48,47012億4449万+57.82%34.281.52
12/04369369369369+14.66%10,79510億4420万+36.33%28.761.28
12/03285322285322+17.18%28,7869億1067万+21.13%25.091.11
12/02273275273275+0.87%1,9057億7714万+4.16%21.410.95
11/29268273257273+1.76%8,2557億7046万+3.65%21.220.94
11/28273273268268-1.73%1,0587億5711万+1.86%20.860.93
11/27267273266273+0.35%2,7527億7046万+4.05%21.220.94
11/26288288271272-6.05%4,6577億6779万+3.69%21.150.94
11/25289289286289+0.82%1,2708億1720万+10.36%22.511
11/22286296273287+5.38%16,9338億1052万+9.88%22.330.99
11/21287287272272-0.86%4,8687億6913万+4.67%21.190.94
11/20262307262274+4.68%19,6847億7580万+5.98%21.370.95
11/19265265260262-0.89%1,9057億4109万+1.24%20.410.91
11/18260265260265+2.75%1,6937億4776万+2.55%20.60.91
11/15255257255257-0.55%2,9637億2773万-0.2%20.050.89
11/142592592592590%2127億3174万+0.74%20.160.9
11/13259259259259-0.36%6357億3174万+0.74%20.160.9
11/12259261259260+0.36%6357億3441万+1.5%20.230.9
11/11255259255259+2.24%6357億3174万+1.14%20.160.9
11/08254255253253-2.55%2,5407億1572万-1.08%19.720.88
11/07261261260260+1.48%1,2707億3441万+1.5%20.230.9
11/06256257256256+0.37%8477億2373万-0.36%19.940.89
11/05256256255255+0.19%3,3877億2106万-0.73%19.860.88
11/01259263255255+1.7%7,1967億1972万-1.3%19.830.88
10/31251251250250-0.38%2,5407億770万-2.95%19.490.87
10/30255255250251-1.48%2,3287億1037万-2.95%19.570.87
10/292552552552550%2127億2106万-1.87%19.860.88
10/28262262255255-2.7%2,1177億2106万-2.25%19.860.88
10/25258264258262+0.91%2,9637億4109万-0.3%20.410.91
10/242602602552600%4,2337億3441万-1.94%20.230.9
10/23265265260260-1.79%1,0587億3441万-1.94%20.230.9
10/22268273265265-1.23%3,5987億4776万+0.22%20.60.91
10/21261269261268+2.53%6,1387億5711万+1.86%20.860.93
10/18267267261261-1.07%6357億3842万+0.1%20.340.9
10/17260264260264+1.45%8477億4643万+1.58%20.560.91
10/16255260255260+2.04%2,7527億3575万+0.9%20.270.9
10/152552552452550%1,9057億2106万-1.11%19.860.88
10/11259259255255+3.05%8477億2106万-1.5%19.860.88
10/102522522482480%1,0586億9969万-4.78%19.270.86
10/092482482482480%2126億9969万-4.78%19.270.86
10/08227248227248+1.75%2,9636億9969万-4.78%19.270.86
10/07252252243243-4.45%1,4826億8767万-6.06%18.940.84
10/04259259245255-2%5,7157億1972万-1.68%19.830.88
10/03263263257260-1.08%3,1757億3441万+0.72%20.230.9
10/02263263263263+0.18%4237億4242万+2.21%20.450.91
10/01265265262262-0.89%1,4827億4109万+2.43%20.410.91
09/30272272265265-2.61%2,5407億4776万+3.76%20.60.91
09/27288292267272-1.71%7,6207億6779万+6.95%21.150.94
09/26261278260276+7.34%8,0437億8115万+9.68%21.520.96
09/25261268257257-8.09%16,5097億2773万+2.59%20.050.89
09/24285285276280-2.31%5,7157億9183万+12.07%21.810.97
09/20298298286287-3.65%16,2988億1052万+15.64%22.330.99
09/19348354279298-5.41%104,7728億4123万+20.99%23.171.03
09/18315315285315+17.67%110,9108億8930万+29.49%24.51.09
09/17267267267267+16.46%3,1757億5577万+11.42%20.820.92
09/13229230229230+0.83%8476億4895万-3.93%17.880.79
09/12231231227228+0.21%2,3286億4361万-4.72%17.730.79
09/11227227227227-0.62%6,9856億4227万-4.92%17.690.79
09/10239239227229-3.01%4,0226億4628万-4.72%17.80.79
09/09253253220236-7.42%33,8666億6631万-1.77%18.350.82
09/06283283248255-9.41%18,2037億1972万+6.11%19.830.88
09/05264311264281+6.44%65,6157億9450万+17.62%21.890.97
09/04250278241264+5.67%28,5747億4643万+10.97%20.560.91
09/03250250246250+1.73%8477億637万+5.01%19.460.86
09/02237250237246+3.59%2,7526億9435万+3.23%19.130.85
08/30237237237237-0.59%6356億7032万-0.76%18.460.82