時価総額
2014/05/09～2014/09/30
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 |
| 09/30 | 853 | 858 | 841 | 847 | -0.94% | 740,400 | 631億6370万 | -2.64% | 24.72 | 7.53 |
| 09/29 | 879 | 879 | 855 | 855 | -2.17% | 500,300 | 637億6029万 | -1.95% | 24.95 | 7.6 |
| 09/26 | 860 | 885 | 857 | 874 | -2.35% | 645,600 | 651億7718万 | -0.11% | 25.5 | 7.77 |
| 09/25 | 900 | 900 | 890 | 895 | +0.56% | 1,046,200 | 667億4322万 | +1.94% | 26.12 | 7.95 |
| 09/24 | 870 | 891 | 863 | 890 | +2.3% | 1,070,600 | 663億7036万 | +1.02% | 25.97 | 7.91 |
| 09/22 | 861 | 872 | 860 | 870 | +1.52% | 576,500 | 648億7889万 | -1.47% | 25.39 | 7.73 |
| 09/19 | 859 | 865 | 851 | 857 | -0.35% | 701,400 | 639億943万 | -3.27% | 25.01 | 7.62 |
| 09/18 | 869 | 869 | 850 | 860 | -0.23% | 810,200 | 641億3315万 | -3.37% | 25.1 | 7.64 |
| 09/17 | 859 | 870 | 856 | 862 | +1.65% | 818,400 | 642億8230万 | -3.47% | 25.15 | 7.66 |
| 09/16 | 852 | 856 | 843 | 848 | +0.36% | 661,500 | 632億3827万 | -5.46% | 24.75 | 7.54 |
| 09/12 | 849 | 851 | 840 | 845 | +0.36% | 439,400 | 630億1455万 | -6.22% | 24.66 | 7.51 |
| 09/11 | 847 | 849 | 838 | 842 | +0.12% | 473,500 | 627億9083万 | -6.86% | 24.57 | 7.48 |
| 09/10 | 859 | 859 | 841 | 841 | -2.66% | 666,900 | 627億1626万 | -7.38% | 24.54 | 7.47 |
| 09/09 | 892 | 893 | 863 | 864 | -2.37% | 733,400 | 644億3145万 | -5.16% | 25.21 | 7.68 |
| 09/08 | 866 | 886 | 860 | 885 | +3.39% | 632,500 | 659億9749万 | -3.28% | 25.82 | 7.86 |
| 09/05 | 860 | 862 | 830 | 856 | -0.58% | 1,306,900 | 638億3486万 | -6.75% | 24.98 | 7.61 |
| 09/04 | 880 | 882 | 855 | 861 | -2.6% | 942,200 | 642億773万 | -6.72% | 25.12 | 7.65 |
| 09/03 | 900 | 900 | 883 | 884 | -2% | 592,500 | 659億2292万 | -4.74% | 25.8 | 7.86 |
| 09/02 | 914 | 918 | 890 | 902 | +0.45% | 918,600 | 672億6524万 | -3.32% | 26.32 | 8.02 |
| 09/01 | 883 | 899 | 881 | 898 | +2.39% | 543,500 | 669億6694万 | -4.16% | 26.2 | 7.98 |
| 08/29 | 875 | 882 | 874 | 877 | -0.57% | 406,700 | 654億90万 | -6.8% | 25.59 | 7.79 |
| 08/28 | 886 | 894 | 878 | 882 | -0.45% | 559,000 | 657億7377万 | -6.67% | 25.74 | 7.84 |
| 08/27 | 896 | 897 | 868 | 886 | -0.45% | 941,000 | 660億7206万 | -6.64% | 25.85 | 7.87 |
| 08/26 | 890 | 904 | 890 | 890 | 0% | 674,200 | 663億7036万 | -6.61% | 25.97 | 7.91 |
| 08/25 | 890 | 904 | 883 | 890 | -0.34% | 853,100 | 663億7036万 | -7.1% | 25.97 | 7.91 |
| 08/22 | 922 | 923 | 889 | 893 | -4.18% | 1,726,000 | 665億9408万 | -7.17% | 26.06 | 7.94 |
| 08/21 | 947 | 949 | 924 | 932 | -1.48% | 566,900 | 695億244万 | -3.52% | 27.2 | 8.28 |
| 08/20 | 960 | 960 | 943 | 946 | -0.73% | 182,900 | 705億4647万 | -2.27% | 27.6 | 8.41 |
| 08/19 | 956 | 957 | 946 | 953 | +0.63% | 142,700 | 710億6848万 | -1.55% | 27.81 | 8.47 |
| 08/18 | 956 | 956 | 944 | 947 | -0.94% | 147,200 | 706億2104万 | -2.27% | 27.63 | 8.42 |
| 08/15 | 953 | 957 | 947 | 956 | +0.74% | 119,300 | 712億9220万 | -1.44% | 27.9 | 8.5 |
| 08/14 | 952 | 958 | 941 | 949 | +0.42% | 245,000 | 707億7019万 | -2.37% | 27.69 | 8.43 |
| 08/13 | 953 | 959 | 943 | 945 | -2.07% | 238,600 | 704億7190万 | -2.88% | 27.58 | 8.4 |
| 08/12 | 950 | 967 | 940 | 965 | +2.66% | 436,500 | 719億6336万 | -1.13% | 28.16 | 8.58 |
| 08/11 | 927 | 941 | 916 | 940 | +2.73% | 269,100 | 700億9903万 | -3.79% | 27.43 | 8.35 |
| 08/08 | 925 | 934 | 910 | 915 | -2.66% | 391,600 | 682億3469万 | -6.54% | 26.7 | 8.13 |
| 08/07 | 941 | 943 | 909 | 940 | +1.08% | 372,000 | 700億9903万 | -4.28% | 27.43 | 8.35 |
| 08/06 | 949 | 949 | 925 | 930 | -2.52% | 481,900 | 693億5329万 | -5.49% | 27.14 | 8.26 |
| 08/05 | 955 | 975 | 951 | 954 | -0.52% | 378,100 | 711億4306万 | -3.25% | 27.84 | 8.48 |
| 08/04 | 968 | 979 | 948 | 959 | -1.74% | 710,700 | 715億1592万 | -2.74% | 27.98 | 8.52 |
| 08/01 | 974 | 989 | 964 | 976 | -1.31% | 696,700 | 727億8367万 | -1.11% | 28.48 | 8.67 |
| 07/31 | 1,001 | 1,005 | 988 | 989 | -1.2% | 380,700 | 737億5313万 | +0.1% | 28.86 | 8.79 |
| 07/30 | 1,000 | 1,005 | 990 | 1,001 | -0.1% | 311,100 | 746億4801万 | +1.32% | 29.21 | 8.9 |
| 07/29 | 1,012 | 1,012 | 995 | 1,002 | -0.3% | 272,100 | 747億2258万 | +1.31% | 29.24 | 8.9 |
| 07/28 | 989 | 1,005 | 985 | 1,005 | +2.24% | 507,400 | 749億4630万 | +1.62% | 29.33 | 8.93 |
| 07/25 | 982 | 990 | 978 | 983 | +0.51% | 228,500 | 733億569万 | -0.71% | 28.68 | 8.74 |
| 07/24 | 996 | 1,001 | 976 | 978 | -1.61% | 332,900 | 729億3282万 | -1.41% | 28.54 | 8.69 |
| 07/23 | 1,000 | 1,013 | 994 | 994 | -0.4% | 247,400 | 741億2599万 | +0.1% | 29.01 | 8.83 |
| 07/22 | 991 | 1,014 | 990 | 998 | +0.5% | 328,400 | 744億2429万 | +0.5% | 29.12 | 8.87 |
| 07/18 | 979 | 995 | 977 | 993 | -0.4% | 212,000 | 740億5142万 | -0.1% | 28.98 | 8.82 |
| 07/17 | 981 | 1,002 | 979 | 997 | +2.05% | 494,500 | 743億4971万 | +0.2% | 29.09 | 8.86 |
| 07/16 | 972 | 988 | 972 | 977 | +1.24% | 271,800 | 728億5825万 | -1.81% | 28.51 | 8.68 |
| 07/15 | 975 | 981 | 965 | 965 | -1.03% | 492,900 | 719億6336万 | -3.21% | 28.16 | 8.58 |
| 07/14 | 985 | 985 | 972 | 975 | -0.1% | 245,600 | 727億910万 | -2.4% | 28.45 | 8.66 |
| 07/11 | 970 | 978 | 958 | 976 | -0.71% | 381,100 | 727億8367万 | -2.4% | 28.48 | 8.67 |
| 07/10 | 1,001 | 1,001 | 975 | 983 | -0.91% | 245,400 | 733億569万 | -1.99% | 28.68 | 8.74 |
| 07/09 | 990 | 1,004 | 982 | 992 | -2.75% | 366,200 | 739億7685万 | -1.39% | 28.95 | 8.82 |
| 07/08 | 993 | 1,024 | 979 | 1,020 | +3.55% | 715,000 | 760億6490万 | +1.29% | 29.76 | 9.06 |
| 07/07 | 988 | 996 | 980 | 985 | -0.3% | 222,900 | 734億5483万 | -2.09% | 28.74 | 8.75 |
| 07/04 | 983 | 990 | 978 | 988 | +0.82% | 149,700 | 736億7855万 | -1.89% | 28.83 | 8.78 |
| 07/03 | 991 | 995 | 977 | 980 | -0.91% | 177,300 | 730億8197万 | -2.58% | 28.6 | 8.71 |
| 07/02 | 1,018 | 1,019 | 986 | 989 | -1% | 396,200 | 737億5313万 | -1.69% | 28.86 | 8.79 |
| 07/01 | 970 | 1,000 | 965 | 999 | +4.61% | 473,900 | 744億9886万 | -0.5% | 29.15 | 8.88 |
| 06/30 | 958 | 968 | 947 | 955 | -1.85% | 638,400 | 712億1763万 | -4.6% | 27.87 | 8.49 |
| 06/27 | 999 | 1,000 | 956 | 973 | -2.31% | 383,500 | 725億5995万 | -2.7% | 28.39 | 8.65 |
| 06/26 | 1,002 | 1,008 | 995 | 996 | +0.4% | 251,500 | 742億7514万 | 0% | 29.06 | 8.85 |
| 06/25 | 1,020 | 1,030 | 992 | 992 | -3.78% | 561,300 | 739億7685万 | +0.1% | 28.95 | 8.82 |
| 06/24 | 1,005 | 1,033 | 1,002 | 1,031 | +2.59% | 444,200 | 768億8521万 | +4.67% | 30.09 | 9.16 |
| 06/23 | 1,012 | 1,018 | 1,003 | 1,005 | -1.28% | 259,700 | 749億4630万 | +2.76% | 29.33 | 8.93 |
| 06/20 | 1,030 | 1,030 | 1,006 | 1,018 | -1.17% | 359,400 | 759億1576万 | +4.52% | 29.71 | 9.05 |
| 06/19 | 1,005 | 1,032 | 1,005 | 1,030 | +2.69% | 467,200 | 768億1064万 | +6.19% | 30.06 | 9.15 |
| 06/18 | 992 | 1,014 | 991 | 1,003 | -0.2% | 381,300 | 747億9716万 | +3.62% | 29.27 | 8.91 |
| 06/17 | 1,030 | 1,030 | 998 | 1,005 | -1.95% | 417,900 | 749億4630万 | +4.04% | 29.33 | 8.93 |
| 06/16 | 1,038 | 1,038 | 1,013 | 1,025 | +0.99% | 278,000 | 764億3777万 | +6.55% | 29.91 | 9.11 |
| 06/13 | 1,006 | 1,018 | 1,003 | 1,015 | +0.79% | 246,400 | 756億9204万 | +6.17% | 29.62 | 9.02 |
| 06/12 | 1,003 | 1,025 | 1,003 | 1,007 | -0.79% | 350,800 | 750億9545万 | +6% | 29.38 | 8.95 |
| 06/11 | 1,023 | 1,023 | 1,001 | 1,015 | 0% | 289,200 | 756億9204万 | +7.52% | 29.62 | 9.02 |
| 06/10 | 999 | 1,017 | 988 | 1,015 | +0.59% | 584,000 | 756億9204万 | +8.09% | 29.62 | 9.02 |
| 06/09 | 1,050 | 1,050 | 1,008 | 1,009 | -3.9% | 643,000 | 752億4460万 | +8.03% | 29.44 | 8.97 |
| 06/06 | 1,076 | 1,077 | 1,039 | 1,050 | +0.38% | 1,014,000 | 783億211万 | +12.9% | 30.64 | 9.33 |
| 06/05 | 1,023 | 1,063 | 1,023 | 1,046 | +2.75% | 1,288,900 | 780億381万 | +13.33% | 30.52 | 9.29 |
| 06/04 | 1,015 | 1,025 | 1,005 | 1,018 | +1.7% | 836,500 | 759億1576万 | +11.14% | 29.71 | 9.05 |
| 06/03 | 991 | 1,007 | 991 | 1,001 | -0.1% | 629,900 | 746億4801万 | +9.88% | 29.21 | 8.9 |
| 06/02 | 989 | 1,005 | 986 | 1,002 | +2.24% | 1,071,000 | 747億2258万 | +10.6% | 29.24 | 8.9 |
| 05/30 | 980 | 982 | 972 | 980 | +1.03% | 848,000 | 730億8197万 | +8.65% | 28.6 | 8.71 |
| 05/29 | 939 | 975 | 939 | 970 | +3.3% | 1,037,300 | 723億3623万 | +7.9% | 28.31 | 8.62 |
| 05/28 | 931 | 947 | 928 | 939 | +1.4% | 449,400 | 700億2446万 | +4.68% | 27.4 | 8.34 |
| 05/27 | 928 | 929 | 918 | 926 | -0.22% | 313,500 | 690億5500万 | +3.35% | 27.02 | 8.23 |
| 05/26 | 905 | 928 | 902 | 928 | +5.22% | 567,000 | 692億415万 | +3.69% | 27.08 | 8.25 |
| 05/23 | 880 | 890 | 875 | 882 | +1.73% | 456,600 | 657億7377万 | -1.34% | 25.74 | 7.84 |
| 05/22 | 857 | 874 | 856 | 867 | +2.97% | 383,000 | 646億5517万 | -2.91% | 25.3 | 7.7 |
| 05/21 | 855 | 857 | 834 | 842 | -2.32% | 1,080,700 | 627億9083万 | -5.82% | 24.57 | 7.48 |
| 05/20 | 881 | 890 | 862 | 862 | -2.71% | 701,100 | 642億8230万 | -3.69% | 25.15 | 7.66 |
| 05/19 | 945 | 945 | 885 | 886 | -4.73% | 562,300 | 660億7206万 | -1.12% | 25.85 | 7.87 |
| 05/16 | 950 | 957 | 915 | 930 | -4.12% | 593,200 | 693億5329万 | +3.68% | 27.14 | 8.26 |
| 05/15 | 950 | 972 | 945 | 970 | +0.73% | 815,700 | 723億3623万 | +8.14% | 28.31 | 8.62 |
| 05/14 | 910 | 965 | 910 | 963 | +6.29% | 1,615,000 | 718億1422万 | +7.12% | 28.1 | 8.56 |
| 05/13 | 900 | 906 | 887 | 906 | +3.31% | 392,600 | 675億6353万 | +0.67% | 26.44 | 8.05 |
| 05/12 | 861 | 893 | 858 | 877 | +1.5% | 425,300 | 654億90万 | -2.77% | 25.59 | 7.79 |
| 05/09 | 862 | 868 | 850 | 864 | 0% | 403,100 | 644億3145万 | -4.53% | 25.21 | 7.68 |
