時価総額
2014/08/04～2014/12/29
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 | PER | PBR |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2014 |
| 12/29 | 1,800 | 1,830 | 1,795 | 1,805 | +1.4% | 32,200 | 60億8104万 | +4.52% | 21.49 | 2.16 |
| 12/26 | 1,730 | 1,800 | 1,730 | 1,780 | +2.89% | 29,000 | 59億9682万 | +3.13% | 21.19 | 2.13 |
| 12/25 | 1,740 | 1,740 | 1,718 | 1,730 | -0.57% | 12,200 | 58億2837万 | +0.41% | 20.59 | 2.07 |
| 12/24 | 1,750 | 1,750 | 1,723 | 1,740 | +1.16% | 14,800 | 58億6206万 | +1.16% | 20.71 | 2.08 |
| 12/22 | 1,743 | 1,748 | 1,720 | 1,720 | 0% | 12,600 | 57億9468万 | +0.23% | 20.48 | 2.06 |
| 12/19 | 1,708 | 1,725 | 1,700 | 1,720 | +1.47% | 9,800 | 57億9468万 | +0.41% | 20.48 | 2.06 |
| 12/18 | 1,690 | 1,700 | 1,665 | 1,695 | +2.26% | 8,600 | 57億1045万 | -0.7% | 20.18 | 2.03 |
| 12/17 | 1,650 | 1,663 | 1,638 | 1,658 | 0% | 9,200 | 55億8411万 | -2.67% | 19.73 | 1.98 |
| 12/16 | 1,705 | 1,705 | 1,650 | 1,658 | -2.64% | 20,400 | 55億8411万 | -2.56% | 19.73 | 1.98 |
| 12/15 | 1,748 | 1,748 | 1,700 | 1,703 | -1.73% | 7,200 | 57億3572万 | +0.27% | 20.27 | 2.04 |
| 12/12 | 1,700 | 1,740 | 1,700 | 1,733 | +2.21% | 6,000 | 58億3679万 | +2.33% | 20.62 | 2.07 |
| 12/11 | 1,685 | 1,710 | 1,683 | 1,695 | +0.15% | 9,400 | 57億1045万 | +0.41% | 20.18 | 2.03 |
| 12/10 | 1,690 | 1,700 | 1,690 | 1,693 | -0.44% | 3,000 | 57億203万 | +0.5% | 20.15 | 2.03 |
| 12/09 | 1,698 | 1,723 | 1,695 | 1,700 | -0.44% | 6,200 | 57億2730万 | +1.13% | 20.24 | 2.03 |
| 12/08 | 1,703 | 1,715 | 1,700 | 1,708 | +1.19% | 8,400 | 57億5256万 | +1.82% | 20.33 | 2.04 |
| 12/05 | 1,705 | 1,705 | 1,688 | 1,688 | -0.59% | 10,600 | 56億8518万 | +0.99% | 20.09 | 2.02 |
| 12/04 | 1,705 | 1,710 | 1,698 | 1,698 | -0.73% | 13,800 | 57億1887万 | +1.89% | 20.21 | 2.03 |
| 12/03 | 1,725 | 1,740 | 1,700 | 1,710 | -0.87% | 15,000 | 57億6099万 | +2.95% | 20.36 | 2.05 |
| 12/02 | 1,750 | 1,765 | 1,725 | 1,725 | -1.57% | 15,400 | 58億1152万 | +4.17% | 20.54 | 2.06 |
| 12/01 | 1,770 | 1,790 | 1,750 | 1,753 | -0.99% | 18,600 | 59億417万 | +6.15% | 20.86 | 2.1 |
| 11/28 | 1,755 | 1,795 | 1,755 | 1,770 | +0.85% | 10,200 | 59億6313万 | +7.6% | 21.07 | 2.12 |
| 11/27 | 1,775 | 1,783 | 1,755 | 1,755 | -1.68% | 13,800 | 59億1259万 | +7.08% | 20.89 | 2.1 |
| 11/26 | 1,763 | 1,788 | 1,763 | 1,785 | +0.85% | 9,000 | 60億1366万 | +9.38% | 21.25 | 2.14 |
| 11/25 | 1,800 | 1,808 | 1,758 | 1,770 | -1.12% | 25,800 | 59億6313万 | +8.92% | 21.07 | 2.12 |
| 11/21 | 1,790 | 1,790 | 1,743 | 1,790 | +1.13% | 27,400 | 60億3051万 | +10.7% | 21.31 | 2.14 |
| 11/20 | 1,725 | 1,785 | 1,725 | 1,770 | +3.81% | 50,400 | 59億6313万 | +10.01% | 21.07 | 2.12 |
| 11/19 | 1,680 | 1,705 | 1,665 | 1,705 | +2.25% | 17,800 | 57億4414万 | +6.3% | 20.3 | 2.04 |
| 11/18 | 1,640 | 1,668 | 1,640 | 1,668 | +1.37% | 11,800 | 56億1780万 | +4.15% | 19.85 | 2 |
| 11/17 | 1,645 | 1,660 | 1,625 | 1,645 | +1.23% | 22,400 | 55億4200万 | +2.75% | 19.58 | 1.97 |
| 11/14 | 1,615 | 1,635 | 1,600 | 1,625 | +2.85% | 25,200 | 54億7462万 | +1.25% | 19.34 | 1.94 |
| 11/13 | 1,595 | 1,600 | 1,578 | 1,580 | -0.63% | 8,000 | 53億2302万 | -2.05% | 18.81 | 1.89 |
| 11/12 | 1,608 | 1,608 | 1,590 | 1,590 | -0.78% | 7,000 | 53億5671万 | -1.97% | 18.93 | 1.9 |
| 11/11 | 1,585 | 1,610 | 1,580 | 1,603 | +1.42% | 6,200 | 53億9882万 | -1.81% | 19.08 | 1.92 |
| 11/10 | 1,595 | 1,618 | 1,580 | 1,580 | -0.94% | 10,800 | 53億2302万 | -3.6% | 18.81 | 1.89 |
| 11/07 | 1,628 | 1,628 | 1,590 | 1,595 | +0.16% | 11,800 | 53億7355万 | -2.92% | 18.99 | 1.91 |
| 11/06 | 1,628 | 1,628 | 1,593 | 1,593 | -0.93% | 11,200 | 53億6513万 | -3.43% | 18.96 | 1.91 |
| 11/05 | 1,598 | 1,620 | 1,590 | 1,608 | +0.16% | 14,400 | 54億1566万 | -3.05% | 19.14 | 1.92 |
| 11/04 | 1,625 | 1,625 | 1,598 | 1,605 | +0.47% | 22,600 | 54億724万 | -3.55% | 19.11 | 1.92 |
| 10/31 | 1,570 | 1,598 | 1,570 | 1,598 | +1.75% | 8,200 | 53億8197万 | -4.34% | 19.02 | 1.91 |
| 10/30 | 1,558 | 1,590 | 1,558 | 1,570 | +0.8% | 8,200 | 52億8933万 | -6.32% | 18.69 | 1.88 |
| 10/29 | 1,578 | 1,583 | 1,555 | 1,558 | -1.11% | 25,400 | 52億4721万 | -7.29% | 18.54 | 1.86 |
| 10/28 | 1,590 | 1,590 | 1,563 | 1,575 | -1.41% | 19,000 | 53億617万 | -6.53% | 18.75 | 1.88 |
| 10/27 | 1,595 | 1,610 | 1,570 | 1,598 | +0.31% | 18,800 | 53億8197万 | -5.47% | 19.02 | 1.91 |
| 10/24 | 1,615 | 1,623 | 1,583 | 1,593 | -0.47% | 9,600 | 53億6513万 | -6.05% | 18.96 | 1.91 |
| 10/23 | 1,595 | 1,613 | 1,590 | 1,600 | -0.93% | 6,400 | 53億9040万 | -5.88% | 19.05 | 1.91 |
| 10/22 | 1,603 | 1,618 | 1,595 | 1,615 | +1.73% | 7,800 | 54億4093万 | -5.28% | 19.23 | 1.93 |
| 10/21 | 1,615 | 1,635 | 1,580 | 1,588 | -1.4% | 4,200 | 53億4828万 | -7.11% | 18.9 | 1.9 |
| 10/20 | 1,610 | 1,610 | 1,590 | 1,610 | +2.88% | 7,800 | 54億2409万 | -6.07% | 19.17 | 1.93 |
| 10/17 | 1,630 | 1,640 | 1,560 | 1,565 | -1.88% | 23,600 | 52億7248万 | -8.8% | 18.63 | 1.87 |
| 10/16 | 1,610 | 1,610 | 1,570 | 1,595 | -2.74% | 19,800 | 53億7355万 | -7.32% | 18.99 | 1.91 |
| 10/15 | 1,658 | 1,658 | 1,605 | 1,640 | +1.08% | 13,600 | 55億2516万 | -4.87% | 19.52 | 1.96 |
| 10/14 | 1,620 | 1,643 | 1,615 | 1,623 | -2.84% | 19,800 | 54億6620万 | -6% | 19.31 | 1.94 |
| 10/10 | 1,645 | 1,695 | 1,625 | 1,670 | -4.57% | 52,400 | 56億2623万 | -3.36% | 19.88 | 2 |
| 10/09 | 1,840 | 1,840 | 1,750 | 1,750 | -4.37% | 28,800 | 58億9575万 | +1.21% | 20.83 | 2.09 |
| 10/08 | 1,778 | 1,830 | 1,765 | 1,830 | +1.53% | 20,000 | 61億6527万 | +5.96% | 21.79 | 2.19 |
| 10/07 | 1,820 | 1,848 | 1,800 | 1,803 | -1.37% | 24,200 | 60億7262万 | +4.61% | 21.46 | 2.16 |
| 10/06 | 1,850 | 1,860 | 1,813 | 1,828 | +2.24% | 45,400 | 61億5684万 | +6.31% | 21.76 | 2.19 |
| 10/03 | 1,690 | 1,788 | 1,690 | 1,788 | +6.24% | 13,400 | 60億2208万 | +4.29% | 21.28 | 2.14 |
| 10/02 | 1,725 | 1,735 | 1,678 | 1,683 | -3.99% | 25,400 | 56億6834万 | -1.61% | 20.03 | 2.01 |
| 10/01 | 1,785 | 1,805 | 1,740 | 1,753 | -2.64% | 19,400 | 59億417万 | +2.43% | 20.86 | 2.1 |
| 09/30 | 1,790 | 1,828 | 1,783 | 1,800 | +1.27% | 32,400 | 60億6420万 | +5.26% | 21.43 | 2.15 |
| 09/29 | 1,775 | 1,790 | 1,760 | 1,778 | +1.28% | 18,400 | 59億8839万 | +4.19% | 21.16 | 2.13 |
| 09/26 | 1,720 | 1,760 | 1,720 | 1,755 | +1.74% | 15,200 | 59億1259万 | +3.05% | 20.89 | 2.1 |
| 09/25 | 1,725 | 1,730 | 1,710 | 1,725 | +2.07% | 9,000 | 58億1152万 | +1.41% | 20.54 | 2.06 |
| 09/24 | 1,663 | 1,775 | 1,658 | 1,690 | +1.5% | 34,200 | 56億9361万 | -0.65% | 20.12 | 2.02 |
| 09/22 | 1,700 | 1,700 | 1,653 | 1,665 | -2.35% | 18,000 | 56億938万 | -2.06% | 19.82 | 1.99 |
| 09/19 | 1,710 | 1,720 | 1,705 | 1,705 | -0.73% | 9,000 | 57億4414万 | +0.29% | 20.3 | 2.04 |
| 09/18 | 1,738 | 1,738 | 1,713 | 1,718 | -1.15% | 5,400 | 57億8625万 | +1.15% | 20.45 | 2.06 |
| 09/17 | 1,740 | 1,743 | 1,730 | 1,738 | +0.72% | 7,600 | 58億5363万 | +2.45% | 20.68 | 2.08 |
| 09/16 | 1,715 | 1,730 | 1,715 | 1,725 | +1.17% | 13,000 | 58億1152万 | +1.71% | 20.54 | 2.06 |
| 09/12 | 1,700 | 1,723 | 1,695 | 1,705 | +0.29% | 3,600 | 57億4414万 | +0.41% | 20.3 | 2.04 |
| 09/11 | 1,665 | 1,705 | 1,665 | 1,700 | +1.49% | 8,200 | 57億2730万 | +0.06% | 20.24 | 2.03 |
| 09/10 | 1,670 | 1,678 | 1,665 | 1,675 | 0% | 3,200 | 56億4307万 | -1.53% | 19.94 | 2 |
| 09/09 | 1,675 | 1,695 | 1,675 | 1,675 | -0.3% | 12,600 | 56億4307万 | -1.76% | 19.94 | 2 |
| 09/08 | 1,685 | 1,700 | 1,680 | 1,680 | -0.74% | 10,400 | 56億5992万 | -1.75% | 20 | 2.01 |
| 09/05 | 1,700 | 1,700 | 1,688 | 1,693 | +0.59% | 3,200 | 57億203万 | -1.25% | 20.15 | 2.03 |
| 09/04 | 1,690 | 1,708 | 1,683 | 1,683 | -0.44% | 8,600 | 56億6834万 | -2.12% | 20.03 | 2.01 |
| 09/03 | 1,705 | 1,705 | 1,688 | 1,690 | -0.88% | 5,200 | 56億9361万 | -1.97% | 20.12 | 2.02 |
| 09/02 | 1,715 | 1,715 | 1,685 | 1,705 | -0.58% | 9,000 | 57億4414万 | -1.45% | 20.3 | 2.04 |
| 09/01 | 1,723 | 1,723 | 1,695 | 1,715 | +0.73% | 6,400 | 57億7783万 | -1.32% | 20.42 | 2.05 |
| 08/29 | 1,690 | 1,715 | 1,688 | 1,703 | +0.44% | 6,400 | 57億3572万 | -2.49% | 20.27 | 2.04 |
| 08/28 | 1,690 | 1,715 | 1,690 | 1,695 | -0.88% | 6,600 | 57億1045万 | -3.2% | 20.18 | 2.03 |
| 08/27 | 1,713 | 1,720 | 1,693 | 1,710 | +0.15% | 8,400 | 57億6099万 | -2.68% | 20.36 | 2.05 |
| 08/26 | 1,725 | 1,725 | 1,698 | 1,708 | -1.01% | 4,800 | 57億5256万 | -3.09% | 20.33 | 2.04 |
| 08/25 | 1,690 | 1,738 | 1,690 | 1,725 | +2.07% | 7,800 | 58億1152万 | -2.21% | 20.54 | 2.06 |
| 08/22 | 1,700 | 1,703 | 1,678 | 1,690 | -0.44% | 4,000 | 56億9361万 | -4.2% | 20.12 | 2.02 |
| 08/21 | 1,700 | 1,703 | 1,673 | 1,698 | -0.73% | 11,000 | 57億1887万 | -3.88% | 20.21 | 2.03 |
| 08/20 | 1,728 | 1,728 | 1,700 | 1,710 | -1.01% | 5,600 | 57億6099万 | -3.23% | 20.36 | 2.05 |
| 08/19 | 1,725 | 1,795 | 1,700 | 1,728 | +3.44% | 31,200 | 58億1994万 | -2.4% | 20.56 | 2.07 |
| 08/18 | 1,658 | 1,675 | 1,653 | 1,670 | +1.06% | 8,000 | 56億2623万 | -5.65% | 19.88 | 2 |
| 08/15 | 1,680 | 1,680 | 1,653 | 1,653 | -1.05% | 10,200 | 55億6727万 | -6.8% | 19.67 | 1.98 |
| 08/14 | 1,668 | 1,685 | 1,653 | 1,670 | +1.21% | 11,600 | 56億2623万 | -6.13% | 19.88 | 2 |
| 08/13 | 1,620 | 1,665 | 1,600 | 1,650 | -6.12% | 52,800 | 55億5885万 | -7.56% | 19.64 | 1.97 |
| 08/12 | 1,755 | 1,790 | 1,755 | 1,758 | -0.71% | 14,000 | 59億2101万 | -1.87% | 20.92 | 2.1 |
| 08/11 | 1,785 | 1,785 | 1,738 | 1,770 | +2.76% | 7,800 | 59億6313万 | -1.34% | 21.07 | 2.12 |
| 08/08 | 1,745 | 1,745 | 1,723 | 1,723 | -1.71% | 14,800 | 58億310万 | -4.09% | 20.51 | 2.06 |
| 08/07 | 1,778 | 1,778 | 1,735 | 1,753 | -1.41% | 20,800 | 59億417万 | -2.69% | 20.86 | 2.1 |
| 08/06 | 1,765 | 1,780 | 1,765 | 1,778 | -1.11% | 14,000 | 59億8839万 | -1.47% | 21.16 | 2.13 |
| 08/05 | 1,815 | 1,818 | 1,770 | 1,798 | +0.42% | 21,200 | 60億5577万 | -0.47% | 21.4 | 2.15 |
| 08/04 | 1,773 | 1,800 | 1,773 | 1,790 | -0.28% | 3,600 | 60億3051万 | -0.94% | 21.31 | 2.14 |
