時価総額

2014/07/04～2014/11/28

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
11/282,5862,5892,5712,576-0.5%15,200113億9828万-4.73%34.053.73
11/272,6012,6072,5892,589-1.07%18,500114億5580万-4.39%34.233.74
11/262,6002,6332,6002,617-3.4%39,100115億7970万-3.47%34.63.78
11/252,6932,7092,6912,709+0.56%38,900119億8678万-0.18%35.813.92
11/212,6902,6952,6752,694+0.56%16,000119億2041万-0.66%35.613.9
11/202,6652,6912,6622,679+0.71%11,000118億5403万-1.29%35.423.87
11/192,6602,6792,6572,660-0.08%9,400117億6996万-2.1%35.163.85
11/182,6582,6662,6582,662+0.15%11,800117億7881万-2.1%35.193.85
11/172,6622,6692,6572,658-0.3%12,900117億6111万-2.39%35.143.84
11/142,6632,6742,6582,666+0.3%9,200117億9651万-2.31%35.243.86
11/132,6592,6732,6552,658+0.3%11,800117億6111万-2.89%35.143.84
11/122,7152,7152,6502,650-1.89%29,400117億2572万-3.43%35.033.83
11/112,7242,7242,7002,701-0.33%17,200119億5138万-1.82%35.713.91
11/102,6892,7152,6812,710+1.61%13,900119億9120万-1.6%35.833.92
11/072,6402,6702,6402,667+1.02%20,300118億94万-3.19%35.263.86
11/062,6502,6802,5812,640-3.93%80,700116億8147万-4.42%34.93.82
11/052,7502,7562,7202,748-0.79%10,500121億5935万-0.76%36.333.97
11/042,8392,8392,7702,770-2.43%24,800122億5669万0%36.624.01
10/312,8372,8392,8162,839+0.07%8,400125億6200万+2.6%37.534.11
10/302,8472,8502,8002,837+0.07%8,600125億5315万+2.79%37.54.1
10/292,8002,8362,8002,835+1.61%12,700125億4430万+3.02%37.484.1
10/282,7662,8002,7662,790+0.87%5,700123億4519万+1.71%36.884.03
10/272,7702,7752,7622,766+0.58%3,200122億3899万+1.1%36.574
10/242,7532,7762,7202,750+1.1%4,400121億6820万+0.73%36.353.98
10/232,7002,7202,6892,720+1.49%4,900120億3545万-0.15%35.963.93
10/222,6652,6802,6652,680+0.64%4,000118億5846万-1.43%35.433.88
10/212,6752,6802,6502,663-1.44%5,800117億8324万-1.92%35.23.85
10/202,6502,7102,6302,702+1.39%8,200119億5580万-0.41%35.723.91
10/172,7212,7392,6652,665-2.27%8,100117億9209万-1.59%35.233.85
10/162,7502,7502,7272,727-0.84%4,400120億6642万+0.81%36.053.94
10/152,7302,7762,7302,750+0.81%2,300121億6820万+1.93%36.353.98
10/142,7212,7852,7202,728-0.73%10,200120億7085万+1.37%36.063.94
10/102,8062,8062,7342,748-2.59%11,300121億5935万+2.38%36.333.97
10/092,8322,8602,8212,821-1.54%6,400124億8236万+5.38%37.294.08
10/082,8332,8652,8112,865+0.95%6,400126億7705万+7.46%37.874.14
10/072,8162,8382,8112,838+1.07%4,500125億5758万+6.97%37.524.1
10/062,8022,8122,7972,808+0.65%4,500124億2483万+6.36%37.124.06
10/032,7342,8142,7342,790+2.05%10,400123億4519万+6.16%36.884.03
10/022,7452,8002,7002,734-3.19%15,700120億9740万+4.47%36.143.95
10/012,9152,9852,8222,824+0.32%21,700124億9563万+8.32%37.334.08
09/302,7902,8502,7862,815+1.11%13,700124億5581万+8.6%37.214.07
09/292,7302,7902,7252,784+3.03%14,400123億1864万+7.99%36.84.03
09/262,6952,7102,6852,702+1.73%6,400119億5580万+5.34%35.723.91
09/252,6902,7202,6522,656+0.45%9,900117億5226万+3.91%35.113.84
09/242,6232,6722,6232,644+1.3%7,800116億9917万+3.77%34.953.82
09/222,6102,6192,6092,610+0.04%4,900115億4872万+2.72%34.53.77
09/192,6122,6122,6052,609+0.15%1,700115億4430万+2.96%34.493.77
09/182,6102,6122,6052,605-0.12%2,400115億2660万+3.09%34.443.77
09/172,6012,6092,6012,608+0.38%3,100115億3987万+3.45%34.483.77
09/162,6002,6002,5922,598+0.31%3,300114億9563万+3.34%34.353.76
09/122,5942,5952,5902,590-0.15%2,100114億6023万+3.27%34.243.75
09/112,5902,5972,5842,594+0.39%4,000114億7793万+3.76%34.293.75
09/102,5832,5842,5802,584+0.12%1,700114億3368万+3.61%34.163.74
09/092,5702,5812,5672,581+0.47%3,800114億2040万+3.65%34.123.73
09/082,5682,5692,5652,569+0.08%2,000113億6731万+3.34%33.963.71
09/052,5742,5782,5622,567+0.12%3,300113億5846万+3.42%33.943.71
09/042,5692,5702,5562,564+0.08%5,600113億4518万+3.51%33.93.71
09/032,5552,5622,5532,562+0.91%3,600113億3633万+3.64%33.873.7
09/022,5492,5492,5392,539-0.39%2,500112億3456万+2.92%33.573.67
09/012,5312,5492,5312,549+1.35%5,200112億7881万+3.53%33.73.69
08/292,5202,5252,5062,515+0.44%4,900111億2837万+2.44%33.253.64
08/282,5342,5502,5042,504-0.99%6,300110億7969万+2.2%33.13.62
08/272,4852,5292,4822,529+2.1%9,300111億9031万+3.48%33.433.66
08/262,4852,4852,4552,477+0.94%3,600109億6022万+1.64%32.753.58
08/252,4502,4552,4482,454-0.04%1,700108億5845万+0.9%32.443.55
08/222,4712,4732,4502,455-0.53%3,300108億6288万+1.15%32.453.55
08/212,4692,4702,4672,468+0.08%1,400109億2040万+1.86%32.633.57
08/202,4702,4702,4652,466+0.12%3,200109億1155万+1.99%32.63.57
08/192,4632,4692,4612,4630%1,100108億9828万+2.07%32.563.56
08/182,4452,4632,4452,463+0.98%3,500108億9828万+2.33%32.563.56
08/152,4402,4452,4352,439-0.04%1,900107億9208万+1.58%32.243.53
08/142,4402,4452,4362,440+0.21%1,500107億9651万+1.79%32.263.53
08/132,4402,4402,4302,435-0.37%1,300107億7438万+1.76%32.193.52
08/122,4452,4502,4212,4440%2,300108億1421万+2.3%32.313.53
08/112,4382,4492,4212,444+2.22%1,700108億1421万+2.56%32.313.53
08/082,4452,4452,3902,391-2.41%4,500105億7969万+0.59%31.613.46
08/072,4772,4772,4232,450-1.21%4,600108億4076万+3.24%32.393.54
08/062,5002,5002,4542,480-0.2%6,800109億7350万+4.82%32.793.59
08/052,4702,4872,4702,485+0.73%8,400109億9562万+5.43%32.853.59
08/042,4412,4682,4412,467+1.11%4,100109億1598万+5.07%32.613.57
08/012,4362,4482,4362,440-0.41%2,700107億9651万+4.32%32.263.53
07/312,4322,4502,4232,450+0.7%8,200108億4076万+5.11%32.393.54
07/302,4152,4332,4152,433+1.04%8,200107億6553万+4.78%32.163.52
07/292,3912,4092,3802,408+1.18%7,700106億5491万+4.06%31.833.48
07/282,3802,3902,3762,380+0.21%4,300105億3102万+3.16%31.463.44
07/252,3682,3752,3602,375+0.64%4,800105億890万+3.17%31.43.43
07/242,3562,3602,3422,360+0.25%4,200104億4252万+2.79%31.23.41
07/232,3502,3562,3412,354+0.17%2,400104億1597万+2.71%31.123.4
07/222,3442,3522,3332,350+0.26%5,500103億9828万+2.71%31.073.4
07/182,3382,3452,3382,344+0.26%1,000103億7173万+2.63%30.993.39
07/172,3502,3502,3382,338-0.51%1,800103億4518万+2.54%30.913.38
07/162,3352,3502,3332,350+0.77%1,600103億9828万+3.21%31.073.4
07/152,3312,3332,3312,332+0.34%1,200103億1863万+2.6%30.833.37
07/142,3002,3242,3002,324+0.69%2,700102億8323万+2.33%30.723.36
07/112,3362,3362,3002,308-1.2%3,400102億1243万+1.72%30.513.34
07/102,3402,3472,3362,336-0.09%2,700103億3633万+3.09%30.883.38
07/092,3452,3512,3332,338-0.51%2,900103億4518万+3.36%30.913.38
07/082,3162,3512,3162,350+2.22%14,900103億9828万+4.12%31.073.4
07/072,2912,3052,2912,299+0.39%4,200101億7261万+2.09%30.393.32
07/042,2892,2902,2852,290+0.22%3,700101億3279万+1.82%30.273.31