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 | 960 | 1,070 | 933 | 999 | +4.94% | 92,900 | 58億3457万 | +9.66% | 9.66 | 0.79 |
09/29 | 903 | 956 | 903 | 952 | +6.13% | 39,700 | 55億6007万 | +5.19% | 9.21 | 0.75 |
09/26 | 881 | 899 | 881 | 897 | -0.66% | 3,500 | 52億3885万 | -0.44% | 8.68 | 0.71 |
09/25 | 910 | 910 | 896 | 903 | +0.11% | 18,400 | 52億7389万 | +0.44% | 8.74 | 0.72 |
09/24 | 883 | 902 | 881 | 902 | +0.78% | 10,900 | 52億6805万 | +0.56% | 8.73 | 0.71 |
09/22 | 895 | 904 | 891 | 895 | -1% | 11,400 | 52億2717万 | -0.11% | 8.66 | 0.71 |
09/19 | 894 | 904 | 870 | 904 | +3.08% | 10,700 | 52億7973万 | +1.23% | 8.75 | 0.72 |
09/18 | 894 | 894 | 875 | 877 | -1.9% | 19,900 | 51億2204万 | -1.46% | 8.48 | 0.69 |
09/17 | 903 | 903 | 890 | 894 | -1% | 7,500 | 52億2133万 | +0.68% | 8.65 | 0.71 |
09/16 | 916 | 916 | 903 | 903 | -1.85% | 4,800 | 52億7389万 | +1.57% | 8.74 | 0.72 |
09/12 | 890 | 920 | 890 | 920 | +3.14% | 20,500 | 53億7318万 | +3.49% | 8.9 | 0.73 |
09/11 | 895 | 906 | 884 | 892 | -0.34% | 10,300 | 52億965万 | +0.45% | 8.63 | 0.71 |
09/10 | 904 | 904 | 881 | 895 | -0.78% | 13,500 | 52億2717万 | +0.56% | 8.66 | 0.71 |
09/09 | 913 | 917 | 902 | 902 | -1.2% | 8,400 | 52億6805万 | +1.23% | 8.73 | 0.71 |
09/08 | 901 | 921 | 901 | 913 | +1.33% | 16,900 | 53億3230万 | +2.35% | 8.83 | 0.72 |
09/05 | 917 | 920 | 899 | 901 | +0.22% | 15,300 | 52億6221万 | +0.78% | 8.72 | 0.71 |
09/04 | 897 | 908 | 896 | 899 | -0.11% | 24,000 | 52億5053万 | +0.11% | 8.7 | 0.71 |
09/03 | 921 | 938 | 890 | 900 | -2.39% | 27,900 | 52億5637万 | -0.22% | 8.71 | 0.71 |
09/02 | 930 | 935 | 908 | 922 | -0.65% | 21,900 | 53億8486万 | +1.21% | 8.92 | 0.73 |
09/01 | 916 | 957 | 916 | 928 | +0.87% | 51,500 | 54億1990万 | +0.98% | 8.98 | 0.73 |
08/29 | 921 | 925 | 918 | 920 | -0.86% | 11,000 | 53億7318万 | -0.76% | 8.9 | 0.73 |
08/28 | 924 | 931 | 915 | 928 | +1.53% | 33,700 | 54億1990万 | -0.54% | 8.98 | 0.73 |
08/27 | 909 | 920 | 900 | 914 | +0.77% | 40,000 | 53億3814万 | -2.45% | 8.84 | 0.72 |
08/26 | 912 | 912 | 895 | 907 | +0.78% | 18,000 | 52億9726万 | -3.61% | 8.77 | 0.72 |
08/25 | 886 | 920 | 886 | 900 | +5.51% | 51,200 | 52億5637万 | -4.76% | 8.71 | 0.71 |
08/22 | 846 | 855 | 828 | 853 | +0.83% | 22,800 | 49億8187万 | -10.12% | 8.25 | 0.68 |
08/21 | 851 | 859 | 830 | 846 | -1.05% | 18,600 | 49億4099万 | -11.51% | 8.18 | 0.67 |
08/20 | 857 | 867 | 851 | 855 | -0.23% | 10,800 | 49億9355万 | -11.12% | 8.27 | 0.68 |
08/19 | 864 | 880 | 853 | 857 | -2.06% | 18,900 | 50億523万 | -11.47% | 8.29 | 0.68 |
08/18 | 830 | 878 | 830 | 875 | +5.42% | 83,400 | 51億1036万 | -10.26% | 8.47 | 0.69 |
08/15 | 829 | 837 | 810 | 830 | +1.72% | 36,500 | 48億4754万 | -15.05% | 8.03 | 0.66 |
08/14 | 839 | 844 | 815 | 816 | -1.21% | 42,800 | 47億6578万 | -16.82% | 7.89 | 0.65 |
08/13 | 825 | 855 | 801 | 826 | -9.73% | 133,200 | 48億2418万 | -16.4% | 7.99 | 0.65 |
08/12 | 922 | 944 | 888 | 915 | 0% | 81,700 | 53億4398万 | -7.95% | 8.85 | 0.72 |
08/11 | 910 | 920 | 892 | 915 | +2.46% | 38,900 | 53億4398万 | -8.22% | 8.85 | 0.72 |
08/08 | 912 | 913 | 878 | 893 | -3.98% | 44,300 | 52億1549万 | -10.52% | 8.64 | 0.71 |
08/07 | 930 | 940 | 915 | 930 | 0% | 34,300 | 54億3159万 | -7.09% | 9 | 0.74 |
08/06 | 935 | 951 | 904 | 930 | +1.09% | 35,800 | 54億3159万 | -6.91% | 9 | 0.74 |
08/05 | 990 | 990 | 915 | 920 | -5.64% | 61,300 | 53億7318万 | -7.63% | 8.9 | 0.73 |
08/04 | 996 | 1,010 | 968 | 975 | -1.71% | 39,500 | 56億9440万 | -1.91% | 9.43 | 0.77 |
08/01 | 989 | 1,020 | 980 | 992 | -1.68% | 40,200 | 57億9369万 | +0.4% | 9.6 | 0.79 |
07/31 | 1,090 | 1,090 | 1,005 | 1,009 | -10.23% | 69,800 | 58億9298万 | +2.75% | 9.76 | 0.8 |
07/30 | 1,120 | 1,148 | 1,110 | 1,124 | -0.44% | 15,400 | 65億6463万 | +15.28% | 10.87 | 0.89 |
07/29 | 1,114 | 1,180 | 1,111 | 1,129 | +1.26% | 35,200 | 65億9383万 | +17.12% | 10.92 | 0.89 |
07/28 | 1,069 | 1,155 | 1,069 | 1,115 | +4.4% | 30,200 | 65億1206万 | +17.12% | 10.79 | 0.88 |
07/25 | 1,052 | 1,068 | 1,041 | 1,068 | +3.79% | 14,500 | 62億3756万 | +13.5% | 10.33 | 0.85 |
07/24 | 1,017 | 1,060 | 998 | 1,029 | +1.78% | 23,600 | 60億979万 | +10.29% | 9.95 | 0.81 |
07/23 | 1,010 | 1,016 | 1,000 | 1,011 | +0.5% | 9,000 | 59億466万 | +9.3% | 9.78 | 0.8 |
07/22 | 988 | 1,008 | 984 | 1,006 | -0.59% | 23,800 | 58億7546万 | +9.47% | 9.73 | 0.8 |
07/18 | 1,016 | 1,018 | 926 | 1,012 | -2.03% | 29,100 | 59億1050万 | +10.84% | 9.79 | 0.8 |
07/17 | 997 | 1,049 | 996 | 1,033 | +3.61% | 39,600 | 60億3315万 | +13.89% | 9.99 | 0.82 |
07/16 | 1,018 | 1,018 | 992 | 997 | -0.7% | 20,900 | 58億2289万 | +10.65% | 9.65 | 0.79 |
07/15 | 1,020 | 1,021 | 996 | 1,004 | -0.69% | 17,000 | 58億6378万 | +12.18% | 9.71 | 0.8 |
07/14 | 969 | 1,024 | 962 | 1,011 | +7.67% | 36,900 | 59億466万 | +13.72% | 9.78 | 0.8 |
07/11 | 915 | 950 | 915 | 939 | +0.97% | 10,700 | 54億8415万 | +6.22% | 9.08 | 0.74 |
07/10 | 974 | 974 | 928 | 930 | -5.01% | 16,700 | 54億3159万 | +5.56% | 9 | 0.74 |
07/09 | 984 | 984 | 955 | 979 | -0.2% | 18,500 | 57億1777万 | +11.5% | 9.47 | 0.78 |
07/08 | 989 | 1,020 | 962 | 981 | -1.51% | 35,600 | 57億2945万 | +12.37% | 9.49 | 0.78 |
07/07 | 971 | 999 | 971 | 996 | +4.95% | 49,000 | 58億1705万 | +14.75% | 9.64 | 0.79 |
07/04 | 933 | 949 | 931 | 949 | +0.42% | 26,600 | 55億4255万 | +10.22% | 9.18 | 0.75 |
07/03 | 902 | 948 | 902 | 945 | +6.18% | 48,900 | 55億1919万 | +10.53% | 9.14 | 0.75 |
07/02 | 860 | 904 | 860 | 890 | +3.97% | 44,600 | 51億9797万 | +4.83% | 8.61 | 0.7 |
07/01 | 864 | 867 | 853 | 856 | -1.15% | 3,900 | 49億9939万 | +1.54% | 8.28 | 0.68 |
06/30 | 826 | 867 | 826 | 866 | +4.84% | 9,800 | 50億5780万 | +3.22% | 8.38 | 0.69 |
06/27 | 843 | 844 | 822 | 826 | -2.02% | 11,800 | 48億2418万 | -0.96% | 7.99 | 0.65 |
06/26 | 829 | 843 | 828 | 843 | +0.96% | 4,500 | 49億2347万 | +1.57% | 8.16 | 0.67 |
06/25 | 835 | 838 | 822 | 835 | -0.71% | 11,500 | 48億7675万 | +1.21% | 8.08 | 0.66 |
06/24 | 843 | 846 | 833 | 841 | 0% | 7,600 | 49億1179万 | +2.56% | 8.14 | 0.67 |
06/23 | 835 | 846 | 835 | 841 | -0.12% | 5,700 | 49億1179万 | +3.32% | 8.14 | 0.67 |
06/20 | 853 | 854 | 842 | 842 | -1.29% | 12,400 | 49億1763万 | +4.08% | 8.15 | 0.67 |
06/19 | 846 | 865 | 846 | 853 | +1.19% | 12,700 | 49億8187万 | +6.09% | 8.25 | 0.68 |
06/18 | 855 | 859 | 836 | 843 | -1.52% | 4,500 | 49億2347万 | +5.38% | 8.16 | 0.67 |
06/17 | 864 | 864 | 846 | 856 | -0.23% | 5,500 | 49億9939万 | +7.27% | 8.28 | 0.68 |
06/16 | 861 | 866 | 856 | 858 | -1.72% | 13,600 | 50億1108万 | +7.92% | 8.3 | 0.68 |
06/13 | 858 | 873 | 856 | 873 | +1.04% | 16,200 | 50億9868万 | +10.09% | 8.45 | 0.69 |
06/12 | 864 | 866 | 845 | 864 | +1.17% | 26,700 | 50億4612万 | +9.37% | 8.36 | 0.68 |
06/11 | 835 | 854 | 835 | 854 | -0.7% | 14,400 | 49億8771万 | +8.51% | 8.26 | 0.68 |
06/10 | 873 | 873 | 850 | 860 | -1.71% | 10,000 | 50億2276万 | +9.69% | 8.32 | 0.68 |
06/09 | 866 | 895 | 856 | 875 | +1.16% | 31,900 | 51億1036万 | +12.04% | 8.47 | 0.69 |
06/06 | 863 | 872 | 835 | 865 | +0.35% | 21,700 | 50億5196万 | +11.61% | 8.37 | 0.69 |
06/05 | 850 | 865 | 839 | 862 | +0.47% | 12,700 | 50億3444万 | +11.95% | 8.34 | 0.68 |
06/04 | 870 | 870 | 843 | 858 | -0.23% | 16,700 | 50億1108万 | +12.3% | 8.3 | 0.68 |
06/03 | 830 | 880 | 830 | 860 | +6.17% | 68,900 | 50億2276万 | +13.31% | 8.32 | 0.68 |
06/02 | 810 | 820 | 805 | 810 | +1.12% | 29,700 | 47億3074万 | +7.43% | 7.84 | 0.64 |
05/30 | 790 | 801 | 770 | 801 | +1.65% | 15,500 | 46億7817万 | +6.8% | 7.75 | 0.63 |
05/29 | 762 | 802 | 762 | 788 | +5.35% | 20,200 | 46億225万 | +5.63% | 7.62 | 0.62 |
05/28 | 743 | 752 | 739 | 748 | +0.81% | 3,100 | 43億6863万 | +0.81% | 7.24 | 0.59 |
05/27 | 751 | 751 | 740 | 742 | -0.4% | 3,300 | 43億3359万 | +0.13% | 7.18 | 0.59 |
05/26 | 755 | 755 | 740 | 745 | +1.64% | 4,800 | 43億5111万 | +0.81% | 7.21 | 0.59 |
05/23 | 735 | 735 | 722 | 733 | +1.81% | 5,000 | 42億8102万 | -0.54% | 7.09 | 0.58 |
05/22 | 705 | 720 | 705 | 720 | +2.86% | 3,300 | 42億510万 | -2.04% | 6.97 | 0.57 |
05/21 | 720 | 720 | 696 | 700 | -0.71% | 6,700 | 40億8829万 | -4.5% | 6.77 | 0.55 |
05/20 | 702 | 718 | 701 | 705 | +0.28% | 9,300 | 41億1749万 | -3.69% | 6.82 | 0.56 |
05/19 | 730 | 730 | 702 | 703 | -3.03% | 12,600 | 41億581万 | -3.96% | 6.8 | 0.56 |
05/16 | 746 | 746 | 721 | 725 | -2.82% | 8,300 | 42億3430万 | -0.82% | 7.01 | 0.57 |
05/15 | 780 | 780 | 734 | 746 | -5.57% | 18,900 | 43億5695万 | +2.19% | 7.22 | 0.59 |
05/14 | 789 | 815 | 766 | 790 | -1% | 10,500 | 46億1393万 | +8.52% | 7.64 | 0.63 |
05/13 | 808 | 814 | 792 | 798 | -1.24% | 10,700 | 46億6065万 | +10.22% | 7.72 | 0.63 |
05/12 | 799 | 831 | 785 | 808 | +3.59% | 60,700 | 47億1905万 | +12.07% | 7.82 | 0.64 |
05/09 | 770 | 787 | 761 | 780 | -1.89% | 9,500 | 45億5552万 | +8.79% | 7.55 | 0.62 |