時価総額
2014/04/24～2014/09/17
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 |
| 09/17 | 3,945 | 3,980 | 3,935 | 3,955 | +0.25% | 437,800 | 1兆2220億 | +1.85% | 33.72 | 2.39 |
| 09/16 | 3,965 | 3,965 | 3,915 | 3,945 | -0.63% | 614,100 | 1兆2190億 | +1.6% | 33.64 | 2.38 |
| 09/12 | 3,960 | 3,980 | 3,940 | 3,970 | +1.15% | 1,951,900 | 1兆2267億 | +2.24% | 33.85 | 2.4 |
| 09/11 | 3,845 | 3,935 | 3,835 | 3,925 | +3.56% | 1,715,800 | 1兆2128億 | +1.11% | 33.47 | 2.37 |
| 09/10 | 3,735 | 3,795 | 3,735 | 3,790 | +2.57% | 678,500 | 1兆1711億 | -2.42% | 32.32 | 2.29 |
| 09/09 | 3,745 | 3,745 | 3,690 | 3,695 | -1.34% | 507,000 | 1兆1417億 | -5.06% | 31.51 | 2.23 |
| 09/08 | 3,790 | 3,790 | 3,720 | 3,745 | -0.4% | 347,400 | 1兆1572億 | -3.9% | 31.93 | 2.26 |
| 09/05 | 3,795 | 3,795 | 3,760 | 3,760 | -0.53% | 400,700 | 1兆1618億 | -3.57% | 32.06 | 2.27 |
| 09/04 | 3,805 | 3,810 | 3,770 | 3,780 | -0.53% | 320,000 | 1兆1680億 | -3.13% | 32.23 | 2.28 |
| 09/03 | 3,830 | 3,830 | 3,785 | 3,800 | -0.13% | 436,900 | 1兆1742億 | -2.71% | 32.4 | 2.3 |
| 09/02 | 3,780 | 3,835 | 3,770 | 3,805 | +0.93% | 550,600 | 1兆1757億 | -2.69% | 32.44 | 2.3 |
| 09/01 | 3,790 | 3,795 | 3,745 | 3,770 | -1.18% | 815,800 | 1兆1649億 | -3.61% | 32.15 | 2.28 |
| 08/29 | 3,830 | 3,870 | 3,795 | 3,815 | -0.78% | 775,100 | 1兆1788億 | -2.48% | 32.53 | 2.3 |
| 08/28 | 3,870 | 3,880 | 3,810 | 3,845 | -1.28% | 583,200 | 1兆1881億 | -1.71% | 32.79 | 2.32 |
| 08/27 | 3,925 | 3,940 | 3,880 | 3,895 | -0.76% | 444,400 | 1兆2035億 | -0.36% | 33.21 | 2.35 |
| 08/26 | 3,985 | 3,995 | 3,925 | 3,925 | -1.75% | 380,800 | 1兆2128億 | +0.46% | 33.47 | 2.37 |
| 08/25 | 4,005 | 4,030 | 3,980 | 3,995 | -0.75% | 399,000 | 1兆2344億 | +2.28% | 34.06 | 2.41 |
| 08/22 | 3,970 | 4,065 | 3,960 | 4,025 | +1.64% | 1,207,700 | 1兆2437億 | +3.21% | 34.32 | 2.43 |
| 08/21 | 3,915 | 3,975 | 3,910 | 3,960 | +1.15% | 579,800 | 1兆2236億 | +1.67% | 33.77 | 2.39 |
| 08/20 | 3,950 | 3,955 | 3,905 | 3,915 | -1.26% | 381,800 | 1兆2097億 | +0.62% | 33.38 | 2.36 |
| 08/19 | 3,990 | 3,990 | 3,945 | 3,965 | -0.63% | 419,100 | 1兆2251億 | +1.95% | 33.81 | 2.4 |
| 08/18 | 3,965 | 3,995 | 3,965 | 3,990 | +0.5% | 294,400 | 1兆2329億 | +2.73% | 34.02 | 2.41 |
| 08/15 | 3,960 | 3,975 | 3,955 | 3,970 | +0.76% | 293,600 | 1兆2267億 | +2.35% | 33.85 | 2.4 |
| 08/14 | 3,940 | 3,950 | 3,885 | 3,940 | +0.9% | 536,900 | 1兆2174億 | +1.68% | 33.6 | 2.38 |
| 08/13 | 3,915 | 3,935 | 3,885 | 3,905 | -1.14% | 548,500 | 1兆2066億 | +0.88% | 33.3 | 2.36 |
| 08/12 | 3,970 | 3,970 | 3,935 | 3,950 | 0% | 252,300 | 1兆2205億 | +2.09% | 33.68 | 2.39 |
| 08/11 | 3,945 | 3,965 | 3,905 | 3,950 | +0.64% | 479,000 | 1兆2205億 | +2.15% | 33.68 | 2.39 |
| 08/08 | 3,960 | 4,005 | 3,920 | 3,925 | -1.63% | 739,700 | 1兆2128億 | +1.53% | 33.47 | 2.37 |
| 08/07 | 3,970 | 4,000 | 3,935 | 3,990 | -0.13% | 680,800 | 1兆2329億 | +3.18% | 34.02 | 2.41 |
| 08/06 | 3,910 | 4,030 | 3,875 | 3,995 | +5.13% | 2,598,400 | 1兆2344億 | +3.34% | 34.06 | 2.41 |
| 08/05 | 3,810 | 3,825 | 3,800 | 3,800 | -0.26% | 246,100 | 1兆1742億 | -1.68% | 32.4 | 2.3 |
| 08/04 | 3,830 | 3,830 | 3,810 | 3,810 | -0.52% | 233,100 | 1兆1772億 | -1.6% | 32.49 | 2.3 |
| 08/01 | 3,835 | 3,850 | 3,820 | 3,830 | -1.29% | 410,200 | 1兆1834億 | -1.19% | 32.66 | 2.31 |
| 07/31 | 3,925 | 3,925 | 3,850 | 3,880 | -0.77% | 745,600 | 1兆1989億 | 0% | 33.08 | 2.34 |
| 07/30 | 3,840 | 3,920 | 3,830 | 3,910 | +2.36% | 2,387,600 | 1兆2081億 | +0.75% | 33.34 | 2.36 |
| 07/29 | 3,800 | 3,830 | 3,780 | 3,820 | +0.79% | 646,100 | 1兆1803億 | -1.62% | 32.57 | 2.31 |
| 07/28 | 3,810 | 3,820 | 3,785 | 3,790 | -0.66% | 455,100 | 1兆1711億 | -2.42% | 32.32 | 2.29 |
| 07/25 | 3,785 | 3,830 | 3,785 | 3,815 | +0.79% | 427,800 | 1兆1788億 | -1.8% | 32.53 | 2.3 |
| 07/24 | 3,820 | 3,830 | 3,785 | 3,785 | -1.43% | 521,400 | 1兆1695億 | -2.75% | 32.27 | 2.29 |
| 07/23 | 3,900 | 3,935 | 3,830 | 3,840 | -1.54% | 655,900 | 1兆1865億 | -1.49% | 32.74 | 2.32 |
| 07/22 | 3,920 | 3,930 | 3,890 | 3,900 | +1.3% | 551,800 | 1兆2051億 | -0.08% | 33.25 | 2.36 |
| 07/18 | 3,850 | 3,865 | 3,835 | 3,850 | -0.9% | 230,100 | 1兆1896億 | -1.36% | 32.83 | 2.33 |
| 07/17 | 3,895 | 3,920 | 3,870 | 3,885 | +0.52% | 439,100 | 1兆2004億 | -0.54% | 33.13 | 2.35 |
| 07/16 | 3,870 | 3,895 | 3,865 | 3,865 | 0% | 289,400 | 1兆1942億 | -1.1% | 32.96 | 2.33 |
| 07/15 | 3,870 | 3,880 | 3,855 | 3,865 | +0.39% | 315,000 | 1兆1942億 | -1.1% | 32.96 | 2.33 |
| 07/14 | 3,845 | 3,870 | 3,840 | 3,850 | -0.13% | 325,400 | 1兆1896億 | -1.46% | 32.83 | 2.33 |
| 07/11 | 3,820 | 3,870 | 3,820 | 3,855 | -0.26% | 356,100 | 1兆1911億 | -1.36% | 32.87 | 2.33 |
| 07/10 | 3,845 | 3,885 | 3,840 | 3,865 | +0.26% | 742,700 | 1兆1942億 | -1.1% | 32.96 | 2.33 |
| 07/09 | 3,825 | 3,870 | 3,825 | 3,855 | +0.13% | 590,200 | 1兆1911億 | -1.38% | 32.87 | 2.33 |
| 07/08 | 3,855 | 3,895 | 3,830 | 3,850 | -1.16% | 1,205,600 | 1兆1896億 | -1.61% | 32.83 | 2.33 |
| 07/07 | 3,945 | 3,950 | 3,895 | 3,895 | -1.02% | 351,300 | 1兆2035億 | -0.49% | 33.21 | 2.35 |
| 07/04 | 3,960 | 3,965 | 3,915 | 3,935 | -0.13% | 493,600 | 1兆2159億 | +0.54% | 33.55 | 2.38 |
| 07/03 | 3,985 | 3,985 | 3,930 | 3,940 | -0.38% | 318,900 | 1兆2174億 | +0.72% | 33.6 | 2.38 |
| 07/02 | 4,000 | 4,005 | 3,950 | 3,955 | -0.88% | 612,300 | 1兆2220億 | +1.23% | 33.72 | 2.39 |
| 07/01 | 3,980 | 4,010 | 3,975 | 3,990 | +0.38% | 689,200 | 1兆2329億 | +2.2% | 34.02 | 2.41 |
| 06/30 | 3,925 | 3,975 | 3,920 | 3,975 | +1.79% | 670,700 | 1兆2282億 | +1.95% | 33.89 | 2.4 |
| 06/27 | 3,920 | 3,920 | 3,885 | 3,905 | -0.38% | 431,400 | 1兆2066億 | +0.33% | 33.3 | 2.36 |
| 06/26 | 3,950 | 3,950 | 3,900 | 3,920 | +0.26% | 348,000 | 1兆2112億 | +0.85% | 33.42 | 2.37 |
| 06/25 | 3,960 | 3,985 | 3,910 | 3,910 | -1.14% | 656,300 | 1兆2081億 | +0.77% | 33.34 | 2.36 |
| 06/24 | 3,930 | 3,955 | 3,895 | 3,955 | +2.73% | 840,400 | 1兆2220億 | +2.17% | 33.72 | 2.39 |
| 06/23 | 3,845 | 3,875 | 3,815 | 3,850 | +0.92% | 973,200 | 1兆1896億 | -0.26% | 32.83 | 2.33 |
| 06/20 | 3,950 | 3,975 | 3,805 | 3,815 | -4.15% | 2,350,800 | 1兆1788億 | -1.01% | 32.53 | 2.3 |
| 06/19 | 3,930 | 3,980 | 3,920 | 3,980 | +0.63% | 677,100 | 1兆2298億 | +3.4% | 33.94 | 2.4 |
| 06/18 | 3,960 | 3,975 | 3,945 | 3,955 | -0.13% | 385,900 | 1兆2220億 | +3.02% | 33.72 | 2.39 |
| 06/17 | 3,925 | 3,960 | 3,915 | 3,960 | +1.54% | 726,600 | 1兆2236億 | +3.39% | 33.77 | 2.39 |
| 06/16 | 3,925 | 3,930 | 3,895 | 3,900 | -0.64% | 443,600 | 1兆2051億 | +2.15% | 33.25 | 2.36 |
| 06/13 | 3,925 | 3,930 | 3,885 | 3,925 | 0% | 708,800 | 1兆2128億 | +3.05% | 33.47 | 2.37 |
| 06/12 | 3,885 | 3,965 | 3,880 | 3,925 | +1.16% | 910,600 | 1兆2128億 | +3.4% | 33.47 | 2.37 |
| 06/11 | 3,835 | 3,885 | 3,835 | 3,880 | +1.17% | 509,200 | 1兆1989億 | +2.54% | 33.08 | 2.34 |
| 06/10 | 3,860 | 3,875 | 3,825 | 3,835 | -0.78% | 406,200 | 1兆1850億 | +1.7% | 32.7 | 2.32 |
| 06/09 | 3,895 | 3,895 | 3,850 | 3,865 | -0.13% | 425,500 | 1兆1942億 | +2.79% | 32.96 | 2.33 |
| 06/06 | 3,890 | 3,930 | 3,860 | 3,870 | -0.26% | 740,600 | 1兆1958億 | +3.28% | 33 | 2.34 |
| 06/05 | 3,920 | 3,935 | 3,865 | 3,880 | -1.9% | 634,900 | 1兆1989億 | +3.88% | 33.08 | 2.34 |
| 06/04 | 3,895 | 3,955 | 3,880 | 3,955 | +2.33% | 845,200 | 1兆2220億 | +6.26% | 33.72 | 2.39 |
| 06/03 | 3,925 | 3,930 | 3,860 | 3,865 | -0.77% | 598,700 | 1兆1942億 | +4.32% | 32.96 | 2.33 |
| 06/02 | 3,935 | 3,990 | 3,870 | 3,895 | +0.26% | 1,116,000 | 1兆2035億 | +5.53% | 33.21 | 2.35 |
| 05/30 | 3,845 | 3,895 | 3,840 | 3,885 | +1.44% | 2,545,100 | 1兆2004億 | +5.63% | 33.13 | 2.35 |
| 05/29 | 3,890 | 3,915 | 3,820 | 3,830 | -1.42% | 1,010,000 | 1兆1834億 | +4.53% | 32.66 | 2.31 |
| 05/28 | 3,850 | 3,895 | 3,830 | 3,885 | +1.04% | 851,400 | 1兆2004億 | +6.44% | 33.13 | 2.35 |
| 05/27 | 3,820 | 3,870 | 3,820 | 3,845 | +0.79% | 918,600 | 1兆1881億 | +5.81% | 32.79 | 2.32 |
| 05/26 | 3,795 | 3,820 | 3,765 | 3,815 | +1.06% | 715,000 | 1兆1788億 | +5.39% | 32.53 | 2.3 |
| 05/23 | 3,735 | 3,795 | 3,725 | 3,775 | +1.07% | 960,500 | 1兆1664億 | +4.66% | 32.19 | 2.28 |
| 05/22 | 3,715 | 3,745 | 3,695 | 3,735 | +0.81% | 797,800 | 1兆1541億 | +3.92% | 31.85 | 2.26 |
| 05/21 | 3,660 | 3,710 | 3,655 | 3,705 | +0.95% | 666,000 | 1兆1448億 | +3.32% | 31.59 | 2.24 |
| 05/20 | 3,710 | 3,710 | 3,665 | 3,670 | -1.08% | 395,500 | 1兆1340億 | +2.6% | 31.29 | 2.22 |
| 05/19 | 3,690 | 3,735 | 3,680 | 3,710 | +1.09% | 608,300 | 1兆1463億 | +3.89% | 31.63 | 2.24 |
| 05/16 | 3,725 | 3,725 | 3,645 | 3,670 | -1.74% | 629,100 | 1兆1340億 | +2.95% | 31.29 | 2.22 |
| 05/15 | 3,730 | 3,745 | 3,700 | 3,735 | +0.13% | 1,001,200 | 1兆1541億 | +4.95% | 31.85 | 2.26 |
| 05/14 | 3,665 | 3,735 | 3,655 | 3,730 | +1.63% | 1,451,500 | 1兆1525億 | +4.98% | 31.8 | 2.25 |
| 05/13 | 3,670 | 3,680 | 3,645 | 3,670 | +0.27% | 537,800 | 1兆1340億 | +3.5% | 31.29 | 2.22 |
| 05/12 | 3,610 | 3,680 | 3,605 | 3,660 | +1.24% | 1,305,000 | 1兆1309億 | +3.36% | 31.21 | 2.21 |
| 05/09 | 3,600 | 3,630 | 3,570 | 3,615 | -0.28% | 1,150,200 | 1兆1170億 | +2.23% | 30.82 | 2.18 |
| 05/08 | 3,505 | 3,630 | 3,505 | 3,625 | +1.83% | 1,535,400 | 1兆1201億 | +2.63% | 30.91 | 2.19 |
| 05/07 | 3,550 | 3,590 | 3,535 | 3,560 | +0.42% | 1,064,100 | 1兆1000億 | +0.85% | 30.36 | 2.15 |
| 05/02 | 3,550 | 3,560 | 3,525 | 3,545 | -0.14% | 379,200 | 1兆954億 | +0.42% | 30.23 | 2.14 |
| 05/01 | 3,560 | 3,575 | 3,525 | 3,550 | -0.42% | 526,000 | 1兆969億 | +0.6% | 30.27 | 2.14 |
| 04/30 | 3,570 | 3,590 | 3,535 | 3,565 | +0.28% | 1,137,200 | 1兆1015億 | +0.93% | 30.4 | 2.15 |
| 04/28 | 3,515 | 3,630 | 3,500 | 3,555 | +0.85% | 4,373,000 | 1兆984億 | +0.59% | 30.31 | 2.15 |
| 04/25 | 3,515 | 3,555 | 3,480 | 3,525 | +0.14% | 1,077,100 | 1兆892億 | -0.28% | 30.06 | 2.13 |
| 04/24 | 3,545 | 3,560 | 3,510 | 3,520 | -1.12% | 582,300 | 1兆876億 | -0.4% | 30.01 | 2.13 |
