時価総額

2013/08/09～2014/01/08

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
20174/1, 株式分割 1→2
20164/1, 株式分割 1→2
2014
01/087857857687680%102,80079億2588万+0.46%17.942.92
01/07810810749768-3.61%234,00079億2588万+0.07%17.942.92
01/06830830793796-0.16%365,60082億2277万+3.14%18.613.03
2013
12/30770824764798+6.65%485,20082億3568万+2.9%18.483.01
12/27770770746748+0.3%178,00077億2192万-3.76%17.332.83
12/26733763731746+1.71%210,40076億9868万-4.91%17.282.82
12/25668735668733+9.77%364,40075億6960万-7.45%16.992.77
12/24663698657668+2.1%299,60068億9577万-17.05%15.482.52
12/20691702649654-5.22%326,40067億5377万-20.05%15.162.47
12/19693715689690-0.18%131,20071億2554万-16.87%15.992.61
12/18710716658691-3.22%418,40071億3845万-17.41%16.022.61
12/17728743714714-1.89%151,20073億7597万-15.47%16.552.7
12/16769770726728-5.61%198,00075億1796万-14.35%16.872.75
12/13804808768771-4.04%202,00079億6460万-9.8%17.872.91
12/12794813780804-2.28%204,00083億22万-6.97%18.633.04
12/11799834790823+3.62%394,80084億9385万-6.11%19.063.11
12/10809810779794-0.78%354,40081億9696万-9.9%18.43
12/09775800758800+7.53%429,20082億6150万-10.11%18.543.02
12/06774779730744-3.22%314,00076億8319万-16.59%17.242.81
12/05790801764769-4.8%312,40079億3878万-13.91%17.822.9
12/04763820758808+1.25%471,20083億3895万-9.57%18.713.05
12/03813814795798-3.33%266,40082億3568万-10.79%18.483.01
12/02850850795825-2.94%342,40085億1967万-7.82%19.123.12
11/29834889833850+3.03%543,60087億7784万-5.13%19.73.21
11/28833833784825-0.15%388,40085億1967万-8.03%19.123.12
11/27891896816826-7.29%848,40085億3258万-7.78%19.153.12
11/26866905866891+2.15%448,40092億383万+0.14%20.663.37
11/25874910863873+1.31%493,60090億1020万-1.08%20.223.3
11/22895931838861-5.62%1,059,20088億9402万-1.12%19.963.25
11/219381,018893913-3.82%1,606,80094億2327万+6.1%21.153.45
11/201,1001,135944949-10.18%2,542,00097億9762万+12.15%21.993.59
11/199941,0759751,056+5.62%1,219,600109億776万+27.11%24.483.99
11/189731,0359411,000+6.52%1,172,400103億2688万+23%23.183.78
11/15865963865939+7.13%544,40096億9435万+17.79%21.763.55
11/14881910864876-2.23%396,40090億4892万+11.91%20.313.31
11/13816916814896+7.5%726,80092億5546万+16.25%20.773.39
11/12825881820834-2.49%740,00086億1003万+10.14%19.323.15
11/11950950815855-13.64%1,370,00088億2948万+14.61%19.823.23
11/081,0451,048963990-10%1,374,400102億2361万+34.33%22.943.74
11/071,0141,1251,0061,100+14.14%2,116,400113億5956万+52.35%25.494.16
11/061,0011,051943964-3.63%1,511,20099億5253万+38.07%22.343.64
11/058751,0098501,000+17.65%2,711,200103億2688万+46.84%23.183.78
11/01783861783850+9.68%568,80087億7784万+28.59%19.73.21
10/317758507597750%444,40080億333万+19.78%17.962.93
10/30819839771775-7.05%400,00080億333万+22.05%17.962.93
10/29804873768834+2.93%750,80086億1003万+33.61%19.323.15
10/28908910810810-4.99%681,60083億6477万+32.35%18.773.06
10/25833893810853-2.57%1,093,60088億366万+42.32%19.763.22
10/24788949756875+9.38%3,656,40090億3602万+49.32%20.283.31
10/23699800699800+18.69%2,963,20082億6150万+40.35%18.543.02
10/22688716655674-1.96%887,60069億6031万+21.88%15.622.55
10/21625697618688+11.34%952,40070億9973万+26.85%15.932.6
10/18577630571618+8.29%451,20063億7684万+16.51%14.312.33
10/17580580558570+1.24%158,40058億8890万+9.45%13.222.15
10/16596596563563-3.43%116,80058億1661万+9.8%13.052.13
10/15591610574583-1.77%140,00060億2315万+15.27%13.522.2
10/11613620588594-2.94%253,60061億3158万+18.99%13.762.24
10/10600645593612+3.47%556,40063億1746万+24.85%14.182.31
10/09561596550591+1.9%203,60061億576万+22.92%13.72.23
10/08531600530580+6.96%324,80059億9217万+23.2%13.452.19
10/07575575532543-3.56%386,00056億233万+17.42%12.572.05
10/04590605561563-8.2%490,40058億887万+23.63%13.042.13
10/03700722609613-1.96%2,598,00063億2779万+37.7%14.22.32
10/02505625502625+25%301,60064億5430万+43.68%14.492.36
10/01532532498500-6.1%140,00051億6344万+17.65%11.591.89
10/01株式分割 1→2
09/30507537493533+4.87%162,40054億9906万+27.09%12.342.01
09/27492549492508+2.63%283,20052億4347万+23.24%11.761.92
09/26485500485495+2.14%49,60051億922万+21.56%11.461.87
09/25509509481484-3.97%154,40050億208万+20.49%11.531.88
09/24517517500504-2.42%97,60052億862万+26.73%121.96
09/20513523510517+2.61%124,80053億3770万+31.52%12.32.01
09/19516533490504-3.47%463,20052億216万+29.83%11.991.95
09/18559559515522+10.74%2,716,80053億8934万+36.26%12.422.02
09/17471471471471+22.8%101,60048億6654万+25%11.211.83
09/13378384370384-0.65%43,20039億6294万+3.16%9.131.49
09/12388396386386+0.65%25,60039億8875万+4.67%9.191.5
09/11386386374384-0.49%24,00039億6294万+5.14%9.131.49
09/10384386373386+2.15%39,20039億8230万+6.53%9.181.5
09/09400408373378-3.97%88,00038億9839万+5.15%8.981.46
09/06409413381393-0.63%124,80040億5975万+10.43%9.351.53
09/05392413388396+1.44%191,20040億8557万+12.08%9.411.53
09/04372392363390+4.03%148,00040億2748万+11.75%9.281.51
09/03358375353375+5.49%77,60038億7128万+8.35%8.921.45
09/02350358350355-0.21%25,60036億6991万+3.31%8.461.38
08/30343356338356+3.6%49,60036億7766万+3.83%8.471.38
08/29345348342344+2.61%12,80035億4986万+0.51%8.181.33
08/28346351335335-5.87%69,60034億5950万-2.05%7.971.3
08/27354359353356-1.15%24,00036億7507万+4.06%8.471.38
08/26365365355360-1.27%17,60037億1767万+5.57%8.571.4
08/23369369359365+0.38%25,60037億6543万+7.56%8.681.41
08/22373373356363-3.77%29,60037億5123万+7.47%8.641.41
08/21371378371378+0.33%50,40038億9839万+12.35%8.981.46
08/20386386373376-1.95%152,00038億8548万+12.65%8.951.46
08/19383386373384+0.66%56,80039億6294万+15.59%9.131.49
08/16386386363381-1.13%108,80039億3712万+15.53%9.071.48
08/15386386373386+3.18%108,80039億8230万+17.57%9.181.5
08/14383390369374+1.39%266,40038億5967万+15%8.891.45
08/13350383321369+3.51%687,20038億674万+13.77%8.771.43
08/12346356339356+21.29%268,00036億7766万+10.26%8.471.38
08/09298300281294-0.04%27,20030億3223万-9.09%6.991.14