時価総額
2014/03/07～2014/07/31
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 |
| 07/31 | 637 | 642 | 624 | 625 | -2.5% | 142,300 | 222億8375万 | -2.04% | 15.84 | 1.8 |
| 07/30 | 645 | 649 | 632 | 641 | +0.94% | 163,000 | 228億5421万 | +0.47% | 16.25 | 1.85 |
| 07/29 | 643 | 651 | 632 | 635 | -2.31% | 142,800 | 226億4029万 | -0.31% | 16.09 | 1.83 |
| 07/28 | 652 | 657 | 647 | 650 | -0.61% | 147,200 | 231億7510万 | +2.2% | 16.48 | 1.88 |
| 07/25 | 657 | 662 | 651 | 654 | -0.76% | 137,800 | 233億1771万 | +2.99% | 16.58 | 1.89 |
| 07/24 | 674 | 674 | 645 | 659 | -2.37% | 189,200 | 234億9598万 | +4.11% | 16.7 | 1.9 |
| 07/23 | 660 | 677 | 660 | 675 | +2.74% | 265,800 | 240億6645万 | +6.97% | 17.11 | 1.95 |
| 07/22 | 653 | 659 | 651 | 657 | +1.39% | 154,500 | 234億2467万 | +4.62% | 16.65 | 1.9 |
| 07/18 | 631 | 650 | 629 | 648 | -0.46% | 197,000 | 231億379万 | +3.51% | 16.42 | 1.87 |
| 07/17 | 640 | 651 | 640 | 651 | +0.77% | 168,700 | 232億1075万 | +4.16% | 16.5 | 1.88 |
| 07/16 | 641 | 651 | 637 | 646 | +0.16% | 147,900 | 230億3248万 | +3.69% | 16.37 | 1.86 |
| 07/15 | 647 | 651 | 636 | 645 | +0.31% | 92,000 | 229億9683万 | +3.7% | 16.35 | 1.86 |
| 07/14 | 634 | 644 | 631 | 643 | +2.06% | 96,700 | 229億2552万 | +3.54% | 16.3 | 1.86 |
| 07/11 | 626 | 633 | 620 | 630 | +0.16% | 115,800 | 224億6202万 | +1.61% | 15.97 | 1.82 |
| 07/10 | 634 | 637 | 626 | 629 | +0.32% | 93,800 | 224億2636万 | +1.45% | 15.94 | 1.82 |
| 07/09 | 630 | 639 | 624 | 627 | -1.42% | 89,300 | 223億5505万 | +1.13% | 15.89 | 1.81 |
| 07/08 | 631 | 638 | 627 | 636 | +1.44% | 85,600 | 226億7594万 | +2.25% | 16.12 | 1.84 |
| 07/07 | 627 | 634 | 627 | 627 | -0.16% | 67,800 | 223億5505万 | +0.8% | 15.89 | 1.81 |
| 07/04 | 633 | 636 | 627 | 628 | -0.48% | 88,900 | 223億9071万 | +0.96% | 15.92 | 1.81 |
| 07/03 | 635 | 636 | 626 | 631 | -0.63% | 108,900 | 224億9767万 | +1.45% | 15.99 | 1.82 |
| 07/02 | 635 | 638 | 633 | 635 | 0% | 84,800 | 226億4029万 | +2.09% | 16.09 | 1.83 |
| 07/01 | 621 | 638 | 620 | 635 | +2.42% | 195,600 | 226億4029万 | +2.09% | 16.09 | 1.83 |
| 06/30 | 611 | 624 | 609 | 620 | +1.31% | 127,800 | 221億548万 | -0.16% | 15.71 | 1.79 |
| 06/27 | 614 | 616 | 610 | 612 | -0.65% | 102,500 | 218億2024万 | -1.45% | 15.51 | 1.77 |
| 06/26 | 614 | 618 | 613 | 616 | +0.16% | 67,100 | 219億6286万 | -0.81% | 15.61 | 1.78 |
| 06/25 | 624 | 624 | 615 | 615 | -1.13% | 97,700 | 219億2721万 | -0.65% | 15.59 | 1.78 |
| 06/24 | 621 | 624 | 614 | 622 | +0.16% | 190,400 | 221億7678万 | +0.65% | 15.77 | 1.8 |
| 06/23 | 610 | 625 | 610 | 621 | +2.14% | 269,900 | 221億4113万 | +0.65% | 15.74 | 1.79 |
| 06/20 | 610 | 611 | 605 | 608 | +0.33% | 283,800 | 216億7763万 | -1.3% | 15.41 | 1.76 |
| 06/19 | 602 | 612 | 602 | 606 | +0.5% | 200,800 | 216億632万 | -1.62% | 15.36 | 1.75 |
| 06/18 | 610 | 612 | 599 | 603 | -0.99% | 279,700 | 214億9936万 | -2.27% | 15.28 | 1.74 |
| 06/17 | 607 | 615 | 607 | 609 | +0.5% | 110,800 | 217億1328万 | -1.46% | 15.44 | 1.76 |
| 06/16 | 614 | 617 | 606 | 606 | -1.14% | 251,300 | 216億632万 | -2.1% | 15.36 | 1.75 |
| 06/13 | 615 | 618 | 613 | 613 | -1.13% | 200,400 | 218億5590万 | -1.13% | 15.54 | 1.77 |
| 06/12 | 619 | 621 | 615 | 620 | +0.16% | 167,000 | 221億548万 | -0.32% | 15.71 | 1.79 |
| 06/11 | 613 | 622 | 613 | 619 | 0% | 148,800 | 220億6982万 | -0.8% | 15.69 | 1.79 |
| 06/10 | 625 | 630 | 615 | 619 | -0.32% | 236,500 | 220億6982万 | -1.12% | 15.69 | 1.79 |
| 06/09 | 608 | 623 | 608 | 621 | +1.47% | 478,800 | 221億4113万 | -1.11% | 15.74 | 1.79 |
| 06/06 | 620 | 624 | 605 | 612 | -5.85% | 751,600 | 218億2024万 | -3.01% | 15.51 | 1.77 |
| 06/05 | 660 | 670 | 644 | 650 | -1.07% | 189,700 | 231億7510万 | +2.69% | 16.48 | 1.88 |
| 06/04 | 640 | 673 | 640 | 657 | +3.3% | 304,800 | 234億2467万 | +3.46% | 16.65 | 1.9 |
| 06/03 | 632 | 643 | 632 | 636 | +0.16% | 129,500 | 226億7594万 | 0% | 16.12 | 1.84 |
| 06/02 | 626 | 644 | 625 | 635 | +2.92% | 161,300 | 226億4029万 | -0.31% | 16.09 | 1.83 |
| 05/30 | 640 | 642 | 616 | 617 | -2.22% | 368,500 | 219億9851万 | -3.44% | 15.64 | 1.78 |
| 05/29 | 640 | 642 | 629 | 631 | -2.62% | 147,000 | 224億9767万 | -1.41% | 15.99 | 1.82 |
| 05/28 | 621 | 652 | 620 | 648 | +5.71% | 225,900 | 231億379万 | +1.09% | 16.42 | 1.87 |
| 05/27 | 615 | 628 | 611 | 613 | 0% | 114,400 | 218億5590万 | -4.37% | 15.54 | 1.77 |
| 05/26 | 603 | 620 | 603 | 613 | +1.49% | 91,600 | 218億5590万 | -4.67% | 15.54 | 1.77 |
| 05/23 | 595 | 614 | 591 | 604 | +2.55% | 124,600 | 215億3501万 | -6.36% | 15.31 | 1.74 |
| 05/22 | 578 | 589 | 578 | 589 | +1.9% | 155,600 | 210億20万 | -8.82% | 14.93 | 1.7 |
| 05/21 | 581 | 583 | 575 | 578 | -1.37% | 112,500 | 206億801万 | -10.66% | 14.65 | 1.67 |
| 05/20 | 590 | 594 | 585 | 586 | -1.84% | 136,500 | 208億9324万 | -9.71% | 14.85 | 1.69 |
| 05/19 | 618 | 618 | 596 | 597 | -3.55% | 104,000 | 212億8543万 | -8.29% | 15.13 | 1.72 |
| 05/16 | 611 | 621 | 611 | 619 | +0.16% | 91,900 | 220億6982万 | -5.06% | 15.69 | 1.79 |
| 05/15 | 613 | 622 | 611 | 618 | -2.06% | 142,700 | 220億3417万 | -5.07% | 15.66 | 1.78 |
| 05/14 | 632 | 645 | 630 | 631 | -0.79% | 128,600 | 224億9767万 | -3.07% | 15.99 | 1.82 |
| 05/13 | 645 | 657 | 630 | 636 | -2% | 174,100 | 226億7594万 | -2.3% | 16.12 | 1.84 |
| 05/12 | 656 | 660 | 646 | 649 | -1.67% | 122,700 | 231億3944万 | -0.15% | 16.45 | 1.87 |
| 05/09 | 652 | 662 | 651 | 660 | -0.15% | 109,900 | 235億3164万 | +1.69% | 16.73 | 1.91 |
| 05/08 | 661 | 670 | 655 | 661 | +0.3% | 80,900 | 235億6729万 | +2.01% | 16.75 | 1.91 |
| 05/07 | 679 | 679 | 655 | 659 | -4.49% | 149,100 | 234億9598万 | +2.01% | 16.7 | 1.9 |
| 05/02 | 685 | 695 | 675 | 690 | +0.58% | 127,900 | 246億126万 | +7.14% | 17.49 | 1.99 |
| 05/01 | 668 | 688 | 658 | 686 | +3.31% | 169,300 | 244億5864万 | +7.02% | 17.39 | 1.98 |
| 04/30 | 689 | 690 | 658 | 664 | -3.49% | 218,000 | 236億5858万 | +4.24% | 16.82 | 1.92 |
| 04/28 | 685 | 688 | 670 | 688 | +0.88% | 423,200 | 245億1371万 | +8.35% | 17.43 | 1.98 |
| 04/25 | 670 | 688 | 670 | 682 | +0.44% | 291,900 | 242億9993万 | +7.74% | 17.27 | 1.97 |
| 04/24 | 675 | 690 | 671 | 679 | +1.19% | 314,000 | 241億9304万 | +7.78% | 17.2 | 1.96 |
| 04/23 | 645 | 680 | 645 | 671 | +3.71% | 411,500 | 239億799万 | +6.85% | 17 | 1.94 |
| 04/22 | 648 | 661 | 643 | 647 | -1.07% | 156,000 | 230億5286万 | +3.69% | 16.39 | 1.87 |
| 04/21 | 655 | 663 | 652 | 654 | -1.21% | 231,700 | 233億228万 | +5.14% | 16.57 | 1.89 |
| 04/18 | 653 | 665 | 651 | 662 | +0.46% | 175,500 | 235億8732万 | +6.95% | 16.77 | 1.91 |
| 04/17 | 649 | 663 | 648 | 659 | +1.7% | 235,700 | 234億8043万 | +6.63% | 16.69 | 1.9 |
| 04/16 | 630 | 653 | 628 | 648 | +2.37% | 334,800 | 230億8849万 | +5.19% | 16.41 | 1.87 |
| 04/15 | 630 | 642 | 625 | 633 | +0.96% | 279,200 | 225億5404万 | +2.93% | 16.03 | 1.83 |
| 04/14 | 619 | 640 | 616 | 627 | +0.48% | 299,100 | 223億4026万 | +1.79% | 15.88 | 1.81 |
| 04/11 | 630 | 634 | 603 | 624 | -0.79% | 350,600 | 222億3336万 | +1.3% | 15.81 | 1.8 |
| 04/10 | 625 | 639 | 618 | 629 | +1.62% | 338,200 | 224億1152万 | +2.11% | 15.93 | 1.81 |
| 04/09 | 603 | 624 | 603 | 619 | +1.31% | 263,400 | 220億5521万 | +0.32% | 15.68 | 1.79 |
| 04/08 | 605 | 619 | 605 | 611 | 0% | 226,200 | 217億7017万 | -1.77% | 15.48 | 1.76 |
| 04/07 | 614 | 622 | 607 | 611 | -1.29% | 166,200 | 217億7017万 | -2.55% | 15.48 | 1.76 |
| 04/04 | 620 | 623 | 615 | 619 | +0.49% | 88,600 | 220億5521万 | -2.06% | 15.68 | 1.79 |
| 04/03 | 635 | 635 | 613 | 616 | -2.53% | 170,500 | 219億4832万 | -3.3% | 15.6 | 1.78 |
| 04/02 | 628 | 638 | 624 | 632 | +1.28% | 225,700 | 225億1841万 | -1.56% | 16.01 | 1.82 |
| 04/01 | 619 | 627 | 611 | 624 | +1.46% | 149,300 | 222億3336万 | -3.55% | 15.81 | 1.8 |
| 03/31 | 610 | 619 | 610 | 615 | +0.99% | 129,600 | 219億1269万 | -5.67% | 15.58 | 1.77 |
| 03/28 | 609 | 611 | 598 | 609 | 0% | 231,800 | 216億9891万 | -7.31% | 15.43 | 1.76 |
| 03/27 | 593 | 610 | 582 | 609 | +1.84% | 234,600 | 216億9891万 | -7.87% | 15.43 | 1.76 |
| 03/26 | 612 | 622 | 592 | 598 | -2.61% | 337,000 | 213億697万 | -10.08% | 15.15 | 1.73 |
| 03/25 | 629 | 632 | 612 | 614 | -2.85% | 323,700 | 218億7706万 | -8.36% | 15.55 | 1.77 |
| 03/24 | 602 | 633 | 602 | 632 | +5.16% | 569,000 | 225億1841万 | -6.23% | 16.01 | 1.82 |
| 03/20 | 625 | 630 | 598 | 601 | -4.15% | 628,500 | 214億1387万 | -11.23% | 15.22 | 1.73 |
| 03/19 | 609 | 632 | 609 | 627 | +7.55% | 1,259,000 | 223億4026万 | -7.93% | 15.88 | 1.81 |
| 03/18 | 586 | 589 | 577 | 583 | +0.17% | 368,000 | 207億7252万 | -14.89% | 14.77 | 1.68 |
| 03/17 | 593 | 595 | 576 | 582 | -3.16% | 571,300 | 207億3689万 | -15.65% | 14.74 | 1.68 |
| 03/14 | 600 | 605 | 594 | 601 | -2.75% | 612,200 | 214億1387万 | -13.4% | 15.22 | 1.73 |
| 03/13 | 624 | 628 | 616 | 618 | -0.8% | 378,500 | 220億1958万 | -11.33% | 15.65 | 1.78 |
| 03/12 | 626 | 627 | 620 | 623 | -1.11% | 369,800 | 221億9773万 | -11% | 15.78 | 1.8 |
| 03/11 | 649 | 650 | 628 | 630 | -2.02% | 686,400 | 224億4715万 | -10.13% | 15.96 | 1.82 |
| 03/10 | 635 | 645 | 630 | 643 | +2.72% | 686,900 | 229億1034万 | -8.66% | 16.29 | 1.85 |
| 03/07 | 625 | 628 | 613 | 626 | -0.79% | 788,000 | 223億463万 | -11.58% | 15.86 | 1.81 |
