時価総額
2014/03/14～2014/08/07
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 |
| 08/07 | 1,310 | 1,334 | 1,299 | 1,332 | +1.91% | 3,948,100 | 1兆7679億 | -1.55% | 24.64 | 4.15 |
| 08/06 | 1,337 | 1,339 | 1,302 | 1,307 | -1.36% | 4,347,400 | 1兆7347億 | -3.54% | 24.18 | 4.07 |
| 08/05 | 1,305 | 1,365 | 1,305 | 1,325 | +3.19% | 11,336,800 | 1兆7586億 | -2.36% | 24.51 | 4.13 |
| 08/04 | 1,301 | 1,306 | 1,276 | 1,284 | -2.43% | 6,297,200 | 1兆7041億 | -5.31% | 23.76 | 4 |
| 08/01 | 1,346 | 1,354 | 1,311 | 1,316 | -3.87% | 7,658,800 | 1兆7466億 | -2.95% | 24.35 | 4.1 |
| 07/31 | 1,381 | 1,383 | 1,367 | 1,369 | -0.29% | 3,007,100 | 1兆8170億 | +0.96% | 25.33 | 4.27 |
| 07/30 | 1,356 | 1,378 | 1,356 | 1,373 | +0.51% | 2,579,000 | 1兆8223億 | +1.55% | 25.4 | 4.28 |
| 07/29 | 1,365 | 1,374 | 1,354 | 1,366 | 0% | 3,627,100 | 1兆8130億 | +1.34% | 25.27 | 4.26 |
| 07/28 | 1,360 | 1,371 | 1,348 | 1,366 | +0.59% | 2,591,000 | 1兆8130億 | +1.64% | 25.27 | 4.26 |
| 07/25 | 1,365 | 1,365 | 1,349 | 1,358 | +0.59% | 2,257,500 | 1兆8024億 | +1.27% | 25.12 | 4.23 |
| 07/24 | 1,336 | 1,355 | 1,332 | 1,350 | +0.6% | 3,466,400 | 1兆7917億 | +0.97% | 24.98 | 4.21 |
| 07/23 | 1,350 | 1,357 | 1,331 | 1,342 | -1.11% | 2,736,600 | 1兆7811億 | +0.6% | 24.83 | 4.18 |
| 07/22 | 1,355 | 1,362 | 1,341 | 1,357 | +0.3% | 3,519,800 | 1兆8008億 | +1.95% | 25.1 | 4.23 |
| 07/18 | 1,347 | 1,372 | 1,344 | 1,353 | -0.81% | 3,278,100 | 1兆7955億 | +1.96% | 25.03 | 4.22 |
| 07/17 | 1,380 | 1,381 | 1,358 | 1,364 | -1.73% | 5,295,700 | 1兆8101億 | +3.1% | 25.23 | 4.25 |
| 07/16 | 1,394 | 1,403 | 1,384 | 1,388 | +0.58% | 3,744,500 | 1兆8419億 | +5.15% | 25.68 | 4.32 |
| 07/15 | 1,360 | 1,388 | 1,360 | 1,380 | +2.15% | 5,116,600 | 1兆8313億 | +4.94% | 25.53 | 4.3 |
| 07/14 | 1,326 | 1,353 | 1,318 | 1,351 | +1.73% | 4,248,000 | 1兆7928億 | +3.05% | 24.99 | 4.21 |
| 07/11 | 1,320 | 1,344 | 1,316 | 1,328 | -0.97% | 3,671,400 | 1兆7623億 | +1.45% | 24.57 | 4.14 |
| 07/10 | 1,370 | 1,372 | 1,340 | 1,341 | -1.97% | 3,878,600 | 1兆7795億 | +2.44% | 24.81 | 4.18 |
| 07/09 | 1,350 | 1,369 | 1,349 | 1,368 | -0.8% | 4,086,000 | 1兆8154億 | +4.59% | 25.31 | 4.26 |
| 07/08 | 1,381 | 1,388 | 1,370 | 1,379 | -0.86% | 4,130,800 | 1兆8300億 | +5.59% | 25.51 | 4.3 |
| 07/07 | 1,398 | 1,405 | 1,388 | 1,391 | +0.58% | 4,504,000 | 1兆8459億 | +6.67% | 25.73 | 4.33 |
| 07/04 | 1,380 | 1,388 | 1,371 | 1,383 | +1.54% | 4,196,200 | 1兆8353億 | +6.3% | 25.58 | 4.31 |
| 07/03 | 1,367 | 1,373 | 1,348 | 1,362 | -0.95% | 4,769,900 | 1兆8074億 | +4.93% | 25.2 | 4.24 |
| 07/02 | 1,382 | 1,389 | 1,365 | 1,375 | +2.15% | 6,648,000 | 1兆8246億 | +6.1% | 25.44 | 4.28 |
| 07/01 | 1,319 | 1,352 | 1,313 | 1,346 | +2.83% | 6,555,700 | 1兆7862億 | +4.1% | 24.9 | 4.19 |
| 06/30 | 1,309 | 1,316 | 1,293 | 1,309 | +1% | 4,425,300 | 1兆7373億 | +1.47% | 24.22 | 4.08 |
| 06/27 | 1,325 | 1,326 | 1,287 | 1,296 | -0.99% | 5,334,800 | 1兆7201億 | +0.62% | 23.98 | 4.04 |
| 06/26 | 1,296 | 1,322 | 1,285 | 1,309 | +2.91% | 8,314,800 | 1兆7373億 | +1.87% | 24.22 | 4.08 |
| 06/25 | 1,272 | 1,296 | 1,269 | 1,272 | 0% | 5,169,200 | 1兆6882億 | -0.55% | 23.53 | 3.96 |
| 06/24 | 1,268 | 1,279 | 1,259 | 1,272 | +0.08% | 3,528,800 | 1兆6882億 | -0.24% | 23.53 | 3.96 |
| 06/23 | 1,278 | 1,284 | 1,268 | 1,271 | +0.08% | 2,630,000 | 1兆6861億 | 0% | 23.5 | 3.96 |
| 06/20 | 1,282 | 1,287 | 1,263 | 1,270 | -0.31% | 4,654,100 | 1兆6848億 | +0.24% | 23.49 | 3.96 |
| 06/19 | 1,263 | 1,277 | 1,255 | 1,274 | +0.87% | 4,496,300 | 1兆6901億 | +0.79% | 23.56 | 3.97 |
| 06/18 | 1,289 | 1,289 | 1,258 | 1,263 | -0.55% | 3,980,800 | 1兆6755億 | +0.16% | 23.36 | 3.93 |
| 06/17 | 1,265 | 1,277 | 1,261 | 1,270 | +1.11% | 4,117,600 | 1兆6848億 | +0.87% | 23.49 | 3.96 |
| 06/16 | 1,270 | 1,277 | 1,248 | 1,256 | -0.87% | 2,908,900 | 1兆6662億 | -0.16% | 23.23 | 3.91 |
| 06/13 | 1,259 | 1,268 | 1,252 | 1,267 | -0.39% | 5,008,900 | 1兆6808億 | +0.88% | 23.43 | 3.95 |
| 06/12 | 1,264 | 1,283 | 1,253 | 1,272 | -0.24% | 3,807,900 | 1兆6874億 | +1.35% | 23.52 | 3.96 |
| 06/11 | 1,270 | 1,280 | 1,264 | 1,275 | +0.95% | 4,452,400 | 1兆6914億 | +1.51% | 23.58 | 3.97 |
| 06/10 | 1,316 | 1,318 | 1,260 | 1,263 | -4.39% | 7,716,300 | 1兆6755億 | +0.4% | 23.36 | 3.93 |
| 06/09 | 1,321 | 1,359 | 1,318 | 1,321 | +0.46% | 5,126,300 | 1兆7524億 | +4.68% | 24.43 | 4.11 |
| 06/06 | 1,318 | 1,331 | 1,305 | 1,315 | -0.6% | 4,044,300 | 1兆7445億 | +4.03% | 24.32 | 4.1 |
| 06/05 | 1,325 | 1,338 | 1,313 | 1,323 | -0.08% | 3,618,600 | 1兆7551億 | +4.67% | 24.47 | 4.12 |
| 06/04 | 1,315 | 1,325 | 1,300 | 1,324 | +0.84% | 3,882,400 | 1兆7564億 | +4.58% | 24.48 | 4.12 |
| 06/03 | 1,331 | 1,335 | 1,311 | 1,313 | -0.45% | 6,065,600 | 1兆7418億 | +3.55% | 24.28 | 4.09 |
| 06/02 | 1,330 | 1,339 | 1,308 | 1,319 | 0% | 6,329,600 | 1兆7498億 | +3.94% | 24.39 | 4.11 |
| 05/30 | 1,340 | 1,360 | 1,307 | 1,319 | +0.69% | 10,654,700 | 1兆7498億 | +3.86% | 24.39 | 4.11 |
| 05/29 | 1,287 | 1,327 | 1,278 | 1,310 | +1.63% | 7,944,500 | 1兆7378億 | +3.15% | 24.23 | 4.08 |
| 05/28 | 1,299 | 1,299 | 1,271 | 1,289 | +1.02% | 6,735,600 | 1兆7100億 | +1.5% | 23.84 | 4.01 |
| 05/27 | 1,269 | 1,306 | 1,266 | 1,276 | +1.67% | 7,295,300 | 1兆6927億 | +0.39% | 23.6 | 3.97 |
| 05/26 | 1,245 | 1,270 | 1,228 | 1,255 | +3.21% | 6,282,000 | 1兆6649億 | -1.41% | 23.21 | 3.91 |
| 05/23 | 1,190 | 1,235 | 1,189 | 1,216 | +3.31% | 7,268,800 | 1兆6131億 | -4.63% | 22.49 | 3.79 |
| 05/22 | 1,173 | 1,181 | 1,150 | 1,177 | +1.03% | 6,749,900 | 1兆5614億 | -7.69% | 21.77 | 3.67 |
| 05/21 | 1,162 | 1,170 | 1,148 | 1,165 | -1.27% | 4,612,300 | 1兆5452億 | -8.84% | 21.54 | 3.63 |
| 05/20 | 1,182 | 1,204 | 1,169 | 1,180 | +1.37% | 5,334,200 | 1兆5651億 | -7.96% | 21.82 | 3.67 |
| 05/19 | 1,187 | 1,210 | 1,161 | 1,164 | -2.18% | 6,248,600 | 1兆5439億 | -9.56% | 21.52 | 3.62 |
| 05/16 | 1,189 | 1,194 | 1,171 | 1,190 | -1.24% | 6,945,900 | 1兆5784億 | -7.89% | 22 | 3.71 |
| 05/15 | 1,200 | 1,206 | 1,190 | 1,205 | -0.74% | 10,301,200 | 1兆5983億 | -7.16% | 22.28 | 3.75 |
| 05/14 | 1,216 | 1,228 | 1,200 | 1,214 | -1.94% | 10,052,200 | 1兆6102億 | -6.83% | 22.45 | 3.78 |
| 05/13 | 1,250 | 1,258 | 1,230 | 1,238 | +1.48% | 8,010,200 | 1兆6421億 | -5.64% | 22.89 | 3.86 |
| 05/12 | 1,249 | 1,252 | 1,218 | 1,220 | -0.65% | 8,281,600 | 1兆6182億 | -7.51% | 22.56 | 3.8 |
| 05/09 | 1,234 | 1,248 | 1,206 | 1,228 | -5.54% | 14,846,000 | 1兆6288億 | -7.46% | 22.71 | 3.82 |
| 05/08 | 1,320 | 1,335 | 1,296 | 1,300 | -2.77% | 8,267,900 | 1兆7243億 | -2.55% | 24.04 | 4.05 |
| 05/07 | 1,350 | 1,369 | 1,335 | 1,337 | -1.91% | 8,474,200 | 1兆7734億 | 0% | 24.72 | 4.16 |
| 05/02 | 1,355 | 1,364 | 1,339 | 1,363 | +0.81% | 3,746,900 | 1兆8079億 | +1.94% | 25.2 | 4.24 |
| 05/01 | 1,312 | 1,352 | 1,305 | 1,352 | +2.27% | 6,184,200 | 1兆7933億 | +1.27% | 25 | 4.21 |
| 04/30 | 1,360 | 1,371 | 1,312 | 1,322 | -4.27% | 13,302,400 | 1兆7535億 | -0.9% | 24.44 | 4.12 |
| 04/28 | 1,335 | 1,402 | 1,333 | 1,381 | +1.69% | 24,854,800 | 1兆8317億 | +3.6% | 25.53 | 4.3 |
| 04/25 | 1,330 | 1,378 | 1,328 | 1,358 | +1.57% | 9,417,700 | 1兆8012億 | +2.11% | 25.11 | 4.23 |
| 04/24 | 1,343 | 1,353 | 1,334 | 1,337 | -0.89% | 4,665,400 | 1兆7734億 | +0.75% | 24.72 | 4.16 |
| 04/23 | 1,328 | 1,351 | 1,325 | 1,349 | +2.66% | 6,193,400 | 1兆7893億 | +1.66% | 24.94 | 4.2 |
| 04/22 | 1,320 | 1,343 | 1,313 | 1,314 | -0.15% | 4,699,500 | 1兆7429億 | -0.83% | 24.3 | 4.09 |
| 04/21 | 1,325 | 1,346 | 1,310 | 1,316 | -0.6% | 3,871,600 | 1兆7437億 | -0.6% | 24.31 | 4.09 |
| 04/18 | 1,302 | 1,332 | 1,296 | 1,324 | +1.22% | 6,366,400 | 1兆7543億 | 0% | 24.45 | 4.12 |
| 04/17 | 1,318 | 1,349 | 1,306 | 1,308 | -0.38% | 9,346,500 | 1兆7331億 | -1.36% | 24.16 | 4.07 |
| 04/16 | 1,238 | 1,323 | 1,233 | 1,313 | +8.24% | 12,144,500 | 1兆7397億 | -1.2% | 24.25 | 4.08 |
| 04/15 | 1,233 | 1,241 | 1,207 | 1,213 | -2.96% | 10,326,700 | 1兆6072億 | -9% | 22.4 | 3.77 |
| 04/14 | 1,257 | 1,274 | 1,218 | 1,250 | -1.88% | 10,113,200 | 1兆6562億 | -6.79% | 23.09 | 3.89 |
| 04/11 | 1,277 | 1,288 | 1,250 | 1,274 | -2.23% | 7,493,400 | 1兆6880億 | -5.42% | 23.53 | 3.96 |
| 04/10 | 1,318 | 1,328 | 1,296 | 1,303 | +0.23% | 5,468,200 | 1兆7264億 | -3.7% | 24.07 | 4.05 |
| 04/09 | 1,315 | 1,347 | 1,300 | 1,300 | -1.59% | 6,911,400 | 1兆7225億 | -4.27% | 24.01 | 4.04 |
| 04/08 | 1,330 | 1,332 | 1,304 | 1,321 | -2.08% | 7,471,000 | 1兆7503億 | -3.22% | 24.4 | 4.11 |
| 04/07 | 1,387 | 1,387 | 1,337 | 1,349 | -4.93% | 9,095,800 | 1兆7874億 | -1.46% | 24.92 | 4.2 |
| 04/04 | 1,436 | 1,439 | 1,415 | 1,419 | -0.98% | 4,677,900 | 1兆8801億 | +3.35% | 26.21 | 4.41 |
| 04/03 | 1,449 | 1,455 | 1,419 | 1,433 | +0.84% | 8,177,500 | 1兆8987億 | +4.22% | 26.47 | 4.46 |
| 04/02 | 1,394 | 1,431 | 1,388 | 1,421 | +2.53% | 8,677,800 | 1兆8828億 | +2.97% | 26.25 | 4.42 |
| 04/01 | 1,382 | 1,402 | 1,353 | 1,386 | +0.65% | 8,900,700 | 1兆8364億 | +0.14% | 25.6 | 4.31 |
| 03/31 | 1,386 | 1,386 | 1,341 | 1,377 | +2.76% | 5,818,200 | 1兆8264億 | -0.86% | 25.46 | 4.29 |
| 03/28 | 1,318 | 1,358 | 1,295 | 1,340 | +1.82% | 9,517,600 | 1兆7774億 | -3.74% | 24.78 | 4.17 |
| 03/27 | 1,304 | 1,322 | 1,262 | 1,316 | -0.15% | 7,387,000 | 1兆7455億 | -5.8% | 24.33 | 4.1 |
| 03/26 | 1,309 | 1,336 | 1,309 | 1,318 | +1.15% | 4,477,500 | 1兆7482億 | -6.26% | 24.37 | 4.1 |
| 03/25 | 1,330 | 1,339 | 1,303 | 1,303 | -0.84% | 6,147,800 | 1兆7283億 | -7.85% | 24.09 | 4.06 |
| 03/24 | 1,270 | 1,343 | 1,261 | 1,314 | +2.1% | 10,688,200 | 1兆7400億 | -7.59% | 24.25 | 4.08 |
| 03/20 | 1,300 | 1,324 | 1,276 | 1,287 | -2.2% | 7,234,800 | 1兆7042億 | -10.38% | 23.76 | 4 |
| 03/19 | 1,322 | 1,334 | 1,292 | 1,316 | -0.08% | 9,629,400 | 1兆7426億 | -9.24% | 24.29 | 4.09 |
| 03/18 | 1,321 | 1,344 | 1,314 | 1,317 | +2.01% | 7,280,700 | 1兆7439億 | -9.98% | 24.31 | 4.09 |
| 03/17 | 1,298 | 1,311 | 1,284 | 1,291 | -1.38% | 8,822,200 | 1兆7095億 | -12.42% | 23.83 | 4.01 |
| 03/14 | 1,321 | 1,337 | 1,304 | 1,309 | -4.1% | 8,401,600 | 1兆7334億 | -11.85% | 24.16 | 4.07 |
