時価総額
2014/07/23~2014/12/30
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 |
---|
2018 | 7/1, 株式併合 10→1 |
2014 |
12/30 | 1,960 | 1,990 | 1,960 | 1,980 | +1.02% | 2,000 | 19億8000万 | -4.26% | 9.14 | 0.4 |
12/29 | 2,040 | 2,040 | 1,940 | 1,960 | -2.49% | 2,300 | 19億6000万 | -5.36% | 9.05 | 0.39 |
12/26 | 2,010 | 2,010 | 2,010 | 2,010 | -1.95% | 100 | 20億1000万 | -3.09% | 9.28 | 0.4 |
12/24 | 2,050 | 2,070 | 2,050 | 2,050 | +0.49% | 900 | 20億5000万 | -1.16% | 9.46 | 0.41 |
12/22 | 2,030 | 2,050 | 2,020 | 2,040 | -2.86% | 500 | 20億4000万 | -1.64% | 9.42 | 0.41 |
12/19 | 2,030 | 2,100 | 2,030 | 2,100 | +5% | 600 | 21億 | +1.3% | 9.69 | 0.42 |
12/18 | 2,000 | 2,000 | 1,990 | 2,000 | +1.52% | 500 | 20億 | -3.38% | 9.23 | 0.4 |
12/17 | 1,990 | 1,990 | 1,970 | 1,970 | -3.9% | 1,000 | 19億7000万 | -4.83% | 9.09 | 0.39 |
12/15 | 2,030 | 2,060 | 2,020 | 2,050 | +0.49% | 400 | 20億5000万 | -1.01% | 9.46 | 0.41 |
12/12 | 2,020 | 2,040 | 2,020 | 2,040 | +1.49% | 200 | 20億4000万 | -1.35% | 9.42 | 0.41 |
12/11 | 2,020 | 2,060 | 1,980 | 2,010 | -2.9% | 3,100 | 20億1000万 | -2.66% | 9.28 | 0.4 |
12/10 | 2,060 | 2,070 | 2,040 | 2,070 | 0% | 400 | 20億7000万 | +0.34% | 9.55 | 0.41 |
12/09 | 2,080 | 2,080 | 2,050 | 2,070 | -0.96% | 1,400 | 20億7000万 | +0.53% | 9.55 | 0.41 |
12/08 | 2,120 | 2,150 | 2,070 | 2,090 | -1.42% | 5,200 | 20億9000万 | +1.75% | 9.65 | 0.42 |
12/05 | 2,140 | 2,140 | 2,110 | 2,120 | -0.93% | 1,600 | 21億2000万 | +3.57% | 9.78 | 0.42 |
12/04 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 200 | 21億4000万 | +4.95% | 9.88 | 0.43 |
12/03 | 2,150 | 2,150 | 2,110 | 2,140 | -1.83% | 2,300 | 21億4000万 | +5.42% | 9.88 | 0.43 |
12/02 | 2,160 | 2,180 | 2,130 | 2,180 | +0.93% | 1,500 | 21億8000万 | +7.92% | 10.06 | 0.44 |
12/01 | 2,170 | 2,170 | 2,160 | 2,160 | +0.47% | 1,600 | 21億6000万 | +7.57% | 9.97 | 0.43 |
11/28 | 2,120 | 2,150 | 2,080 | 2,150 | +2.87% | 1,900 | 21億5000万 | +7.72% | 9.92 | 0.43 |
11/27 | 2,130 | 2,130 | 2,090 | 2,090 | -0.48% | 200 | 20億9000万 | +5.34% | 9.65 | 0.42 |
11/26 | 2,040 | 2,100 | 2,040 | 2,100 | +0.96% | 2,300 | 21億 | +6.38% | 9.69 | 0.42 |
11/25 | 2,070 | 2,080 | 2,070 | 2,080 | +0.97% | 700 | 20億8000万 | +5.96% | 9.6 | 0.42 |
11/21 | 2,020 | 2,060 | 2,010 | 2,060 | +0.49% | 3,200 | 20億6000万 | +5.42% | 9.51 | 0.41 |
11/20 | 2,040 | 2,080 | 2,040 | 2,050 | 0% | 3,400 | 20億5000万 | +5.34% | 9.46 | 0.41 |
11/19 | 2,040 | 2,050 | 2,010 | 2,050 | +0.99% | 700 | 20億5000万 | +5.62% | 9.46 | 0.41 |
11/18 | 2,040 | 2,040 | 2,030 | 2,030 | +0.5% | 300 | 20億3000万 | +4.86% | 9.37 | 0.41 |
11/17 | 2,020 | 2,020 | 2,010 | 2,020 | -0.98% | 300 | 20億2000万 | +4.45% | 9.32 | 0.4 |
11/14 | 2,000 | 2,040 | 2,000 | 2,040 | +0.99% | 200 | 20億4000万 | +5.59% | 9.42 | 0.41 |
11/13 | 2,010 | 2,040 | 2,010 | 2,020 | +0.5% | 900 | 20億2000万 | +4.72% | 9.32 | 0.4 |
11/12 | 2,020 | 2,020 | 2,010 | 2,010 | +0.5% | 700 | 20億1000万 | +4.36% | 9.28 | 0.4 |
11/11 | 1,990 | 2,040 | 1,990 | 2,000 | -0.5% | 700 | 20億 | +3.95% | 9.23 | 0.4 |
11/10 | 1,980 | 2,010 | 1,980 | 2,010 | +2.03% | 400 | 20億1000万 | +4.36% | 9.28 | 0.4 |
11/07 | 1,970 | 1,970 | 1,970 | 1,970 | +0.51% | 100 | 19億7000万 | +2.18% | 9.09 | 0.39 |
11/06 | 1,970 | 2,000 | 1,960 | 1,960 | 0% | 2,600 | 19億6000万 | +1.55% | 9.05 | 0.39 |
11/05 | 1,970 | 1,970 | 1,960 | 1,960 | -1.01% | 1,000 | 19億6000万 | +1.34% | 9.05 | 0.39 |
11/04 | 1,980 | 1,980 | 1,970 | 1,980 | +1.54% | 1,600 | 19億8000万 | +2.27% | 9.14 | 0.4 |
10/31 | 1,950 | 1,950 | 1,950 | 1,950 | +2.09% | 200 | 19億5000万 | +0.62% | 9 | 0.39 |
10/30 | 1,910 | 1,910 | 1,910 | 1,910 | -0.52% | 200 | 19億1000万 | -1.5% | 8.82 | 0.38 |
10/29 | 1,900 | 1,920 | 1,900 | 1,920 | +0.52% | 400 | 19億2000万 | -1.23% | 8.86 | 0.38 |
10/28 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 100 | 19億1000万 | -1.9% | 8.82 | 0.38 |
10/27 | 1,880 | 1,900 | 1,880 | 1,900 | +1.06% | 300 | 19億 | -2.71% | 8.77 | 0.38 |
10/24 | 1,860 | 1,880 | 1,860 | 1,880 | +1.62% | 200 | 18億8000万 | -3.93% | 8.68 | 0.38 |
10/23 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | 18億5000万 | -5.66% | 8.54 | 0.37 |
10/22 | 1,840 | 1,850 | 1,840 | 1,850 | +1.09% | 400 | 18億5000万 | -5.9% | 8.54 | 0.37 |
10/21 | 1,850 | 1,850 | 1,830 | 1,830 | -0.54% | 500 | 18億3000万 | -7.25% | 8.45 | 0.37 |
10/20 | 1,860 | 1,860 | 1,830 | 1,840 | -0.54% | 1,400 | 18億4000万 | -7.12% | 8.49 | 0.37 |
10/17 | 1,850 | 1,850 | 1,850 | 1,850 | -1.07% | 200 | 18億5000万 | -6.94% | 8.54 | 0.37 |
10/16 | 1,870 | 1,870 | 1,870 | 1,870 | -2.09% | 200 | 18億7000万 | -6.22% | 8.63 | 0.37 |
10/14 | 1,910 | 1,910 | 1,900 | 1,910 | -1.55% | 1,200 | 19億1000万 | -4.45% | 8.82 | 0.38 |
10/10 | 1,950 | 1,950 | 1,940 | 1,940 | -1.02% | 300 | 19億4000万 | -3.05% | 8.95 | 0.39 |
10/08 | 1,940 | 1,960 | 1,940 | 1,960 | -1.01% | 200 | 19億6000万 | -2.1% | 9.05 | 0.39 |
10/07 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 200 | 19億8000万 | -1.1% | 9.14 | 0.4 |
10/06 | 1,970 | 1,970 | 1,970 | 1,970 | +1.55% | 100 | 19億7000万 | -1.55% | 9.09 | 0.39 |
10/03 | 1,930 | 1,940 | 1,930 | 1,940 | -1.02% | 200 | 19億4000万 | -3.05% | 8.95 | 0.39 |
10/02 | 1,990 | 1,990 | 1,960 | 1,960 | -3.92% | 500 | 19億6000万 | -2.15% | 9.05 | 0.39 |
09/30 | 2,080 | 2,080 | 2,040 | 2,040 | -1.92% | 300 | 20億4000万 | +1.85% | 9.42 | 0.41 |
09/29 | 2,020 | 2,080 | 2,020 | 2,080 | +2.97% | 500 | 20億8000万 | +4% | 9.6 | 0.42 |
09/26 | 2,020 | 2,020 | 2,020 | 2,020 | -0.98% | 200 | 20億2000万 | +1.3% | 9.32 | 0.4 |
09/24 | 2,030 | 2,040 | 2,030 | 2,040 | +0.49% | 300 | 20億4000万 | +2.51% | 9.42 | 0.41 |
09/22 | 2,020 | 2,030 | 2,020 | 2,030 | +1% | 200 | 20億3000万 | +2.32% | 9.37 | 0.41 |
09/19 | 2,030 | 2,050 | 1,990 | 2,010 | +1.01% | 2,600 | 20億1000万 | +1.62% | 9.28 | 0.4 |
09/18 | 2,010 | 2,010 | 1,990 | 1,990 | -1.97% | 1,300 | 19億9000万 | +0.81% | 9.19 | 0.4 |
09/17 | 2,010 | 2,030 | 2,010 | 2,030 | +1.5% | 400 | 20億3000万 | +3.05% | 9.37 | 0.41 |
09/16 | 2,010 | 2,010 | 1,990 | 2,000 | -2.44% | 1,200 | 20億 | +1.78% | 9.23 | 0.4 |
09/12 | 2,000 | 2,050 | 2,000 | 2,050 | +2.5% | 2,200 | 20億5000万 | +4.59% | 9.46 | 0.41 |
09/11 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 900 | 20億 | +2.3% | 9.23 | 0.4 |
09/10 | 1,990 | 1,990 | 1,980 | 1,980 | -0.5% | 200 | 19億8000万 | +1.49% | 9.14 | 0.4 |
09/09 | 2,020 | 2,020 | 1,990 | 1,990 | -1.49% | 200 | 19億9000万 | +2.16% | 9.19 | 0.4 |
09/08 | 2,040 | 2,040 | 2,020 | 2,020 | -0.49% | 600 | 20億2000万 | +3.75% | 9.32 | 0.4 |
09/05 | 2,020 | 2,040 | 2,020 | 2,030 | +1.5% | 1,100 | 20億3000万 | +4.42% | 9.37 | 0.41 |
09/04 | 2,000 | 2,000 | 1,980 | 2,000 | 0% | 1,100 | 20億 | +3.04% | 9.23 | 0.4 |
09/03 | 2,000 | 2,010 | 2,000 | 2,000 | 0% | 500 | 20億 | +3.15% | 9.23 | 0.4 |
09/02 | 1,990 | 2,000 | 1,990 | 2,000 | +2.04% | 300 | 20億 | +3.25% | 9.23 | 0.4 |
09/01 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | 19億6000万 | +1.34% | 9.05 | 0.39 |
08/29 | 1,970 | 1,970 | 1,940 | 1,960 | -0.51% | 800 | 19億6000万 | +1.4% | 9.05 | 0.39 |
08/28 | 1,950 | 1,970 | 1,950 | 1,970 | +0.51% | 500 | 19億7000万 | +2.02% | 9.09 | 0.39 |
08/27 | 1,950 | 1,960 | 1,950 | 1,960 | 0% | 200 | 19億6000万 | +1.55% | 9.05 | 0.39 |
08/26 | 1,960 | 1,960 | 1,960 | 1,960 | -1.51% | 100 | 19億6000万 | +1.66% | 9.05 | 0.39 |
08/25 | 1,970 | 1,990 | 1,970 | 1,990 | +1.02% | 300 | 19億9000万 | +3.22% | 9.19 | 0.4 |
08/22 | 1,940 | 1,970 | 1,910 | 1,970 | 0% | 1,200 | 19億7000万 | +2.28% | 9.09 | 0.39 |
08/21 | 1,930 | 1,970 | 1,930 | 1,970 | +2.07% | 1,000 | 19億7000万 | +2.28% | 9.09 | 0.39 |
08/20 | 1,930 | 1,930 | 1,930 | 1,930 | +1.58% | 100 | 19億3000万 | +0.21% | 8.91 | 0.39 |
08/19 | 1,900 | 1,920 | 1,900 | 1,900 | +0.53% | 300 | 19億 | -1.25% | 8.77 | 0.38 |
08/13 | 1,890 | 1,890 | 1,890 | 1,890 | +0.53% | 100 | 18億9000万 | -1.66% | 8.72 | 0.38 |
08/12 | 1,880 | 1,890 | 1,880 | 1,880 | -1.57% | 400 | 18億8000万 | -2.13% | 8.68 | 0.38 |
08/11 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 200 | 19億1000万 | -0.52% | 8.82 | 0.38 |
08/08 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 300 | 19億 | -0.94% | 8.77 | 0.38 |
08/07 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 200 | 19億 | -0.84% | 8.77 | 0.38 |
08/06 | 1,870 | 1,890 | 1,870 | 1,890 | -1.05% | 800 | 18億9000万 | -1.46% | 8.72 | 0.38 |
08/05 | 1,910 | 1,910 | 1,900 | 1,910 | 0% | 400 | 19億1000万 | -0.52% | 8.82 | 0.38 |
08/04 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 200 | 19億1000万 | -0.62% | 8.82 | 0.38 |
08/01 | 1,940 | 1,950 | 1,900 | 1,910 | -2.55% | 1,300 | 19億1000万 | -0.73% | 8.82 | 0.38 |
07/31 | 1,960 | 1,960 | 1,940 | 1,960 | +1.03% | 1,000 | 19億6000万 | +1.77% | 9.05 | 0.39 |
07/30 | 1,970 | 1,970 | 1,940 | 1,940 | -1.02% | 1,800 | 19億4000万 | +0.73% | 8.95 | 0.39 |
07/29 | 1,940 | 1,980 | 1,940 | 1,960 | +1.03% | 2,400 | 19億6000万 | +1.82% | 9.05 | 0.39 |
07/28 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 600 | 19億4000万 | +0.94% | 8.95 | 0.39 |
07/25 | 1,960 | 1,960 | 1,940 | 1,950 | +1.04% | 1,400 | 19億5000万 | +1.51% | 9 | 0.39 |
07/24 | 1,920 | 1,950 | 1,920 | 1,930 | -0.52% | 1,200 | 19億3000万 | +0.57% | 8.91 | 0.39 |
07/23 | 1,910 | 1,940 | 1,910 | 1,940 | +1.57% | 2,100 | 19億4000万 | +1.2% | 8.95 | 0.39 |