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 | 1,650 | 1,685 | 1,625 | 1,685 | +6.65% | 45,700 | 64億7695万 | +10.86% | 13.18 | 1.65 |
07/30 | 1,590 | 1,617 | 1,560 | 1,580 | -0.57% | 11,500 | 60億7334万 | +4.43% | 12.36 | 1.54 |
07/29 | 1,550 | 1,589 | 1,548 | 1,589 | +3.32% | 13,200 | 61億794万 | +5.16% | 12.43 | 1.55 |
07/28 | 1,545 | 1,545 | 1,520 | 1,538 | +0.85% | 2,500 | 59億1190万 | +1.99% | 12.03 | 1.5 |
07/25 | 1,524 | 1,525 | 1,505 | 1,525 | +0.2% | 4,400 | 58億6193万 | +1.19% | 11.93 | 1.49 |
07/24 | 1,519 | 1,525 | 1,508 | 1,522 | +0.93% | 3,500 | 58億5040万 | +1.06% | 11.9 | 1.49 |
07/23 | 1,510 | 1,518 | 1,508 | 1,508 | -0.13% | 2,500 | 57億9658万 | +0.13% | 11.79 | 1.47 |
07/22 | 1,500 | 1,514 | 1,495 | 1,510 | +0.67% | 3,700 | 58億427万 | +0.27% | 11.81 | 1.48 |
07/18 | 1,491 | 1,517 | 1,490 | 1,500 | 0% | 2,400 | 57億6583万 | -0.27% | 11.73 | 1.47 |
07/17 | 1,520 | 1,520 | 1,499 | 1,500 | -1.57% | 4,000 | 57億6583万 | -0.13% | 11.73 | 1.47 |
07/16 | 1,520 | 1,525 | 1,420 | 1,524 | -0.72% | 23,300 | 58億5809万 | +1.74% | 11.92 | 1.49 |
07/15 | 1,557 | 1,557 | 1,535 | 1,535 | -1.41% | 5,600 | 59億37万 | +2.81% | 12 | 1.5 |
07/14 | 1,540 | 1,557 | 1,523 | 1,557 | +2.03% | 8,800 | 59億8493万 | +4.64% | 12.18 | 1.52 |
07/11 | 1,491 | 1,530 | 1,490 | 1,526 | +1.87% | 3,900 | 58億6577万 | +3.04% | 11.93 | 1.49 |
07/10 | 1,498 | 1,525 | 1,498 | 1,498 | 0% | 6,500 | 57億5815万 | +1.56% | 11.71 | 1.46 |
07/09 | 1,502 | 1,506 | 1,494 | 1,498 | -0.27% | 1,000 | 57億5815万 | +1.97% | 11.71 | 1.46 |
07/08 | 1,503 | 1,505 | 1,490 | 1,502 | +0.81% | 2,900 | 57億7352万 | +2.67% | 11.75 | 1.47 |
07/07 | 1,498 | 1,498 | 1,483 | 1,490 | +0.47% | 3,100 | 57億2739万 | +2.26% | 11.65 | 1.46 |
07/04 | 1,480 | 1,500 | 1,480 | 1,483 | +0.2% | 3,700 | 57億49万 | +2.06% | 11.6 | 1.45 |
07/03 | 1,487 | 1,490 | 1,480 | 1,480 | -0.34% | 1,400 | 56億8896万 | +2.21% | 11.57 | 1.45 |
07/02 | 1,480 | 1,500 | 1,476 | 1,485 | -1.39% | 4,400 | 57億817万 | +2.77% | 11.61 | 1.45 |
07/01 | 1,509 | 1,509 | 1,505 | 1,506 | +0.74% | 900 | 57億8890万 | +4.51% | 11.78 | 1.47 |
06/30 | 1,485 | 1,500 | 1,465 | 1,495 | +2.4% | 2,800 | 57億4661万 | +4.04% | 11.69 | 1.49 |
06/27 | 1,476 | 1,498 | 1,451 | 1,460 | -2.67% | 3,500 | 56億1208万 | +1.88% | 11.42 | 1.46 |
06/26 | 1,508 | 1,520 | 1,482 | 1,500 | -0.66% | 4,000 | 57億6583万 | +4.82% | 11.73 | 1.5 |
06/25 | 1,523 | 1,523 | 1,500 | 1,510 | -0.98% | 8,700 | 58億427万 | +5.89% | 11.81 | 1.51 |
06/24 | 1,515 | 1,526 | 1,500 | 1,525 | +0.66% | 4,600 | 58億6193万 | +7.39% | 11.93 | 1.52 |
06/23 | 1,526 | 1,526 | 1,510 | 1,515 | -0.79% | 4,800 | 58億2349万 | +7.22% | 11.85 | 1.51 |
06/20 | 1,529 | 1,529 | 1,500 | 1,527 | +1.46% | 5,400 | 58億6962万 | +8.53% | 11.94 | 1.52 |
06/19 | 1,520 | 1,520 | 1,495 | 1,505 | -0.66% | 8,000 | 57億8505万 | +7.42% | 11.77 | 1.5 |
06/18 | 1,516 | 1,516 | 1,487 | 1,515 | +1.41% | 11,400 | 58億2349万 | +8.52% | 11.85 | 1.51 |
06/17 | 1,490 | 1,518 | 1,490 | 1,494 | +2.4% | 10,300 | 57億4277万 | +7.33% | 11.68 | 1.49 |
06/16 | 1,470 | 1,500 | 1,459 | 1,459 | 0% | 7,300 | 56億823万 | +5.04% | 11.41 | 1.46 |
06/13 | 1,454 | 1,469 | 1,423 | 1,459 | +4.66% | 23,100 | 56億823万 | +5.19% | 11.41 | 1.46 |
06/12 | 1,408 | 1,417 | 1,391 | 1,394 | -1.41% | 5,600 | 53億5838万 | +0.58% | 10.9 | 1.39 |
06/11 | 1,386 | 1,420 | 1,386 | 1,414 | +1.65% | 6,700 | 54億3526万 | +2.09% | 11.06 | 1.41 |
06/10 | 1,405 | 1,410 | 1,377 | 1,391 | -0.78% | 2,500 | 53億4685万 | +0.51% | 10.88 | 1.39 |
06/09 | 1,386 | 1,404 | 1,380 | 1,402 | +3.39% | 8,900 | 53億8913万 | +1.15% | 10.96 | 1.4 |
06/06 | 1,358 | 1,359 | 1,356 | 1,356 | 0% | 2,100 | 52億1231万 | -2.31% | 10.6 | 1.35 |
06/05 | 1,358 | 1,370 | 1,353 | 1,356 | -0.07% | 1,900 | 52億1231万 | -2.45% | 10.6 | 1.35 |
06/04 | 1,363 | 1,365 | 1,354 | 1,357 | +0.3% | 2,400 | 52億1616万 | -2.44% | 10.61 | 1.35 |
06/03 | 1,376 | 1,376 | 1,353 | 1,353 | -1.74% | 8,400 | 52億78万 | -2.87% | 10.58 | 1.35 |
06/02 | 1,370 | 1,393 | 1,361 | 1,377 | +0.81% | 6,200 | 52億9303万 | -1.22% | 10.77 | 1.37 |
05/30 | 1,396 | 1,396 | 1,351 | 1,366 | -1.94% | 9,900 | 52億5075万 | -2.01% | 10.68 | 1.36 |
05/29 | 1,388 | 1,400 | 1,388 | 1,393 | -0.36% | 1,800 | 53億5454万 | 0% | 10.89 | 1.39 |
05/28 | 1,400 | 1,410 | 1,398 | 1,398 | -0.14% | 1,700 | 53億7376万 | +0.43% | 10.93 | 1.4 |
05/27 | 1,400 | 1,400 | 1,397 | 1,400 | +0.43% | 1,800 | 53億8144万 | +0.65% | 10.95 | 1.4 |
05/26 | 1,435 | 1,435 | 1,394 | 1,394 | -0.78% | 2,600 | 53億5838万 | +0.29% | 10.9 | 1.39 |
05/23 | 1,377 | 1,412 | 1,377 | 1,405 | +1.08% | 1,100 | 54億66万 | +1.3% | 10.99 | 1.4 |
05/22 | 1,360 | 1,401 | 1,360 | 1,390 | +2.21% | 5,400 | 53億4300万 | +0.51% | 10.87 | 1.39 |
05/21 | 1,352 | 1,360 | 1,320 | 1,360 | +0.44% | 3,800 | 52億2769万 | -1.52% | 10.64 | 1.36 |
05/20 | 1,345 | 1,367 | 1,345 | 1,354 | -0.88% | 1,800 | 52億462万 | -1.81% | 10.59 | 1.35 |
05/19 | 1,370 | 1,378 | 1,366 | 1,366 | +0.29% | 800 | 52億5075万 | -1.01% | 10.68 | 1.36 |
05/16 | 1,380 | 1,391 | 1,356 | 1,362 | -1.3% | 1,300 | 52億3538万 | -1.3% | 10.65 | 1.36 |
05/15 | 1,399 | 1,429 | 1,380 | 1,380 | -3.43% | 1,100 | 53億457万 | -0.07% | 10.79 | 1.38 |
05/14 | 1,421 | 1,434 | 1,420 | 1,429 | +0.63% | 2,100 | 54億9292万 | +3.4% | 11.18 | 1.43 |
05/13 | 1,395 | 1,421 | 1,395 | 1,420 | +0.92% | 1,400 | 54億5832万 | +3.05% | 11.1 | 1.42 |
05/12 | 1,430 | 1,433 | 1,406 | 1,407 | -1.61% | 3,000 | 54億835万 | +2.33% | 11 | 1.4 |
05/09 | 1,365 | 1,432 | 1,365 | 1,430 | +4.76% | 4,100 | 54億9676万 | +4.23% | 11.18 | 1.43 |
05/08 | 1,385 | 1,413 | 1,365 | 1,365 | -2.36% | 2,200 | 52億4691万 | -0.15% | 10.67 | 1.36 |
05/07 | 1,436 | 1,436 | 1,366 | 1,398 | -2.71% | 3,000 | 53億7376万 | +2.42% | 10.93 | 1.4 |
05/02 | 1,450 | 1,450 | 1,424 | 1,437 | -1.3% | 5,600 | 55億2367万 | +5.51% | 11.24 | 1.43 |
05/01 | 1,450 | 1,469 | 1,420 | 1,456 | +4% | 14,100 | 55億9670万 | +7.37% | 11.39 | 1.45 |
04/30 | 1,388 | 1,400 | 1,350 | 1,400 | +0.86% | 4,200 | 53億8144万 | +3.63% | 10.95 | 1.4 |
04/28 | 1,395 | 1,395 | 1,368 | 1,388 | -0.14% | 900 | 53億3532万 | +3.04% | 10.85 | 1.39 |
04/25 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 5,800 | 53億4300万 | +3.42% | 10.87 | 1.39 |
04/24 | 1,370 | 1,390 | 1,370 | 1,390 | +1.83% | 2,400 | 53億4300万 | +3.65% | 10.87 | 1.39 |
04/23 | 1,383 | 1,383 | 1,336 | 1,365 | +0.89% | 2,200 | 52億4691万 | +2.02% | 10.67 | 1.36 |
04/22 | 1,380 | 1,380 | 1,353 | 1,353 | -1.24% | 1,600 | 52億78万 | +1.2% | 10.58 | 1.35 |
04/21 | 1,372 | 1,396 | 1,360 | 1,370 | 0% | 5,000 | 52億6613万 | +2.54% | 10.71 | 1.37 |
04/18 | 1,370 | 1,398 | 1,365 | 1,370 | +0.74% | 2,400 | 52億6613万 | +2.7% | 10.71 | 1.37 |
04/17 | 1,356 | 1,400 | 1,345 | 1,360 | +2.18% | 2,100 | 52億2769万 | +1.95% | 10.64 | 1.36 |
04/16 | 1,315 | 1,380 | 1,315 | 1,331 | +1.22% | 3,300 | 51億1622万 | -0.22% | 10.41 | 1.33 |
04/15 | 1,305 | 1,315 | 1,305 | 1,315 | -1.35% | 2,500 | 50億5471万 | -1.42% | 10.28 | 1.31 |
04/14 | 1,315 | 1,339 | 1,315 | 1,333 | +1.45% | 1,600 | 51億2390万 | -0.15% | 10.42 | 1.33 |
04/11 | 1,300 | 1,324 | 1,300 | 1,314 | -3.31% | 3,800 | 50億5087万 | -1.57% | 10.28 | 1.31 |
04/10 | 1,385 | 1,385 | 1,355 | 1,359 | -1.95% | 3,300 | 52億2384万 | +1.8% | 10.63 | 1.36 |
04/09 | 1,402 | 1,411 | 1,385 | 1,386 | +0.07% | 4,700 | 53億2763万 | +3.98% | 10.84 | 1.38 |
04/08 | 1,410 | 1,410 | 1,356 | 1,385 | -0.36% | 3,300 | 53億2379万 | +4.06% | 10.83 | 1.38 |
04/07 | 1,350 | 1,390 | 1,350 | 1,390 | +2.96% | 3,300 | 53億4300万 | +4.67% | 10.87 | 1.39 |
04/04 | 1,336 | 1,378 | 1,332 | 1,350 | +1.05% | 6,200 | 51億8925万 | +1.73% | 10.56 | 1.35 |
04/03 | 1,335 | 1,340 | 1,319 | 1,336 | +0.53% | 5,200 | 51億3543万 | +0.83% | 10.45 | 1.33 |
04/02 | 1,316 | 1,334 | 1,316 | 1,329 | +0.99% | 3,200 | 51億853万 | +0.3% | 10.39 | 1.33 |
04/01 | 1,316 | 1,318 | 1,305 | 1,316 | +0.15% | 2,300 | 50億5856万 | -0.75% | 10.29 | 1.31 |
03/31 | 1,367 | 1,367 | 1,296 | 1,314 | +0.31% | 4,600 | 50億5087万 | -0.9% | 10.28 | 1.36 |
03/28 | 1,310 | 1,310 | 1,290 | 1,310 | +0.61% | 2,900 | 50億3549万 | -1.13% | 10.24 | 1.35 |
03/27 | 1,302 | 1,302 | 1,302 | 1,302 | -0.99% | 600 | 50億474万 | -1.74% | 10.18 | 1.34 |
03/26 | 1,305 | 1,315 | 1,302 | 1,315 | +0.77% | 400 | 50億5471万 | -0.83% | 10.28 | 1.36 |
03/25 | 1,315 | 1,316 | 1,305 | 1,305 | +0.08% | 4,100 | 50億1627万 | -1.58% | 10.21 | 1.35 |
03/24 | 1,300 | 1,314 | 1,300 | 1,304 | -1.95% | 2,100 | 50億1243万 | -1.51% | 10.2 | 1.35 |
03/20 | 1,301 | 1,330 | 1,299 | 1,330 | +2.31% | 2,800 | 51億1237万 | +0.61% | 10.4 | 1.37 |
03/19 | 1,350 | 1,368 | 1,300 | 1,300 | -2.84% | 3,300 | 49億9705万 | -1.59% | 10.17 | 1.34 |
03/18 | 1,340 | 1,341 | 1,320 | 1,338 | +0.22% | 8,000 | 51億4312万 | +1.13% | 10.46 | 1.38 |
03/17 | 1,350 | 1,374 | 1,335 | 1,335 | +0.15% | 5,100 | 51億3159万 | +0.91% | 10.44 | 1.38 |
03/14 | 1,355 | 1,361 | 1,332 | 1,333 | -1.62% | 4,600 | 51億2390万 | +0.83% | 10.42 | 1.38 |
03/13 | 1,345 | 1,355 | 1,345 | 1,355 | 0% | 1,200 | 52億847万 | +2.65% | 10.6 | 1.4 |
03/12 | 1,350 | 1,355 | 1,335 | 1,355 | +1.04% | 1,400 | 52億847万 | +2.89% | 10.6 | 1.4 |
03/11 | 1,361 | 1,361 | 1,338 | 1,341 | +0.75% | 1,600 | 51億5465万 | +2.21% | 10.49 | 1.38 |
03/10 | 1,340 | 1,350 | 1,330 | 1,331 | +0.08% | 5,600 | 51億1622万 | +1.29% | 10.41 | 1.37 |
03/07 | 1,333 | 1,333 | 1,330 | 1,330 | -0.23% | 1,400 | 51億1237万 | +1.06% | 10.4 | 1.37 |