時価総額

2014/04/08～2014/08/29

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
2014
08/291,8071,8071,7651,781-1.44%8,40068億4597万+8.93%13.931.74
08/281,8201,8201,7771,807+0.89%7,80069億4591万+11.27%14.131.77
08/271,8201,8201,7771,791-1.49%13,70068億8441万+11.04%14.011.75
08/261,9501,9761,7621,818-5.9%32,20069億8819万+13.48%14.221.78
08/251,8502,0851,8011,932+14.32%77,80074億2639万+21.59%15.111.89
08/221,6231,7501,6231,690+3.49%16,40064億9617万+7.51%13.221.65
08/211,6401,6501,6151,633-0.43%12,30062億7707万+4.35%12.771.6
08/201,6371,6501,6321,640+0.18%3,00063億398万+5.13%12.831.6
08/191,6271,6501,6201,637+0.68%5,30062億9245万+5.21%12.81.6
08/181,6391,6401,6201,626+0.81%9,20062億5016万+4.7%12.721.59
08/151,6011,6201,5971,613+0.94%7,20062億19万+4.13%12.611.58
08/141,5901,6261,5801,598+1.91%10,60061億4253万+3.5%12.51.56
08/131,5311,5991,5311,568+2.62%4,50060億2722万+1.82%12.261.53
08/121,5251,5381,5251,528-0.07%1,20058億7346万-0.65%11.951.49
08/111,5211,5381,5211,529+1.26%2,60058億7731万-0.46%11.961.49
08/081,5211,5501,4701,510-0.53%12,00058億427万-1.56%11.811.48
08/071,5151,5181,4981,5180%4,20058億3502万-0.98%11.871.48
08/061,5111,5281,5031,518-0.59%4,60058億3502万-0.91%11.871.48
08/051,5811,6001,5101,527-4.56%12,00058億6962万-0.26%11.941.49
08/041,6111,6561,6001,600-0.68%8,40061億5022万+4.58%12.511.56
08/011,6051,6651,6001,611-4.39%34,00061億9251万+5.71%12.61.57
07/311,6501,6851,6251,685+6.65%45,70064億7695万+10.86%13.181.65
07/301,5901,6171,5601,580-0.57%11,50060億7334万+4.43%12.361.54
07/291,5501,5891,5481,589+3.32%13,20061億794万+5.16%12.431.55
07/281,5451,5451,5201,538+0.85%2,50059億1190万+1.99%12.031.5
07/251,5241,5251,5051,525+0.2%4,40058億6193万+1.19%11.931.49
07/241,5191,5251,5081,522+0.93%3,50058億5040万+1.06%11.91.49
07/231,5101,5181,5081,508-0.13%2,50057億9658万+0.13%11.791.47
07/221,5001,5141,4951,510+0.67%3,70058億427万+0.27%11.811.48
07/181,4911,5171,4901,5000%2,40057億6583万-0.27%11.731.47
07/171,5201,5201,4991,500-1.57%4,00057億6583万-0.13%11.731.47
07/161,5201,5251,4201,524-0.72%23,30058億5809万+1.74%11.921.49
07/151,5571,5571,5351,535-1.41%5,60059億37万+2.81%121.5
07/141,5401,5571,5231,557+2.03%8,80059億8493万+4.64%12.181.52
07/111,4911,5301,4901,526+1.87%3,90058億6577万+3.04%11.931.49
07/101,4981,5251,4981,4980%6,50057億5815万+1.56%11.711.46
07/091,5021,5061,4941,498-0.27%1,00057億5815万+1.97%11.711.46
07/081,5031,5051,4901,502+0.81%2,90057億7352万+2.67%11.751.47
07/071,4981,4981,4831,490+0.47%3,10057億2739万+2.26%11.651.46
07/041,4801,5001,4801,483+0.2%3,70057億49万+2.06%11.61.45
07/031,4871,4901,4801,480-0.34%1,40056億8896万+2.21%11.571.45
07/021,4801,5001,4761,485-1.39%4,40057億817万+2.77%11.611.45
07/011,5091,5091,5051,506+0.74%90057億8890万+4.51%11.781.47
06/301,4851,5001,4651,495+2.4%2,80057億4661万+4.04%11.691.49
06/271,4761,4981,4511,460-2.67%3,50056億1208万+1.88%11.421.46
06/261,5081,5201,4821,500-0.66%4,00057億6583万+4.82%11.731.5
06/251,5231,5231,5001,510-0.98%8,70058億427万+5.89%11.811.51
06/241,5151,5261,5001,525+0.66%4,60058億6193万+7.39%11.931.52
06/231,5261,5261,5101,515-0.79%4,80058億2349万+7.22%11.851.51
06/201,5291,5291,5001,527+1.46%5,40058億6962万+8.53%11.941.52
06/191,5201,5201,4951,505-0.66%8,00057億8505万+7.42%11.771.5
06/181,5161,5161,4871,515+1.41%11,40058億2349万+8.52%11.851.51
06/171,4901,5181,4901,494+2.4%10,30057億4277万+7.33%11.681.49
06/161,4701,5001,4591,4590%7,30056億823万+5.04%11.411.46
06/131,4541,4691,4231,459+4.66%23,10056億823万+5.19%11.411.46
06/121,4081,4171,3911,394-1.41%5,60053億5838万+0.58%10.91.39
06/111,3861,4201,3861,414+1.65%6,70054億3526万+2.09%11.061.41
06/101,4051,4101,3771,391-0.78%2,50053億4685万+0.51%10.881.39
06/091,3861,4041,3801,402+3.39%8,90053億8913万+1.15%10.961.4
06/061,3581,3591,3561,3560%2,10052億1231万-2.31%10.61.35
06/051,3581,3701,3531,356-0.07%1,90052億1231万-2.45%10.61.35
06/041,3631,3651,3541,357+0.3%2,40052億1616万-2.44%10.611.35
06/031,3761,3761,3531,353-1.74%8,40052億78万-2.87%10.581.35
06/021,3701,3931,3611,377+0.81%6,20052億9303万-1.22%10.771.37
05/301,3961,3961,3511,366-1.94%9,90052億5075万-2.01%10.681.36
05/291,3881,4001,3881,393-0.36%1,80053億5454万0%10.891.39
05/281,4001,4101,3981,398-0.14%1,70053億7376万+0.43%10.931.4
05/271,4001,4001,3971,400+0.43%1,80053億8144万+0.65%10.951.4
05/261,4351,4351,3941,394-0.78%2,60053億5838万+0.29%10.91.39
05/231,3771,4121,3771,405+1.08%1,10054億66万+1.3%10.991.4
05/221,3601,4011,3601,390+2.21%5,40053億4300万+0.51%10.871.39
05/211,3521,3601,3201,360+0.44%3,80052億2769万-1.52%10.641.36
05/201,3451,3671,3451,354-0.88%1,80052億462万-1.81%10.591.35
05/191,3701,3781,3661,366+0.29%80052億5075万-1.01%10.681.36
05/161,3801,3911,3561,362-1.3%1,30052億3538万-1.3%10.651.36
05/151,3991,4291,3801,380-3.43%1,10053億457万-0.07%10.791.38
05/141,4211,4341,4201,429+0.63%2,10054億9292万+3.4%11.181.43
05/131,3951,4211,3951,420+0.92%1,40054億5832万+3.05%11.11.42
05/121,4301,4331,4061,407-1.61%3,00054億835万+2.33%111.4
05/091,3651,4321,3651,430+4.76%4,10054億9676万+4.23%11.181.43
05/081,3851,4131,3651,365-2.36%2,20052億4691万-0.15%10.671.36
05/071,4361,4361,3661,398-2.71%3,00053億7376万+2.42%10.931.4
05/021,4501,4501,4241,437-1.3%5,60055億2367万+5.51%11.241.43
05/011,4501,4691,4201,456+4%14,10055億9670万+7.37%11.391.45
04/301,3881,4001,3501,400+0.86%4,20053億8144万+3.63%10.951.4
04/281,3951,3951,3681,388-0.14%90053億3532万+3.04%10.851.39
04/251,4001,4001,3901,3900%5,80053億4300万+3.42%10.871.39
04/241,3701,3901,3701,390+1.83%2,40053億4300万+3.65%10.871.39
04/231,3831,3831,3361,365+0.89%2,20052億4691万+2.02%10.671.36
04/221,3801,3801,3531,353-1.24%1,60052億78万+1.2%10.581.35
04/211,3721,3961,3601,3700%5,00052億6613万+2.54%10.711.37
04/181,3701,3981,3651,370+0.74%2,40052億6613万+2.7%10.711.37
04/171,3561,4001,3451,360+2.18%2,10052億2769万+1.95%10.641.36
04/161,3151,3801,3151,331+1.22%3,30051億1622万-0.22%10.411.33
04/151,3051,3151,3051,315-1.35%2,50050億5471万-1.42%10.281.31
04/141,3151,3391,3151,333+1.45%1,60051億2390万-0.15%10.421.33
04/111,3001,3241,3001,314-3.31%3,80050億5087万-1.57%10.281.31
04/101,3851,3851,3551,359-1.95%3,30052億2384万+1.8%10.631.36
04/091,4021,4111,3851,386+0.07%4,70053億2763万+3.98%10.841.38
04/081,4101,4101,3561,385-0.36%3,30053億2379万+4.06%10.831.38