時価総額
2014/06/04~2014/10/27
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 |
10/27 | 1,566 | 1,581 | 1,560 | 1,575 | +0.96% | 10,400 | 60億5412万 | -7.79% | 10.91 | 1.59 |
10/24 | 1,568 | 1,571 | 1,547 | 1,560 | +0.32% | 8,500 | 59億9647万 | -9.2% | 10.8 | 1.58 |
10/23 | 1,595 | 1,595 | 1,544 | 1,555 | -2.57% | 8,200 | 59億7725万 | -10.12% | 10.77 | 1.57 |
10/22 | 1,629 | 1,629 | 1,588 | 1,596 | +0.19% | 5,600 | 61億3485万 | -8.33% | 11.05 | 1.61 |
10/21 | 1,652 | 1,652 | 1,564 | 1,593 | -3.86% | 8,700 | 61億2331万 | -8.92% | 11.03 | 1.61 |
10/20 | 1,600 | 1,657 | 1,596 | 1,657 | +5.95% | 12,500 | 63億6932万 | -5.69% | 11.48 | 1.68 |
10/17 | 1,586 | 1,605 | 1,553 | 1,564 | -2.01% | 13,600 | 60億1184万 | -11.24% | 10.83 | 1.58 |
10/16 | 1,630 | 1,675 | 1,596 | 1,596 | -4.49% | 9,500 | 61億3485万 | -9.83% | 11.05 | 1.61 |
10/15 | 1,616 | 1,679 | 1,616 | 1,671 | +3.4% | 13,700 | 64億2314万 | -5.91% | 11.57 | 1.69 |
10/14 | 1,595 | 1,666 | 1,554 | 1,616 | -6.59% | 60,000 | 62億1172万 | -9.11% | 11.19 | 1.63 |
10/10 | 1,745 | 1,745 | 1,671 | 1,730 | -1.26% | 8,800 | 66億4993万 | -2.97% | 11.98 | 1.75 |
10/09 | 1,798 | 1,798 | 1,751 | 1,752 | -0.57% | 4,200 | 67億3449万 | -1.74% | 12.13 | 1.77 |
10/08 | 1,755 | 1,794 | 1,745 | 1,762 | -3.08% | 3,800 | 67億7293万 | -1.18% | 12.2 | 1.78 |
10/07 | 1,827 | 1,827 | 1,760 | 1,818 | -0.6% | 6,400 | 69億8819万 | +1.96% | 12.59 | 1.84 |
10/06 | 1,795 | 1,829 | 1,780 | 1,829 | +3.98% | 5,900 | 70億3047万 | +2.7% | 12.67 | 1.85 |
10/03 | 1,681 | 1,759 | 1,681 | 1,759 | +4.02% | 5,100 | 67億6140万 | -1.18% | 12.18 | 1.78 |
10/02 | 1,760 | 1,760 | 1,669 | 1,691 | -4.46% | 11,500 | 65億2万 | -5.11% | 11.71 | 1.71 |
10/01 | 1,800 | 1,832 | 1,770 | 1,770 | -1.72% | 5,600 | 68億368万 | -0.95% | 12.26 | 1.79 |
09/30 | 1,790 | 1,817 | 1,783 | 1,801 | +1.46% | 3,800 | 69億2284万 | +0.45% | 14.08 | 1.76 |
09/29 | 1,785 | 1,789 | 1,772 | 1,775 | +0.57% | 5,000 | 68億2290万 | -0.78% | 13.88 | 1.73 |
09/26 | 1,779 | 1,802 | 1,755 | 1,765 | -1.94% | 8,200 | 67億8446万 | -1.01% | 13.8 | 1.72 |
09/25 | 1,835 | 1,835 | 1,781 | 1,800 | -0.44% | 14,100 | 69億1900万 | +1.24% | 14.08 | 1.76 |
09/24 | 1,818 | 1,835 | 1,803 | 1,808 | -0.55% | 5,300 | 69億4975万 | +2.03% | 14.14 | 1.77 |
09/22 | 1,841 | 1,869 | 1,808 | 1,818 | -1.2% | 9,700 | 69億8819万 | +3.06% | 14.22 | 1.78 |
09/19 | 1,849 | 1,869 | 1,834 | 1,840 | +0.27% | 3,800 | 70億7276万 | +4.78% | 14.39 | 1.8 |
09/18 | 1,845 | 1,849 | 1,800 | 1,835 | -0.27% | 10,700 | 70億5354万 | +5.1% | 14.35 | 1.79 |
09/17 | 1,840 | 1,870 | 1,836 | 1,840 | +0.22% | 7,200 | 70億7276万 | +5.99% | 14.39 | 1.8 |
09/16 | 1,800 | 1,836 | 1,800 | 1,836 | +2.57% | 7,400 | 70億5738万 | +6.56% | 14.36 | 1.79 |
09/12 | 1,788 | 1,800 | 1,780 | 1,790 | -0.56% | 5,300 | 68億8056万 | +4.62% | 14 | 1.75 |
09/11 | 1,819 | 1,819 | 1,749 | 1,800 | +1.18% | 5,600 | 69億1900万 | +5.88% | 14.08 | 1.76 |
09/10 | 1,780 | 1,801 | 1,745 | 1,779 | +0.06% | 8,900 | 68億3828万 | +5.39% | 13.91 | 1.74 |
09/09 | 1,777 | 1,789 | 1,769 | 1,778 | +2.36% | 5,700 | 68億3443万 | +5.96% | 13.9 | 1.74 |
09/08 | 1,725 | 1,760 | 1,725 | 1,737 | +0.7% | 6,700 | 66億7684万 | +4.14% | 13.58 | 1.7 |
09/05 | 1,733 | 1,744 | 1,710 | 1,725 | -0.69% | 7,800 | 66億3071万 | +3.79% | 13.49 | 1.69 |
09/04 | 1,732 | 1,769 | 1,730 | 1,737 | +0.12% | 4,800 | 66億7684万 | +4.76% | 13.58 | 1.7 |
09/03 | 1,752 | 1,791 | 1,733 | 1,735 | -0.91% | 9,600 | 66億6915万 | +4.77% | 13.57 | 1.7 |
09/02 | 1,750 | 1,798 | 1,740 | 1,751 | +0.06% | 4,400 | 67億3065万 | +6.12% | 13.69 | 1.71 |
09/01 | 1,781 | 1,781 | 1,730 | 1,750 | -1.74% | 11,900 | 67億2681万 | +6.51% | 13.69 | 1.71 |
08/29 | 1,807 | 1,807 | 1,765 | 1,781 | -1.44% | 8,400 | 68億4597万 | +8.93% | 13.93 | 1.74 |
08/28 | 1,820 | 1,820 | 1,777 | 1,807 | +0.89% | 7,800 | 69億4591万 | +11.27% | 14.13 | 1.77 |
08/27 | 1,820 | 1,820 | 1,777 | 1,791 | -1.49% | 13,700 | 68億8441万 | +11.04% | 14.01 | 1.75 |
08/26 | 1,950 | 1,976 | 1,762 | 1,818 | -5.9% | 32,200 | 69億8819万 | +13.48% | 14.22 | 1.78 |
08/25 | 1,850 | 2,085 | 1,801 | 1,932 | +14.32% | 77,800 | 74億2639万 | +21.59% | 15.11 | 1.89 |
08/22 | 1,623 | 1,750 | 1,623 | 1,690 | +3.49% | 16,400 | 64億9617万 | +7.51% | 13.22 | 1.65 |
08/21 | 1,640 | 1,650 | 1,615 | 1,633 | -0.43% | 12,300 | 62億7707万 | +4.35% | 12.77 | 1.6 |
08/20 | 1,637 | 1,650 | 1,632 | 1,640 | +0.18% | 3,000 | 63億398万 | +5.13% | 12.83 | 1.6 |
08/19 | 1,627 | 1,650 | 1,620 | 1,637 | +0.68% | 5,300 | 62億9245万 | +5.21% | 12.8 | 1.6 |
08/18 | 1,639 | 1,640 | 1,620 | 1,626 | +0.81% | 9,200 | 62億5016万 | +4.7% | 12.72 | 1.59 |
08/15 | 1,601 | 1,620 | 1,597 | 1,613 | +0.94% | 7,200 | 62億19万 | +4.13% | 12.61 | 1.58 |
08/14 | 1,590 | 1,626 | 1,580 | 1,598 | +1.91% | 10,600 | 61億4253万 | +3.5% | 12.5 | 1.56 |
08/13 | 1,531 | 1,599 | 1,531 | 1,568 | +2.62% | 4,500 | 60億2722万 | +1.82% | 12.26 | 1.53 |
08/12 | 1,525 | 1,538 | 1,525 | 1,528 | -0.07% | 1,200 | 58億7346万 | -0.65% | 11.95 | 1.49 |
08/11 | 1,521 | 1,538 | 1,521 | 1,529 | +1.26% | 2,600 | 58億7731万 | -0.46% | 11.96 | 1.49 |
08/08 | 1,521 | 1,550 | 1,470 | 1,510 | -0.53% | 12,000 | 58億427万 | -1.56% | 11.81 | 1.48 |
08/07 | 1,515 | 1,518 | 1,498 | 1,518 | 0% | 4,200 | 58億3502万 | -0.98% | 11.87 | 1.48 |
08/06 | 1,511 | 1,528 | 1,503 | 1,518 | -0.59% | 4,600 | 58億3502万 | -0.91% | 11.87 | 1.48 |
08/05 | 1,581 | 1,600 | 1,510 | 1,527 | -4.56% | 12,000 | 58億6962万 | -0.26% | 11.94 | 1.49 |
08/04 | 1,611 | 1,656 | 1,600 | 1,600 | -0.68% | 8,400 | 61億5022万 | +4.58% | 12.51 | 1.56 |
08/01 | 1,605 | 1,665 | 1,600 | 1,611 | -4.39% | 34,000 | 61億9251万 | +5.71% | 12.6 | 1.57 |
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 |