時価総額
2014/02/25～2014/07/18
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 |
| 07/18 | 531 | 531 | 531 | 531 | -0.56% | 500 | 23億8737万 | -3.45% | 24.85 | 1.26 |
| 07/17 | 551 | 551 | 534 | 534 | +0.19% | 1,400 | 24億86万 | -3.26% | 24.99 | 1.27 |
| 07/16 | 538 | 538 | 533 | 533 | -0.93% | 1,000 | 23億9636万 | -3.79% | 24.94 | 1.27 |
| 07/15 | 538 | 538 | 538 | 538 | 0% | 400 | 24億1884万 | -3.58% | 25.18 | 1.28 |
| 07/14 | 549 | 549 | 537 | 538 | +0.56% | 800 | 24億1884万 | -4.27% | 25.18 | 1.28 |
| 07/11 | 545 | 545 | 535 | 535 | -1.83% | 2,100 | 24億536万 | -4.8% | 25.04 | 1.27 |
| 07/10 | 545 | 546 | 545 | 545 | +0.18% | 1,000 | 24億5032万 | -2.5% | 25.51 | 1.3 |
| 07/09 | 550 | 570 | 543 | 544 | -1.09% | 3,300 | 24億4582万 | -2.16% | 25.46 | 1.3 |
| 07/08 | 560 | 560 | 545 | 550 | -3.34% | 2,100 | 24億7280万 | -0.36% | 25.74 | 1.31 |
| 07/07 | 555 | 569 | 555 | 569 | +4.4% | 1,500 | 25億5822万 | +3.64% | 26.63 | 1.35 |
| 07/04 | 552 | 573 | 545 | 545 | +0.55% | 6,700 | 24億5032万 | -0.18% | 25.51 | 1.3 |
| 07/03 | 554 | 554 | 542 | 542 | -1.28% | 1,000 | 24億3683万 | -0.18% | 25.37 | 1.29 |
| 07/02 | 557 | 565 | 548 | 549 | -1.08% | 5,300 | 24億6830万 | +1.86% | 25.69 | 1.31 |
| 07/01 | 553 | 555 | 550 | 555 | +3.54% | 2,400 | 24億9528万 | +3.54% | 25.97 | 1.32 |
| 06/30 | 536 | 537 | 536 | 536 | +0.94% | 3,800 | 24億985万 | +0.75% | 25.08 | 1.28 |
| 06/27 | 536 | 554 | 531 | 531 | -2.75% | 8,800 | 23億8737万 | +0.38% | 24.85 | 1.26 |
| 06/26 | 540 | 546 | 539 | 546 | -2.5% | 4,100 | 24億5481万 | +3.8% | 25.55 | 1.3 |
| 06/25 | 565 | 565 | 560 | 560 | -1.41% | 3,700 | 25億1776万 | +7.07% | 26.21 | 1.33 |
| 06/24 | 580 | 580 | 560 | 568 | -0.35% | 3,600 | 25億5372万 | +9.44% | 26.58 | 1.35 |
| 06/23 | 594 | 594 | 570 | 570 | -2.4% | 8,900 | 25億6215万 | +10.47% | 26.67 | 1.36 |
| 06/20 | 595 | 602 | 564 | 584 | -6.56% | 42,400 | 26億2508万 | +13.84% | 27.32 | 1.39 |
| 06/19 | 533 | 625 | 532 | 625 | +19.05% | 34,500 | 28億937万 | +22.79% | 29.24 | 1.49 |
| 06/18 | 545 | 545 | 519 | 525 | -4.2% | 17,100 | 23億5987万 | +4.17% | 24.56 | 1.25 |
| 06/17 | 560 | 560 | 540 | 548 | -1.97% | 6,500 | 24億6326万 | +8.73% | 25.64 | 1.3 |
| 06/16 | 567 | 578 | 558 | 559 | -3.95% | 9,500 | 25億1270万 | +11.58% | 26.15 | 1.33 |
| 06/13 | 585 | 587 | 550 | 582 | +0.69% | 19,600 | 26億1609万 | +16.63% | 27.23 | 1.39 |
| 06/12 | 593 | 600 | 560 | 578 | -7.52% | 51,300 | 25億9811万 | +16.53% | 27.04 | 1.38 |
| 06/11 | 730 | 740 | 591 | 625 | -2.34% | 191,400 | 28億937万 | +26.77% | 29.24 | 1.49 |
| 06/10 | 640 | 640 | 640 | 640 | +18.52% | 31,200 | 28億7680万 | +30.61% | 29.94 | 1.52 |
| 06/09 | 484 | 540 | 484 | 540 | +17.39% | 15,400 | 24億2730万 | +10.66% | 25.27 | 1.29 |
| 06/06 | 460 | 460 | 460 | 460 | 0% | 100 | 20億6770万 | -6.12% | 21.52 | 1.1 |
| 06/05 | 470 | 470 | 460 | 460 | -0.43% | 400 | 20億6770万 | -6.5% | 21.52 | 1.1 |
| 06/04 | 461 | 474 | 457 | 462 | -3.14% | 1,100 | 20億7669万 | -6.48% | 21.62 | 1.1 |
| 06/03 | 477 | 477 | 477 | 477 | -0.42% | 100 | 21億4411万 | -4.02% | 22.32 | 1.14 |
| 06/02 | 459 | 479 | 455 | 479 | +3.23% | 1,600 | 21億5310万 | -4.01% | 22.41 | 1.14 |
| 05/30 | 485 | 485 | 463 | 464 | +0.65% | 1,000 | 20億8568万 | -7.2% | 21.71 | 1.1 |
| 05/29 | 465 | 480 | 460 | 461 | +0.44% | 2,400 | 20億7219万 | -8.35% | 21.57 | 1.1 |
| 05/28 | 452 | 459 | 452 | 459 | +0.44% | 1,100 | 20億6320万 | -9.11% | 21.48 | 1.09 |
| 05/27 | 457 | 457 | 457 | 457 | 0% | 400 | 20億5421万 | -9.86% | 21.38 | 1.09 |
| 05/26 | 459 | 459 | 457 | 457 | 0% | 500 | 20億5421万 | -10.22% | 21.38 | 1.09 |
| 05/23 | 460 | 460 | 457 | 457 | -1.93% | 1,700 | 20億5421万 | -10.39% | 21.38 | 1.09 |
| 05/22 | 465 | 474 | 465 | 466 | +0.65% | 1,700 | 20億9467万 | -8.81% | 21.8 | 1.11 |
| 05/21 | 497 | 497 | 450 | 463 | -7.03% | 5,600 | 20億8118万 | -9.75% | 21.66 | 1.1 |
| 05/20 | 500 | 500 | 485 | 498 | +1.22% | 2,200 | 22億3851万 | -3.3% | 23.3 | 1.19 |
| 05/19 | 510 | 540 | 492 | 492 | -1.6% | 5,100 | 22億1154万 | -5.02% | 23.02 | 1.17 |
| 05/16 | 500 | 500 | 500 | 500 | 0% | 300 | 22億4750万 | -3.29% | 23.39 | 1.19 |
| 05/15 | 507 | 507 | 499 | 500 | -1.38% | 600 | 22億4750万 | -3.66% | 23.39 | 1.19 |
| 05/14 | 495 | 507 | 495 | 507 | +3.05% | 600 | 22億7896万 | -2.69% | 23.72 | 1.21 |
| 05/13 | 492 | 495 | 491 | 492 | +0.2% | 2,300 | 22億1154万 | -5.93% | 23.02 | 1.17 |
| 05/12 | 500 | 500 | 490 | 491 | -4.1% | 4,000 | 22億704万 | -6.65% | 22.97 | 1.17 |
| 05/09 | 511 | 531 | 511 | 512 | -0.78% | 1,600 | 23億144万 | -3.21% | 23.96 | 1.22 |
| 05/08 | 554 | 554 | 515 | 516 | -6.18% | 1,700 | 23億1942万 | -3.19% | 24.14 | 1.23 |
| 05/07 | 552 | 552 | 541 | 550 | -3.85% | 5,300 | 24億7225万 | +2.8% | 25.73 | 1.31 |
| 05/02 | 639 | 660 | 560 | 572 | -6.08% | 49,600 | 25億7114万 | +6.72% | 26.76 | 1.36 |
| 05/01 | 609 | 609 | 609 | 609 | +19.65% | 3,100 | 27億3745万 | +13.62% | 28.49 | 1.45 |
| 04/30 | 508 | 510 | 508 | 509 | +0.2% | 300 | 22億8795万 | -5.04% | 23.82 | 1.21 |
| 04/28 | 533 | 533 | 503 | 508 | -2.87% | 1,200 | 22億8346万 | -5.75% | 23.77 | 1.21 |
| 04/25 | 529 | 529 | 523 | 523 | -0.38% | 200 | 23億5088万 | -3.68% | 24.47 | 1.25 |
| 04/24 | 540 | 548 | 525 | 525 | +5% | 2,800 | 23億5987万 | -3.67% | 24.56 | 1.25 |
| 04/23 | 551 | 551 | 500 | 500 | -9.26% | 4,700 | 22億4750万 | -8.93% | 23.39 | 1.19 |
| 04/22 | 506 | 552 | 506 | 551 | +6.78% | 1,500 | 24億7674万 | -0.36% | 25.78 | 1.31 |
| 04/21 | 532 | 542 | 516 | 516 | +0.78% | 1,200 | 23億1942万 | -7.03% | 24.14 | 1.23 |
| 04/18 | 514 | 519 | 512 | 512 | +1.59% | 1,600 | 23億144万 | -8.57% | 23.96 | 1.22 |
| 04/17 | 493 | 540 | 493 | 504 | +3.92% | 4,600 | 22億6548万 | -10.8% | 23.58 | 1.2 |
| 04/16 | 493 | 493 | 485 | 485 | 0% | 600 | 21億8007万 | -15.06% | 22.69 | 1.15 |
| 04/15 | 501 | 501 | 485 | 485 | -1.62% | 2,600 | 21億8007万 | -15.94% | 22.69 | 1.15 |
| 04/14 | 528 | 536 | 493 | 493 | -4.83% | 4,600 | 22億1603万 | -15.58% | 23.07 | 1.17 |
| 04/11 | 503 | 525 | 490 | 518 | -8.96% | 16,900 | 23億2841万 | -12.2% | 24.24 | 1.23 |
| 04/10 | 491 | 569 | 491 | 569 | +16.36% | 5,700 | 25億5765万 | -4.37% | 26.62 | 1.35 |
| 04/09 | 532 | 532 | 488 | 489 | -8.08% | 2,800 | 21億9805万 | -18.23% | 22.88 | 1.16 |
| 04/08 | 528 | 532 | 522 | 532 | -4.14% | 700 | 23億9134万 | -11.33% | 24.89 | 1.27 |
| 04/07 | 555 | 555 | 555 | 555 | -0.72% | 200 | 24億9472万 | -7.96% | 25.97 | 1.32 |
| 04/04 | 563 | 563 | 540 | 559 | -1.06% | 2,400 | 25億1270万 | -7.76% | 26.15 | 1.33 |
| 04/03 | 570 | 575 | 555 | 565 | -2.59% | 3,000 | 25億3967万 | -7.22% | 26.44 | 1.35 |
| 04/02 | 593 | 593 | 580 | 580 | -2.19% | 300 | 26億710万 | -5.07% | 27.14 | 1.38 |
| 04/01 | 603 | 603 | 593 | 593 | +3.49% | 200 | 26億6553万 | -3.58% | 27.75 | 1.41 |
| 03/31 | 574 | 574 | 573 | 573 | -0.17% | 400 | 25億7563万 | -6.98% | 10.07 | 1.56 |
| 03/28 | 582 | 582 | 574 | 574 | -1.37% | 2,400 | 25億8013万 | -7.27% | 10.09 | 1.57 |
| 03/27 | 594 | 594 | 580 | 582 | -2.18% | 500 | 26億1609万 | -5.83% | 10.23 | 1.59 |
| 03/26 | 585 | 595 | 580 | 595 | +1.71% | 1,400 | 26億7452万 | -3.72% | 10.45 | 1.62 |
| 03/25 | 589 | 594 | 580 | 585 | -2.99% | 2,500 | 26億2957万 | -5.49% | 10.28 | 1.6 |
| 03/24 | 635 | 640 | 600 | 603 | +3.43% | 2,000 | 27億1048万 | -2.58% | 10.6 | 1.64 |
| 03/20 | 630 | 632 | 583 | 583 | -5.97% | 1,800 | 26億2058万 | -6.12% | 10.24 | 1.59 |
| 03/19 | 618 | 620 | 606 | 620 | +2.48% | 1,800 | 27億8690万 | -0.16% | 10.89 | 1.69 |
| 03/18 | 610 | 619 | 605 | 605 | -0.82% | 1,500 | 27億1947万 | -2.89% | 10.63 | 1.65 |
| 03/17 | 629 | 629 | 610 | 610 | -3.02% | 4,300 | 27億4195万 | -1.93% | 10.72 | 1.66 |
| 03/14 | 625 | 637 | 614 | 629 | -0.94% | 10,200 | 28億2735万 | +1.78% | 11.05 | 1.72 |
| 03/13 | 643 | 653 | 631 | 635 | -3.35% | 3,100 | 28億5432万 | +4.1% | 11.16 | 1.73 |
| 03/12 | 625 | 700 | 620 | 657 | +3.3% | 26,800 | 29億5321万 | +8.96% | 11.54 | 1.79 |
| 03/11 | 650 | 655 | 612 | 636 | -3.49% | 5,400 | 28億5882万 | +6.89% | 11.17 | 1.73 |
| 03/10 | 665 | 675 | 622 | 659 | +0.61% | 22,400 | 29億6220万 | +12.27% | 11.58 | 1.8 |
| 03/07 | 634 | 724 | 590 | 655 | +4.97% | 39,800 | 29億4422万 | +13.13% | 11.51 | 1.79 |
| 03/06 | 671 | 676 | 608 | 624 | -4.15% | 27,500 | 28億488万 | +8.71% | 10.96 | 1.7 |
| 03/05 | 581 | 651 | 566 | 651 | +18.15% | 18,900 | 29億2624万 | +13.61% | 11.44 | 1.78 |
| 03/04 | 600 | 600 | 550 | 551 | -8.32% | 5,100 | 24億7674万 | -2.82% | 9.68 | 1.5 |
| 03/03 | 611 | 619 | 601 | 601 | -3.06% | 5,100 | 27億149万 | +7.13% | 10.56 | 1.64 |
| 02/28 | 625 | 625 | 611 | 620 | -1.59% | 3,000 | 27億8690万 | +11.91% | 10.89 | 1.69 |
| 02/27 | 668 | 668 | 623 | 630 | 0% | 3,200 | 28億3185万 | +15.6% | 11.07 | 1.72 |
| 02/26 | 645 | 645 | 600 | 630 | -5.26% | 10,800 | 28億3185万 | +17.32% | 11.07 | 1.72 |
| 02/25 | 663 | 698 | 643 | 665 | +7.26% | 17,100 | 29億8917万 | +25.95% | 11.68 | 1.81 |
