時価総額
2014/06/23～2014/11/17
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 |
| 11/17 | 168 | 171 | 167 | 171 | +2.4% | 31,000 | 22億1769万 | +1.79% | 25.74 | 0.49 |
| 11/14 | 171 | 172 | 167 | 167 | -2.34% | 30,000 | 21億6582万 | -0.6% | 25.14 | 0.48 |
| 11/13 | 170 | 171 | 169 | 171 | 0% | 5,000 | 22億1769万 | +1.79% | 25.74 | 0.49 |
| 11/12 | 171 | 172 | 169 | 171 | +0.59% | 57,000 | 22億1769万 | +1.79% | 25.74 | 0.49 |
| 11/11 | 173 | 174 | 169 | 170 | -1.16% | 47,000 | 22億473万 | +1.19% | 25.59 | 0.49 |
| 11/10 | 173 | 173 | 171 | 172 | -1.71% | 28,000 | 22億3066万 | +2.38% | 25.89 | 0.5 |
| 11/07 | 184 | 184 | 175 | 175 | -2.78% | 60,000 | 22億6957万 | +4.17% | 26.35 | 0.51 |
| 11/06 | 179 | 182 | 179 | 180 | +1.12% | 84,000 | 23億3442万 | +7.14% | 27.1 | 0.52 |
| 11/05 | 171 | 179 | 170 | 178 | +4.71% | 48,000 | 23億848万 | +5.95% | 26.8 | 0.52 |
| 11/04 | 174 | 176 | 170 | 170 | -1.73% | 92,000 | 22億473万 | +1.19% | 25.59 | 0.49 |
| 10/31 | 174 | 174 | 171 | 173 | 0% | 17,000 | 22億4363万 | +2.98% | 26.04 | 0.5 |
| 10/30 | 176 | 176 | 172 | 173 | -2.81% | 27,000 | 22億4363万 | +2.98% | 26.04 | 0.5 |
| 10/29 | 179 | 182 | 174 | 178 | -1.11% | 147,000 | 23億848万 | +5.95% | 26.8 | 0.52 |
| 10/28 | 166 | 190 | 161 | 180 | +7.14% | 226,000 | 23億3442万 | +7.14% | 27.1 | 0.52 |
| 10/27 | 160 | 168 | 160 | 168 | +5.66% | 19,000 | 21億7879万 | 0% | 25.29 | 0.49 |
| 10/24 | 162 | 162 | 158 | 159 | -2.45% | 24,000 | 20億6207万 | -5.36% | 23.94 | 0.46 |
| 10/23 | 163 | 163 | 163 | 163 | +1.24% | 2,000 | 21億1394万 | -3.55% | 24.54 | 0.47 |
| 10/22 | 160 | 162 | 158 | 161 | +1.26% | 7,000 | 20億8800万 | -4.73% | 24.24 | 0.47 |
| 10/21 | 163 | 163 | 154 | 159 | +0.63% | 27,000 | 20億6207万 | -6.47% | 23.94 | 0.46 |
| 10/20 | 160 | 164 | 158 | 158 | 0% | 16,000 | 20億4910万 | -7.6% | 23.79 | 0.46 |
| 10/17 | 158 | 158 | 156 | 158 | +0.64% | 18,000 | 20億4910万 | -7.6% | 23.79 | 0.46 |
| 10/16 | 154 | 160 | 154 | 157 | +0.64% | 32,000 | 20億3613万 | -8.72% | 23.64 | 0.45 |
| 10/15 | 160 | 160 | 154 | 156 | -1.89% | 21,000 | 20億2316万 | -9.83% | 23.49 | 0.45 |
| 10/14 | 156 | 160 | 155 | 159 | -1.24% | 28,000 | 20億6207万 | -8.62% | 23.94 | 0.46 |
| 10/10 | 166 | 173 | 161 | 161 | -6.94% | 77,000 | 20億8800万 | -8% | 24.24 | 0.47 |
| 10/09 | 177 | 177 | 173 | 173 | -2.26% | 11,000 | 22億4363万 | -1.14% | 26.04 | 0.5 |
| 10/08 | 172 | 184 | 170 | 177 | +2.31% | 73,000 | 22億9551万 | +0.57% | 26.65 | 0.51 |
| 10/07 | 175 | 175 | 173 | 173 | 0% | 10,000 | 22億4363万 | -1.7% | 26.04 | 0.5 |
| 10/06 | 174 | 176 | 173 | 173 | +1.17% | 11,000 | 22億4363万 | -1.7% | 26.04 | 0.5 |
| 10/03 | 168 | 174 | 168 | 171 | +0.59% | 23,000 | 22億1769万 | -2.84% | 25.74 | 0.49 |
| 10/02 | 174 | 175 | 168 | 170 | -4.49% | 78,000 | 22億473万 | -3.41% | 25.59 | 0.49 |
| 10/01 | 184 | 184 | 175 | 178 | -2.2% | 64,000 | 23億848万 | +1.14% | 26.8 | 0.52 |
| 09/30 | 180 | 182 | 175 | 182 | +5.2% | 91,000 | 23億6035万 | +3.41% | 27.4 | 0.53 |
| 09/29 | 175 | 180 | 172 | 173 | +0.58% | 39,000 | 22億4363万 | -1.14% | 26.05 | 0.5 |
| 09/26 | 173 | 174 | 171 | 172 | -0.58% | 10,000 | 22億3066万 | -1.71% | 25.89 | 0.5 |
| 09/25 | 176 | 176 | 173 | 173 | 0% | 4,000 | 22億4363万 | -1.14% | 26.05 | 0.5 |
| 09/24 | 176 | 176 | 173 | 173 | -1.7% | 10,000 | 22億4363万 | -1.14% | 26.05 | 0.5 |
| 09/22 | 180 | 180 | 176 | 176 | +0.57% | 8,000 | 22億8254万 | +1.15% | 26.5 | 0.51 |
| 09/19 | 174 | 178 | 174 | 175 | +0.57% | 25,000 | 22億6957万 | +0.57% | 26.35 | 0.51 |
| 09/18 | 175 | 175 | 171 | 174 | -1.14% | 35,000 | 22億5660万 | 0% | 26.2 | 0.5 |
| 09/17 | 177 | 179 | 175 | 176 | -0.56% | 12,000 | 22億8254万 | +1.15% | 26.5 | 0.51 |
| 09/16 | 178 | 179 | 177 | 177 | 0% | 23,000 | 22億9551万 | +1.72% | 26.65 | 0.51 |
| 09/12 | 178 | 178 | 175 | 177 | +0.57% | 16,000 | 22億9551万 | +1.72% | 26.65 | 0.51 |
| 09/11 | 178 | 178 | 176 | 176 | +0.57% | 11,000 | 22億8254万 | +1.15% | 26.5 | 0.51 |
| 09/10 | 177 | 177 | 174 | 175 | -0.57% | 42,000 | 22億6957万 | +0.57% | 26.35 | 0.51 |
| 09/09 | 178 | 181 | 176 | 176 | -1.12% | 38,000 | 22億8254万 | +1.15% | 26.5 | 0.51 |
| 09/08 | 179 | 180 | 178 | 178 | +0.56% | 9,000 | 23億848万 | +2.3% | 26.8 | 0.52 |
| 09/05 | 182 | 182 | 175 | 177 | -2.21% | 62,000 | 22億9551万 | +2.31% | 26.65 | 0.51 |
| 09/04 | 182 | 183 | 180 | 181 | 0% | 32,000 | 23億4738万 | +4.62% | 27.25 | 0.52 |
| 09/03 | 181 | 181 | 177 | 181 | +1.12% | 38,000 | 23億4738万 | +4.62% | 27.25 | 0.52 |
| 09/02 | 181 | 186 | 178 | 179 | -1.65% | 97,000 | 23億2145万 | +3.47% | 26.95 | 0.52 |
| 09/01 | 178 | 185 | 176 | 182 | +4.6% | 110,000 | 23億6035万 | +5.81% | 27.4 | 0.53 |
| 08/29 | 174 | 179 | 171 | 174 | +0.58% | 50,000 | 22億5660万 | +1.16% | 26.2 | 0.5 |
| 08/28 | 173 | 177 | 171 | 173 | +0.58% | 47,000 | 22億4363万 | +0.58% | 26.05 | 0.5 |
| 08/27 | 170 | 172 | 169 | 172 | +2.38% | 57,000 | 22億3066万 | +0.58% | 25.89 | 0.5 |
| 08/26 | 168 | 171 | 168 | 168 | -1.75% | 29,000 | 21億7879万 | -1.75% | 25.29 | 0.49 |
| 08/25 | 169 | 171 | 166 | 171 | +1.18% | 11,000 | 22億1769万 | 0% | 25.74 | 0.49 |
| 08/22 | 165 | 170 | 165 | 169 | +2.42% | 17,000 | 21億9176万 | -1.17% | 25.44 | 0.49 |
| 08/21 | 169 | 169 | 163 | 165 | -1.2% | 43,000 | 21億3988万 | -3.51% | 24.84 | 0.48 |
| 08/20 | 175 | 175 | 167 | 167 | -3.47% | 14,000 | 21億6582万 | -2.34% | 25.14 | 0.48 |
| 08/19 | 168 | 173 | 167 | 173 | +4.85% | 24,000 | 22億4363万 | +0.58% | 26.05 | 0.5 |
| 08/18 | 171 | 171 | 165 | 165 | -2.94% | 32,000 | 21億3988万 | -4.07% | 24.84 | 0.48 |
| 08/14 | 174 | 174 | 170 | 170 | -0.58% | 28,000 | 22億473万 | -1.16% | 25.59 | 0.49 |
| 08/13 | 175 | 175 | 171 | 171 | -2.29% | 4,000 | 22億1769万 | -0.58% | 25.74 | 0.49 |
| 08/12 | 181 | 181 | 169 | 175 | -3.31% | 74,000 | 22億6957万 | +1.16% | 26.35 | 0.51 |
| 08/11 | 176 | 183 | 175 | 181 | +4.62% | 50,000 | 23億4738万 | +4.02% | 27.25 | 0.52 |
| 08/08 | 180 | 181 | 170 | 173 | -5.98% | 89,000 | 22億4363万 | 0% | 26.05 | 0.5 |
| 08/07 | 163 | 186 | 163 | 184 | +10.18% | 121,000 | 23億8629万 | +6.98% | 27.7 | 0.53 |
| 08/06 | 170 | 170 | 165 | 167 | -4.02% | 51,000 | 21億6582万 | -2.34% | 25.14 | 0.48 |
| 08/05 | 172 | 178 | 171 | 174 | 0% | 22,000 | 22億5660万 | +1.75% | 26.2 | 0.5 |
| 08/04 | 168 | 174 | 168 | 174 | +2.35% | 39,000 | 22億5660万 | +2.96% | 26.2 | 0.5 |
| 08/01 | 172 | 172 | 168 | 170 | -2.3% | 30,000 | 22億473万 | +1.19% | 25.59 | 0.49 |
| 07/31 | 181 | 181 | 170 | 174 | -3.87% | 92,000 | 22億5660万 | +4.19% | 26.2 | 0.5 |
| 07/30 | 171 | 191 | 171 | 181 | +5.85% | 397,000 | 23億4738万 | +9.04% | 27.25 | 0.52 |
| 07/29 | 169 | 171 | 167 | 171 | +1.79% | 47,000 | 22億1769万 | +3.64% | 25.74 | 0.49 |
| 07/28 | 168 | 168 | 165 | 168 | +0.6% | 16,000 | 21億7879万 | +3.07% | 25.29 | 0.49 |
| 07/25 | 168 | 168 | 164 | 167 | -0.6% | 24,000 | 21億6582万 | +3.09% | 25.14 | 0.48 |
| 07/24 | 164 | 170 | 164 | 168 | +2.44% | 72,000 | 21億7879万 | +5% | 25.29 | 0.49 |
| 07/23 | 163 | 165 | 162 | 164 | +1.23% | 37,000 | 21億2691万 | +3.8% | 24.69 | 0.47 |
| 07/22 | 161 | 165 | 161 | 162 | -1.82% | 58,000 | 21億97万 | +3.18% | 24.39 | 0.47 |
| 07/18 | 165 | 170 | 162 | 165 | -2.94% | 94,000 | 21億3988万 | +5.77% | 24.84 | 0.48 |
| 07/17 | 173 | 174 | 169 | 170 | -2.3% | 96,000 | 22億473万 | +9.68% | 25.59 | 0.49 |
| 07/16 | 178 | 179 | 168 | 174 | -2.25% | 112,000 | 22億5660万 | +13.73% | 26.2 | 0.5 |
| 07/15 | 182 | 182 | 176 | 178 | -4.3% | 194,000 | 23億848万 | +17.88% | 26.8 | 0.52 |
| 07/14 | 171 | 192 | 169 | 186 | +10.71% | 505,000 | 24億1223万 | +24.83% | 28 | 0.54 |
| 07/11 | 163 | 171 | 161 | 168 | +1.82% | 162,000 | 21億7879万 | +14.29% | 25.29 | 0.49 |
| 07/10 | 171 | 171 | 160 | 165 | -4.07% | 311,000 | 21億3988万 | +13.79% | 24.84 | 0.48 |
| 07/09 | 179 | 179 | 169 | 172 | -7.53% | 457,000 | 22億3066万 | +20.28% | 25.89 | 0.5 |
| 07/08 | 209 | 209 | 181 | 186 | -10.58% | 1,104,000 | 24億1223万 | +31.91% | 28 | 0.54 |
| 07/07 | 161 | 208 | 161 | 208 | +31.65% | 2,750,000 | 26億9755万 | +49.64% | 31.31 | 0.6 |
| 07/04 | 150 | 159 | 149 | 158 | +5.33% | 135,000 | 20億4910万 | +16.18% | 23.79 | 0.46 |
| 07/03 | 152 | 152 | 146 | 150 | -2.6% | 64,000 | 19億4535万 | +11.94% | 22.58 | 0.43 |
| 07/02 | 157 | 157 | 148 | 154 | -3.75% | 182,000 | 19億9722万 | +15.79% | 23.18 | 0.45 |
| 07/01 | 149 | 160 | 147 | 160 | +11.11% | 260,000 | 20億7504万 | +21.21% | 24.09 | 0.46 |
| 06/30 | 146 | 146 | 144 | 144 | +1.41% | 73,000 | 18億6753万 | +10.77% | 21.68 | 0.42 |
| 06/27 | 149 | 149 | 142 | 142 | -4.7% | 67,000 | 18億4159万 | +10.08% | 21.38 | 0.41 |
| 06/26 | 151 | 155 | 145 | 149 | -1.32% | 219,000 | 19億3238万 | +16.41% | 22.43 | 0.43 |
| 06/25 | 139 | 160 | 139 | 151 | +9.42% | 626,000 | 19億5831万 | +17.97% | 22.74 | 0.44 |
| 06/24 | 130 | 138 | 130 | 138 | +6.98% | 105,000 | 17億8972万 | +9.52% | 20.78 | 0.4 |
| 06/23 | 131 | 131 | 128 | 129 | -0.77% | 32,000 | 16億7300万 | +3.2% | 19.42 | 0.37 |
