時価総額

2014/07/18～2014/12/15

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
12/15211214208213-1.39%103,00027億6239万+6.5%32.070.62
12/12224230216216+2.37%203,00028億130万+9.09%32.520.63
12/11205215204211-2.31%95,00027億3645万+7.11%31.770.61
12/10218219209216-2.7%114,00028億130万+10.2%32.520.63
12/09223228217222-1.33%170,00028億7911万+14.43%33.420.64
12/08223237223225+1.35%239,00029億1802万+17.19%33.870.65
12/05238245218222-3.06%715,00028億7911万+16.84%33.420.64
12/04224240216229+10.1%1,306,00029億6990万+21.81%34.480.66
12/03213216207208-1.89%115,00026億9755万+11.83%31.310.6
12/022132232102120%218,00027億4942万+15.22%31.920.61
12/01225232203212-9.01%488,00027億4942万+16.48%31.920.61
11/28230240218233-5.28%608,00030億2177万+29.44%35.080.67
11/27221282221246+14.42%1,748,00031億9037万+38.98%37.030.71
11/26201216198215+9.69%821,00027億8833万+23.56%32.370.62
11/25184196182196+8.89%641,00025億4192万+13.95%29.510.57
11/21178180175180+1.12%122,00023億3442万+5.88%27.10.52
11/20174179173178+4.09%90,00023億848万+5.33%26.80.52
11/191731731711710%10,00022億1769万+1.79%25.740.49
11/181691741691710%17,00022億1769万+1.79%25.740.49
11/17168171167171+2.4%31,00022億1769万+1.79%25.740.49
11/14171172167167-2.34%30,00021億6582万-0.6%25.140.48
11/131701711691710%5,00022億1769万+1.79%25.740.49
11/12171172169171+0.59%57,00022億1769万+1.79%25.740.49
11/11173174169170-1.16%47,00022億473万+1.19%25.590.49
11/10173173171172-1.71%28,00022億3066万+2.38%25.890.5
11/07184184175175-2.78%60,00022億6957万+4.17%26.350.51
11/06179182179180+1.12%84,00023億3442万+7.14%27.10.52
11/05171179170178+4.71%48,00023億848万+5.95%26.80.52
11/04174176170170-1.73%92,00022億473万+1.19%25.590.49
10/311741741711730%17,00022億4363万+2.98%26.040.5
10/30176176172173-2.81%27,00022億4363万+2.98%26.040.5
10/29179182174178-1.11%147,00023億848万+5.95%26.80.52
10/28166190161180+7.14%226,00023億3442万+7.14%27.10.52
10/27160168160168+5.66%19,00021億7879万0%25.290.49
10/24162162158159-2.45%24,00020億6207万-5.36%23.940.46
10/23163163163163+1.24%2,00021億1394万-3.55%24.540.47
10/22160162158161+1.26%7,00020億8800万-4.73%24.240.47
10/21163163154159+0.63%27,00020億6207万-6.47%23.940.46
10/201601641581580%16,00020億4910万-7.6%23.790.46
10/17158158156158+0.64%18,00020億4910万-7.6%23.790.46
10/16154160154157+0.64%32,00020億3613万-8.72%23.640.45
10/15160160154156-1.89%21,00020億2316万-9.83%23.490.45
10/14156160155159-1.24%28,00020億6207万-8.62%23.940.46
10/10166173161161-6.94%77,00020億8800万-8%24.240.47
10/09177177173173-2.26%11,00022億4363万-1.14%26.040.5
10/08172184170177+2.31%73,00022億9551万+0.57%26.650.51
10/071751751731730%10,00022億4363万-1.7%26.040.5
10/06174176173173+1.17%11,00022億4363万-1.7%26.040.5
10/03168174168171+0.59%23,00022億1769万-2.84%25.740.49
10/02174175168170-4.49%78,00022億473万-3.41%25.590.49
10/01184184175178-2.2%64,00023億848万+1.14%26.80.52
09/30180182175182+5.2%91,00023億6035万+3.41%27.40.53
09/29175180172173+0.58%39,00022億4363万-1.14%26.050.5
09/26173174171172-0.58%10,00022億3066万-1.71%25.890.5
09/251761761731730%4,00022億4363万-1.14%26.050.5
09/24176176173173-1.7%10,00022億4363万-1.14%26.050.5
09/22180180176176+0.57%8,00022億8254万+1.15%26.50.51
09/19174178174175+0.57%25,00022億6957万+0.57%26.350.51
09/18175175171174-1.14%35,00022億5660万0%26.20.5
09/17177179175176-0.56%12,00022億8254万+1.15%26.50.51
09/161781791771770%23,00022億9551万+1.72%26.650.51
09/12178178175177+0.57%16,00022億9551万+1.72%26.650.51
09/11178178176176+0.57%11,00022億8254万+1.15%26.50.51
09/10177177174175-0.57%42,00022億6957万+0.57%26.350.51
09/09178181176176-1.12%38,00022億8254万+1.15%26.50.51
09/08179180178178+0.56%9,00023億848万+2.3%26.80.52
09/05182182175177-2.21%62,00022億9551万+2.31%26.650.51
09/041821831801810%32,00023億4738万+4.62%27.250.52
09/03181181177181+1.12%38,00023億4738万+4.62%27.250.52
09/02181186178179-1.65%97,00023億2145万+3.47%26.950.52
09/01178185176182+4.6%110,00023億6035万+5.81%27.40.53
08/29174179171174+0.58%50,00022億5660万+1.16%26.20.5
08/28173177171173+0.58%47,00022億4363万+0.58%26.050.5
08/27170172169172+2.38%57,00022億3066万+0.58%25.890.5
08/26168171168168-1.75%29,00021億7879万-1.75%25.290.49
08/25169171166171+1.18%11,00022億1769万0%25.740.49
08/22165170165169+2.42%17,00021億9176万-1.17%25.440.49
08/21169169163165-1.2%43,00021億3988万-3.51%24.840.48
08/20175175167167-3.47%14,00021億6582万-2.34%25.140.48
08/19168173167173+4.85%24,00022億4363万+0.58%26.050.5
08/18171171165165-2.94%32,00021億3988万-4.07%24.840.48
08/14174174170170-0.58%28,00022億473万-1.16%25.590.49
08/13175175171171-2.29%4,00022億1769万-0.58%25.740.49
08/12181181169175-3.31%74,00022億6957万+1.16%26.350.51
08/11176183175181+4.62%50,00023億4738万+4.02%27.250.52
08/08180181170173-5.98%89,00022億4363万0%26.050.5
08/07163186163184+10.18%121,00023億8629万+6.98%27.70.53
08/06170170165167-4.02%51,00021億6582万-2.34%25.140.48
08/051721781711740%22,00022億5660万+1.75%26.20.5
08/04168174168174+2.35%39,00022億5660万+2.96%26.20.5
08/01172172168170-2.3%30,00022億473万+1.19%25.590.49
07/31181181170174-3.87%92,00022億5660万+4.19%26.20.5
07/30171191171181+5.85%397,00023億4738万+9.04%27.250.52
07/29169171167171+1.79%47,00022億1769万+3.64%25.740.49
07/28168168165168+0.6%16,00021億7879万+3.07%25.290.49
07/25168168164167-0.6%24,00021億6582万+3.09%25.140.48
07/24164170164168+2.44%72,00021億7879万+5%25.290.49
07/23163165162164+1.23%37,00021億2691万+3.8%24.690.47
07/22161165161162-1.82%58,00021億97万+3.18%24.390.47
07/18165170162165-2.94%94,00021億3988万+5.77%24.840.48