時価総額
2014/02/04～2014/06/30
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 |
| 06/30 | 2,112 | 2,165 | 2,112 | 2,157 | +2.13% | 213,300 | 1064億6075万 | -2.31% | 9.23 | 1.58 |
| 06/27 | 2,158 | 2,159 | 2,088 | 2,112 | -2.13% | 367,400 | 1042億3974万 | -4.3% | 9.03 | 1.55 |
| 06/26 | 2,158 | 2,164 | 2,117 | 2,158 | +1.22% | 253,500 | 1065億1011万 | -2.31% | 9.23 | 1.58 |
| 06/25 | 2,113 | 2,148 | 2,081 | 2,132 | 0% | 358,600 | 1052億2685万 | -3.31% | 9.12 | 1.56 |
| 06/24 | 2,105 | 2,143 | 2,088 | 2,132 | +0.28% | 318,300 | 1052億2685万 | -3.09% | 9.12 | 1.56 |
| 06/23 | 2,144 | 2,167 | 2,102 | 2,126 | -1.71% | 349,100 | 1049億3072万 | -3.14% | 9.09 | 1.56 |
| 06/20 | 2,180 | 2,200 | 2,140 | 2,163 | -0.96% | 185,300 | 1067億5689万 | -1.28% | 9.25 | 1.58 |
| 06/19 | 2,151 | 2,194 | 2,136 | 2,184 | +0.6% | 628,600 | 1077億9336万 | -0.18% | 9.34 | 1.6 |
| 06/18 | 2,121 | 2,190 | 2,121 | 2,171 | +2.36% | 486,300 | 1071億5174万 | -0.64% | 9.29 | 1.59 |
| 06/17 | 2,158 | 2,171 | 2,100 | 2,121 | -1.67% | 361,300 | 1046億8394万 | -2.48% | 9.07 | 1.55 |
| 06/16 | 2,207 | 2,220 | 2,143 | 2,157 | -2.62% | 401,300 | 1064億6075万 | -0.37% | 9.23 | 1.58 |
| 06/13 | 2,191 | 2,229 | 2,176 | 2,215 | -1.16% | 348,200 | 1093億2340万 | +2.88% | 9.47 | 1.62 |
| 06/12 | 2,214 | 2,267 | 2,209 | 2,241 | +0.22% | 254,200 | 1106億665万 | +4.72% | 9.58 | 1.64 |
| 06/11 | 2,255 | 2,277 | 2,227 | 2,236 | -0.62% | 337,300 | 1103億5987万 | +5.27% | 9.56 | 1.64 |
| 06/10 | 2,320 | 2,320 | 2,245 | 2,250 | -2.85% | 310,000 | 1110億5086万 | +6.64% | 9.62 | 1.65 |
| 06/09 | 2,315 | 2,345 | 2,308 | 2,316 | +0.48% | 277,400 | 1143億835万 | +10.34% | 9.91 | 1.7 |
| 06/06 | 2,304 | 2,330 | 2,289 | 2,305 | +1.01% | 310,300 | 1137億6543万 | +10.5% | 9.86 | 1.69 |
| 06/05 | 2,293 | 2,337 | 2,278 | 2,282 | -0.17% | 357,800 | 1126億3025万 | +10.14% | 9.76 | 1.67 |
| 06/04 | 2,259 | 2,295 | 2,253 | 2,286 | +1.42% | 294,100 | 1128億2767万 | +11.08% | 9.78 | 1.67 |
| 06/03 | 2,268 | 2,297 | 2,207 | 2,254 | -0.44% | 472,300 | 1112億4828万 | +10.11% | 9.64 | 1.65 |
| 06/02 | 2,236 | 2,280 | 2,236 | 2,264 | +2.54% | 324,000 | 1117億4184万 | +11.2% | 9.68 | 1.66 |
| 05/30 | 2,280 | 2,287 | 2,204 | 2,208 | -2.73% | 435,700 | 1089億7791万 | +9.04% | 9.44 | 1.62 |
| 05/29 | 2,223 | 2,285 | 2,223 | 2,270 | +1.75% | 315,600 | 1120億3797万 | +12.66% | 9.71 | 1.66 |
| 05/28 | 2,236 | 2,299 | 2,206 | 2,231 | +0.41% | 378,900 | 1101億1309万 | +11.16% | 9.54 | 1.63 |
| 05/27 | 2,177 | 2,239 | 2,173 | 2,222 | +3.59% | 460,500 | 1096億6889万 | +10.99% | 9.5 | 1.63 |
| 05/26 | 2,160 | 2,171 | 2,133 | 2,145 | -0.23% | 206,400 | 1058億6848万 | +7.46% | 9.17 | 1.57 |
| 05/23 | 2,056 | 2,189 | 2,056 | 2,150 | +4.67% | 666,000 | 1061億1526万 | +7.93% | 9.2 | 1.57 |
| 05/22 | 2,033 | 2,076 | 2,020 | 2,054 | +1.94% | 235,000 | 1013億7709万 | +3.48% | 8.78 | 1.5 |
| 05/21 | 1,975 | 2,060 | 1,965 | 2,015 | -0.25% | 305,800 | 994億5221万 | +1.72% | 8.62 | 1.48 |
| 05/20 | 2,047 | 2,047 | 2,008 | 2,020 | +0.7% | 156,300 | 996億9899万 | +2.07% | 8.64 | 1.48 |
| 05/19 | 2,088 | 2,094 | 2,001 | 2,006 | -3.79% | 354,100 | 990億801万 | +1.42% | 8.58 | 1.47 |
| 05/16 | 2,092 | 2,107 | 2,058 | 2,085 | -1.33% | 444,100 | 1029億713万 | +5.36% | 8.92 | 1.53 |
| 05/15 | 1,969 | 2,144 | 1,966 | 2,113 | +9.94% | 1,433,400 | 1042億8909万 | +6.83% | 9.04 | 1.55 |
| 05/14 | 1,861 | 1,930 | 1,852 | 1,922 | +2.4% | 408,500 | 948億6211万 | -2.83% | 8.22 | 1.41 |
| 05/13 | 1,882 | 1,907 | 1,864 | 1,877 | +1.57% | 210,500 | 926億4109万 | -5.58% | 8.03 | 1.37 |
| 05/12 | 1,871 | 1,889 | 1,833 | 1,848 | -2.12% | 253,000 | 912億977万 | -7.6% | 7.9 | 1.35 |
| 05/09 | 1,828 | 1,910 | 1,823 | 1,888 | +2.22% | 274,100 | 931億8401万 | -6.21% | 8.07 | 1.38 |
| 05/08 | 1,872 | 1,888 | 1,838 | 1,847 | -1.76% | 343,800 | 911億6041万 | -8.61% | 7.9 | 1.35 |
| 05/07 | 1,937 | 1,949 | 1,863 | 1,880 | -5.67% | 494,900 | 927億8916万 | -7.43% | 8.04 | 1.38 |
| 05/02 | 1,963 | 1,997 | 1,944 | 1,993 | -0.1% | 255,900 | 983億6638万 | -2.26% | 8.52 | 1.46 |
| 05/01 | 1,940 | 2,003 | 1,932 | 1,995 | +3.05% | 264,400 | 984億6509万 | -2.35% | 8.53 | 1.46 |
| 04/30 | 1,961 | 1,978 | 1,921 | 1,936 | -0.67% | 249,100 | 955億5309万 | -5.33% | 8.28 | 1.42 |
| 04/28 | 1,980 | 2,014 | 1,929 | 1,949 | -2.55% | 344,500 | 961億9472万 | -4.79% | 8.34 | 1.43 |
| 04/25 | 1,987 | 2,025 | 1,958 | 2,000 | +1.42% | 204,600 | 987億1187万 | -2.44% | 8.55 | 1.46 |
| 04/24 | 1,990 | 1,999 | 1,952 | 1,972 | -0.95% | 256,700 | 973億2990万 | -3.57% | 8.43 | 1.44 |
| 04/23 | 1,990 | 2,004 | 1,966 | 1,991 | +0.76% | 225,600 | 982億6767万 | -2.64% | 8.52 | 1.46 |
| 04/22 | 2,049 | 2,079 | 1,975 | 1,976 | -4.22% | 432,300 | 975億2733万 | -3.42% | 8.45 | 1.45 |
| 04/21 | 2,121 | 2,135 | 2,058 | 2,063 | -2.37% | 149,500 | 1018億2130万 | +0.88% | 8.82 | 1.51 |
| 04/18 | 2,070 | 2,115 | 2,049 | 2,113 | +2.67% | 221,300 | 1042億8909万 | +3.43% | 9.04 | 1.55 |
| 04/17 | 2,052 | 2,066 | 2,019 | 2,058 | +0.93% | 230,800 | 1015億7452万 | +0.78% | 8.8 | 1.51 |
| 04/16 | 1,993 | 2,039 | 1,993 | 2,039 | +2.93% | 222,300 | 1006億3675万 | -0.24% | 8.72 | 1.49 |
| 04/15 | 2,020 | 2,025 | 1,978 | 1,981 | +0.71% | 192,600 | 977億7411万 | -3.27% | 8.47 | 1.45 |
| 04/14 | 1,952 | 1,987 | 1,942 | 1,967 | +0.87% | 237,400 | 970億8313万 | -4.38% | 8.41 | 1.44 |
| 04/11 | 1,945 | 1,980 | 1,923 | 1,950 | -2.16% | 356,400 | 962億4407万 | -5.52% | 8.34 | 1.43 |
| 04/10 | 2,062 | 2,079 | 1,960 | 1,993 | -2.78% | 407,700 | 983億6638万 | -3.86% | 8.52 | 1.46 |
| 04/09 | 2,010 | 2,060 | 2,005 | 2,050 | 0% | 299,300 | 1011億7967万 | -1.49% | 8.77 | 1.5 |
| 04/08 | 2,109 | 2,111 | 2,050 | 2,050 | -2.84% | 313,300 | 1011億7967万 | -1.54% | 8.77 | 1.5 |
| 04/07 | 2,120 | 2,140 | 2,081 | 2,110 | -2.41% | 276,500 | 1041億4102万 | +1.39% | 9.02 | 1.55 |
| 04/04 | 2,170 | 2,215 | 2,143 | 2,162 | -1.14% | 318,100 | 1067億753万 | +3.94% | 9.25 | 1.58 |
| 04/03 | 2,191 | 2,224 | 2,181 | 2,187 | +0.55% | 476,100 | 1079億4143万 | +5.3% | 9.35 | 1.6 |
| 04/02 | 2,102 | 2,194 | 2,100 | 2,175 | +4.32% | 636,400 | 1073億4916万 | +4.92% | 9.3 | 1.59 |
| 04/01 | 2,110 | 2,124 | 2,071 | 2,085 | -1.14% | 354,100 | 1029億713万 | +0.68% | 8.92 | 1.53 |
| 03/31 | 2,113 | 2,135 | 2,073 | 2,109 | +1.83% | 263,500 | 1040億9167万 | +2.03% | 9.02 | 1.54 |
| 03/28 | 2,090 | 2,098 | 2,030 | 2,071 | -1.15% | 429,000 | 1022億1614万 | +0.49% | 8.86 | 1.52 |
| 03/27 | 2,035 | 2,099 | 2,020 | 2,095 | +2.24% | 432,700 | 1034億69万 | +1.8% | 8.96 | 1.53 |
| 03/26 | 2,017 | 2,049 | 2,005 | 2,049 | +2.91% | 450,300 | 1011億3031万 | -0.44% | 8.76 | 1.5 |
| 03/25 | 2,016 | 2,047 | 1,978 | 1,991 | -1.24% | 469,100 | 982億6767万 | -3.11% | 8.52 | 1.46 |
| 03/24 | 1,909 | 2,049 | 1,891 | 2,016 | +7.46% | 805,000 | 995億157万 | -1.85% | 8.62 | 1.48 |
| 03/20 | 1,961 | 1,988 | 1,873 | 1,876 | -5.2% | 840,000 | 925億9173万 | -8.44% | 8.02 | 1.37 |
| 03/19 | 2,030 | 2,035 | 1,949 | 1,979 | -1.49% | 313,100 | 976億7540万 | -3.13% | 8.46 | 1.45 |
| 03/18 | 2,031 | 2,035 | 2,001 | 2,009 | +2.97% | 327,900 | 991億5607万 | -1.42% | 8.59 | 1.47 |
| 03/17 | 1,970 | 2,017 | 1,936 | 1,951 | -2.45% | 328,000 | 962億9343万 | -3.75% | 8.34 | 1.43 |
| 03/14 | 2,028 | 2,044 | 1,989 | 2,000 | -4.35% | 464,300 | 987億1187万 | -0.84% | 8.55 | 1.46 |
| 03/13 | 2,105 | 2,138 | 2,086 | 2,091 | -0.62% | 439,000 | 1032億326万 | +4.39% | 8.94 | 1.53 |
| 03/12 | 2,142 | 2,142 | 2,090 | 2,104 | -2.14% | 401,500 | 1038億4489万 | +6.05% | 9 | 1.54 |
| 03/11 | 2,200 | 2,253 | 2,124 | 2,150 | -2.09% | 588,600 | 1061億1526万 | +9.64% | 9.2 | 1.57 |
| 03/10 | 2,165 | 2,240 | 2,157 | 2,196 | +1.86% | 667,500 | 1083億8563万 | +13.14% | 9.39 | 1.61 |
| 03/07 | 2,190 | 2,213 | 2,140 | 2,156 | -0.42% | 467,700 | 1064億1140万 | +12.23% | 9.22 | 1.58 |
| 03/06 | 2,200 | 2,218 | 2,152 | 2,165 | -1.68% | 481,200 | 1068億5560万 | +13.83% | 9.26 | 1.59 |
| 03/05 | 2,135 | 2,218 | 2,134 | 2,202 | +6.74% | 1,072,400 | 1086億8177万 | +16.82% | 9.42 | 1.61 |
| 03/04 | 1,982 | 2,080 | 1,982 | 2,063 | +1.73% | 374,200 | 1018億2130万 | +10.74% | 8.82 | 1.51 |
| 03/03 | 2,050 | 2,059 | 1,982 | 2,028 | -2.92% | 463,700 | 1000億9384万 | +9.74% | 8.67 | 1.49 |
| 02/28 | 2,067 | 2,119 | 2,065 | 2,089 | -0.1% | 489,900 | 1031億455万 | +13.59% | 8.93 | 1.53 |
| 02/27 | 2,055 | 2,119 | 2,053 | 2,091 | +0.34% | 362,800 | 1032億326万 | +14.64% | 8.94 | 1.53 |
| 02/26 | 2,072 | 2,150 | 2,060 | 2,084 | -1.47% | 574,700 | 1028億5777万 | +15.2% | 8.91 | 1.53 |
| 02/25 | 2,037 | 2,155 | 2,034 | 2,115 | +6.23% | 1,430,400 | 1043億8780万 | +18.42% | 9.05 | 1.55 |
| 02/24 | 2,014 | 2,060 | 1,980 | 1,991 | +0.91% | 843,100 | 982億6767万 | +12.93% | 8.52 | 1.46 |
| 02/21 | 2,020 | 2,040 | 1,941 | 1,973 | -0.75% | 716,000 | 973億7926万 | +12.94% | 8.44 | 1.44 |
| 02/20 | 2,091 | 2,091 | 1,970 | 1,988 | -4.7% | 917,700 | 981億1960万 | +14.85% | 8.5 | 1.46 |
| 02/19 | 1,960 | 2,093 | 1,950 | 2,086 | +5.94% | 1,228,900 | 1029億5648万 | +21.63% | 8.92 | 1.53 |
| 02/18 | 1,979 | 2,005 | 1,917 | 1,969 | -0.3% | 782,500 | 971億8184万 | +16.23% | 8.42 | 1.44 |
| 02/17 | 1,852 | 1,988 | 1,827 | 1,975 | +4.39% | 1,175,200 | 974億7797万 | +17.56% | 8.45 | 1.45 |
| 02/14 | 1,794 | 1,948 | 1,794 | 1,892 | +8.74% | 2,118,900 | 933億8143万 | +13.57% | 8.09 | 1.39 |
| 02/13 | 1,835 | 1,841 | 1,734 | 1,740 | -5.43% | 595,400 | 858億7933万 | +5.2% | 7.44 | 1.27 |
| 02/12 | 1,763 | 1,847 | 1,750 | 1,840 | +5.87% | 861,000 | 908億1492万 | +11.99% | 7.87 | 1.35 |
| 02/10 | 1,727 | 1,748 | 1,707 | 1,738 | +2.96% | 354,400 | 857億8062万 | +6.69% | 7.43 | 1.27 |
| 02/07 | 1,694 | 1,705 | 1,677 | 1,688 | +2.12% | 380,200 | 833億1282万 | +4.52% | 7.22 | 1.24 |
| 02/06 | 1,615 | 1,674 | 1,613 | 1,653 | +1.91% | 449,700 | 815億8536万 | +3.12% | 7.07 | 1.21 |
| 02/05 | 1,556 | 1,642 | 1,555 | 1,622 | +6.64% | 661,200 | 800億5533万 | +1.82% | 6.94 | 1.19 |
| 02/04 | 1,550 | 1,575 | 1,501 | 1,521 | -7.99% | 1,187,900 | 750億7038万 | -3.86% | 6.51 | 1.11 |
