時価総額
2014/08/05～2014/12/30
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 |
| 12/30 | 1,810 | 1,810 | 1,776 | 1,788 | -0.61% | 82,600 | 470億4657万 | +0.34% | 25.47 | 0.95 |
| 12/29 | 1,800 | 1,824 | 1,791 | 1,799 | -0.11% | 74,600 | 473億3601万 | +1.18% | 25.63 | 0.96 |
| 12/26 | 1,785 | 1,805 | 1,773 | 1,801 | -0.22% | 56,700 | 473億8863万 | +1.64% | 25.66 | 0.96 |
| 12/25 | 1,805 | 1,815 | 1,772 | 1,805 | -0.55% | 67,300 | 474億9388万 | +2.15% | 25.71 | 0.96 |
| 12/24 | 1,820 | 1,822 | 1,804 | 1,815 | +0.39% | 75,800 | 477億5700万 | +3.01% | 25.86 | 0.96 |
| 12/22 | 1,825 | 1,831 | 1,796 | 1,808 | +0.28% | 102,400 | 475億7282万 | +3.08% | 25.76 | 0.96 |
| 12/19 | 1,815 | 1,829 | 1,800 | 1,803 | -0.44% | 71,700 | 474億4126万 | +3.15% | 25.69 | 0.96 |
| 12/18 | 1,808 | 1,818 | 1,803 | 1,811 | +3.13% | 82,900 | 476億5176万 | +3.96% | 25.8 | 0.96 |
| 12/17 | 1,741 | 1,776 | 1,736 | 1,756 | -0.68% | 129,000 | 462億457万 | +1.15% | 25.02 | 0.93 |
| 12/16 | 1,785 | 1,798 | 1,757 | 1,768 | -2.8% | 95,400 | 465億2032万 | +2.14% | 25.19 | 0.94 |
| 12/15 | 1,800 | 1,835 | 1,799 | 1,819 | -0.11% | 168,600 | 478億6225万 | +5.33% | 25.91 | 0.97 |
| 12/12 | 1,785 | 1,831 | 1,785 | 1,821 | +2.02% | 164,600 | 479億1488万 | +5.81% | 25.94 | 0.97 |
| 12/11 | 1,771 | 1,812 | 1,771 | 1,785 | -1.44% | 177,300 | 469億6763万 | +4.08% | 25.43 | 0.95 |
| 12/10 | 1,801 | 1,817 | 1,795 | 1,811 | +0.06% | 118,800 | 476億5176万 | +5.91% | 25.8 | 0.96 |
| 12/09 | 1,829 | 1,829 | 1,799 | 1,810 | -1.52% | 128,400 | 476億2544万 | +6.28% | 25.78 | 0.96 |
| 12/08 | 1,836 | 1,848 | 1,823 | 1,838 | +0.66% | 162,400 | 483億6219万 | +8.44% | 26.18 | 0.98 |
| 12/05 | 1,783 | 1,834 | 1,777 | 1,826 | +2.7% | 274,200 | 480億4644万 | +8.43% | 26.01 | 0.97 |
| 12/04 | 1,780 | 1,785 | 1,769 | 1,778 | +1.08% | 70,200 | 467億8345万 | +6.21% | 25.33 | 0.95 |
| 12/03 | 1,775 | 1,787 | 1,749 | 1,759 | -0.51% | 97,000 | 462億8351万 | +5.77% | 25.06 | 0.94 |
| 12/02 | 1,745 | 1,774 | 1,742 | 1,768 | +0.63% | 103,100 | 465億2032万 | +6.89% | 25.19 | 0.94 |
| 12/01 | 1,749 | 1,763 | 1,732 | 1,757 | +1.09% | 112,900 | 462億3089万 | +6.87% | 25.03 | 0.93 |
| 11/28 | 1,725 | 1,745 | 1,718 | 1,738 | +0.81% | 157,700 | 457億3095万 | +6.3% | 24.76 | 0.92 |
| 11/27 | 1,705 | 1,740 | 1,691 | 1,724 | +3.17% | 434,200 | 453億6258万 | +5.9% | 24.56 | 0.92 |
| 11/26 | 1,676 | 1,683 | 1,666 | 1,671 | -0.65% | 91,900 | 439億6802万 | +3.15% | 23.8 | 0.89 |
| 11/25 | 1,690 | 1,690 | 1,671 | 1,682 | -0.41% | 86,900 | 442億5746万 | +4.15% | 23.96 | 0.89 |
| 11/21 | 1,679 | 1,689 | 1,659 | 1,689 | +1.44% | 80,500 | 444億4164万 | +5.04% | 24.06 | 0.9 |
| 11/20 | 1,684 | 1,684 | 1,655 | 1,665 | -0.12% | 71,000 | 438億1014万 | +3.93% | 23.72 | 0.89 |
| 11/19 | 1,688 | 1,692 | 1,658 | 1,667 | -0.12% | 118,700 | 438億6277万 | +4.38% | 23.75 | 0.89 |
| 11/18 | 1,630 | 1,680 | 1,629 | 1,669 | +2.46% | 150,700 | 439億1539万 | +4.97% | 23.78 | 0.89 |
| 11/17 | 1,664 | 1,664 | 1,619 | 1,629 | -1.81% | 88,000 | 428億6290万 | +2.91% | 23.21 | 0.87 |
| 11/14 | 1,666 | 1,666 | 1,644 | 1,659 | +0.55% | 125,500 | 436億5227万 | +5.07% | 23.63 | 0.88 |
| 11/13 | 1,664 | 1,664 | 1,641 | 1,650 | +0.06% | 50,100 | 434億1546万 | +4.9% | 23.51 | 0.88 |
| 11/12 | 1,659 | 1,676 | 1,642 | 1,649 | +0.37% | 166,200 | 433億8915万 | +5.17% | 23.49 | 0.88 |
| 11/11 | 1,660 | 1,667 | 1,640 | 1,643 | -1.56% | 128,400 | 432億3127万 | +4.92% | 23.41 | 0.87 |
| 11/10 | 1,648 | 1,672 | 1,634 | 1,669 | +0.18% | 88,400 | 439億1539万 | +6.78% | 23.78 | 0.89 |
| 11/07 | 1,665 | 1,673 | 1,641 | 1,666 | +0.06% | 98,500 | 438億3646万 | +7% | 23.73 | 0.89 |
| 11/06 | 1,660 | 1,673 | 1,648 | 1,665 | +0.06% | 175,100 | 438億1014万 | +7.07% | 23.72 | 0.89 |
| 11/05 | 1,650 | 1,664 | 1,639 | 1,664 | +0.85% | 98,900 | 437億8383万 | +7.08% | 23.71 | 0.88 |
| 11/04 | 1,658 | 1,677 | 1,625 | 1,650 | +2.8% | 173,300 | 434億1546万 | +6.25% | 23.51 | 0.88 |
| 10/31 | 1,580 | 1,622 | 1,559 | 1,605 | +2.62% | 118,300 | 422億3140万 | +3.41% | 22.86 | 0.85 |
| 10/30 | 1,550 | 1,568 | 1,550 | 1,564 | +0.39% | 47,500 | 411億5259万 | +0.71% | 22.28 | 0.83 |
| 10/29 | 1,540 | 1,558 | 1,530 | 1,558 | +2.64% | 65,300 | 409億9472万 | +0.19% | 22.2 | 0.83 |
| 10/28 | 1,516 | 1,543 | 1,516 | 1,518 | -0.39% | 48,900 | 399億4222万 | -2.5% | 21.63 | 0.81 |
| 10/27 | 1,550 | 1,555 | 1,522 | 1,524 | -0.13% | 45,800 | 401億10万 | -2.37% | 21.71 | 0.81 |
| 10/24 | 1,541 | 1,564 | 1,521 | 1,526 | -0.78% | 85,500 | 401億5272万 | -2.43% | 21.74 | 0.81 |
| 10/23 | 1,541 | 1,555 | 1,532 | 1,538 | -1.16% | 46,700 | 404億6847万 | -1.85% | 21.91 | 0.82 |
| 10/22 | 1,552 | 1,567 | 1,544 | 1,556 | +2.64% | 48,800 | 409億4209万 | -0.95% | 22.17 | 0.83 |
| 10/21 | 1,560 | 1,560 | 1,513 | 1,516 | -1.81% | 49,300 | 398億8960万 | -3.75% | 21.6 | 0.81 |
| 10/20 | 1,560 | 1,560 | 1,535 | 1,544 | +1.38% | 41,800 | 406億2634万 | -2.28% | 22 | 0.82 |
| 10/17 | 1,537 | 1,556 | 1,523 | 1,523 | -0.91% | 166,400 | 400億7378万 | -3.85% | 21.7 | 0.81 |
| 10/16 | 1,512 | 1,550 | 1,503 | 1,537 | +0.85% | 145,200 | 404億4216万 | -3.21% | 21.9 | 0.82 |
| 10/15 | 1,515 | 1,534 | 1,498 | 1,524 | +1.8% | 120,000 | 401億10万 | -4.21% | 21.71 | 0.81 |
| 10/14 | 1,456 | 1,525 | 1,455 | 1,497 | -0.13% | 163,400 | 393億8966万 | -6.14% | 21.33 | 0.8 |
| 10/10 | 1,500 | 1,511 | 1,488 | 1,499 | -1.32% | 111,200 | 394億4229万 | -6.25% | 21.35 | 0.8 |
| 10/09 | 1,540 | 1,546 | 1,508 | 1,519 | +0.33% | 91,800 | 399億6853万 | -5.3% | 21.64 | 0.81 |
| 10/08 | 1,520 | 1,526 | 1,505 | 1,514 | -1.56% | 112,100 | 398億3697万 | -5.9% | 21.57 | 0.8 |
| 10/07 | 1,582 | 1,582 | 1,526 | 1,538 | -2.78% | 133,800 | 404億6847万 | -4.65% | 21.91 | 0.82 |
| 10/06 | 1,577 | 1,600 | 1,572 | 1,582 | +0.96% | 56,200 | 416億2621万 | -2.1% | 22.54 | 0.84 |
| 10/03 | 1,543 | 1,580 | 1,543 | 1,567 | +1.95% | 133,200 | 412億3153万 | -3.09% | 22.32 | 0.83 |
| 10/02 | 1,595 | 1,608 | 1,530 | 1,537 | -4.12% | 220,100 | 404億4216万 | -5.06% | 21.9 | 0.82 |
| 10/01 | 1,616 | 1,632 | 1,601 | 1,603 | -2.08% | 94,700 | 421億7878万 | -1.23% | 22.84 | 0.85 |
| 09/30 | 1,655 | 1,659 | 1,629 | 1,637 | -0.43% | 100,400 | 430億7340万 | +0.74% | 23.32 | 0.87 |
| 09/29 | 1,629 | 1,651 | 1,625 | 1,644 | +0.92% | 76,100 | 432億5758万 | +1.11% | 23.42 | 0.87 |
| 09/26 | 1,633 | 1,638 | 1,619 | 1,629 | -0.43% | 37,700 | 428億6290万 | +0.06% | 23.21 | 0.87 |
| 09/25 | 1,605 | 1,636 | 1,595 | 1,636 | +2.12% | 130,800 | 430億4708万 | +0.43% | 23.31 | 0.87 |
| 09/24 | 1,618 | 1,621 | 1,601 | 1,602 | -0.74% | 67,800 | 421億5246万 | -1.72% | 22.82 | 0.85 |
| 09/22 | 1,612 | 1,619 | 1,595 | 1,614 | +0.19% | 85,200 | 424億6821万 | -1.1% | 22.99 | 0.86 |
| 09/19 | 1,616 | 1,625 | 1,602 | 1,611 | -0.12% | 137,700 | 423億8927万 | -1.47% | 22.95 | 0.86 |
| 09/18 | 1,615 | 1,623 | 1,606 | 1,613 | +0.69% | 43,800 | 424億4190万 | -1.53% | 22.98 | 0.86 |
| 09/17 | 1,616 | 1,626 | 1,602 | 1,602 | -1.54% | 125,300 | 421億5246万 | -2.44% | 22.82 | 0.85 |
| 09/16 | 1,641 | 1,650 | 1,615 | 1,627 | -1.51% | 83,000 | 428億1027万 | -0.97% | 23.18 | 0.87 |
| 09/12 | 1,654 | 1,661 | 1,638 | 1,652 | -0.12% | 108,500 | 434億6808万 | +0.61% | 23.53 | 0.88 |
| 09/11 | 1,654 | 1,658 | 1,641 | 1,654 | +0.43% | 78,600 | 435億2071万 | +0.79% | 23.56 | 0.88 |
| 09/10 | 1,604 | 1,654 | 1,602 | 1,647 | +2.17% | 152,600 | 433億3652万 | +0.49% | 23.46 | 0.88 |
| 09/09 | 1,613 | 1,622 | 1,609 | 1,612 | +0.06% | 71,600 | 424億1559万 | -1.65% | 22.96 | 0.86 |
| 09/08 | 1,620 | 1,621 | 1,604 | 1,611 | -0.62% | 69,400 | 423億8927万 | -1.71% | 22.95 | 0.86 |
| 09/05 | 1,616 | 1,625 | 1,608 | 1,621 | +0.68% | 71,200 | 426億5240万 | -1.22% | 23.09 | 0.86 |
| 09/04 | 1,629 | 1,631 | 1,610 | 1,610 | -1.17% | 83,500 | 423億6296万 | -2.01% | 22.94 | 0.86 |
| 09/03 | 1,635 | 1,642 | 1,620 | 1,629 | -0.31% | 69,100 | 428億6290万 | -0.97% | 23.21 | 0.87 |
| 09/02 | 1,624 | 1,635 | 1,612 | 1,634 | +0.62% | 114,500 | 429億9446万 | -0.79% | 23.28 | 0.87 |
| 09/01 | 1,621 | 1,627 | 1,612 | 1,624 | +0.81% | 66,000 | 427億3134万 | -1.58% | 23.14 | 0.86 |
| 08/29 | 1,603 | 1,621 | 1,600 | 1,611 | +0.31% | 91,000 | 423億8927万 | -2.6% | 22.95 | 0.86 |
| 08/28 | 1,607 | 1,614 | 1,602 | 1,606 | -0.5% | 74,100 | 422億5771万 | -3.14% | 22.88 | 0.85 |
| 08/27 | 1,625 | 1,625 | 1,602 | 1,614 | -1.04% | 110,500 | 424億6821万 | -2.83% | 22.99 | 0.86 |
| 08/26 | 1,639 | 1,654 | 1,628 | 1,631 | -0.91% | 67,800 | 429億1552万 | -1.92% | 23.24 | 0.87 |
| 08/25 | 1,668 | 1,672 | 1,636 | 1,646 | -1.08% | 117,100 | 433億1021万 | -1.08% | 23.45 | 0.88 |
| 08/22 | 1,694 | 1,698 | 1,656 | 1,664 | -1.65% | 92,200 | 437億8383万 | 0% | 23.71 | 0.88 |
| 08/21 | 1,684 | 1,698 | 1,670 | 1,692 | +1.14% | 126,000 | 445億2058万 | +1.68% | 24.1 | 0.9 |
| 08/20 | 1,652 | 1,678 | 1,648 | 1,673 | +1.33% | 74,600 | 440億2064万 | +0.54% | 23.83 | 0.89 |
| 08/19 | 1,658 | 1,660 | 1,630 | 1,651 | -0.12% | 69,700 | 434億4177万 | -0.78% | 23.52 | 0.88 |
| 08/18 | 1,673 | 1,678 | 1,648 | 1,653 | -1.49% | 56,000 | 434億9440万 | -0.72% | 23.55 | 0.88 |
| 08/15 | 1,684 | 1,696 | 1,666 | 1,678 | -1.06% | 142,000 | 441億5221万 | +0.78% | 23.9 | 0.89 |
| 08/14 | 1,665 | 1,702 | 1,665 | 1,696 | -0.53% | 144,000 | 446億2583万 | +1.98% | 24.16 | 0.9 |
| 08/13 | 1,638 | 1,724 | 1,633 | 1,705 | +4.41% | 253,800 | 448億6264万 | +2.59% | 24.29 | 0.91 |
| 08/12 | 1,617 | 1,637 | 1,597 | 1,633 | +1.18% | 111,000 | 429億6815万 | -1.74% | 23.26 | 0.87 |
| 08/11 | 1,604 | 1,644 | 1,597 | 1,614 | +0.62% | 90,000 | 424億6821万 | -3.06% | 22.99 | 0.86 |
| 08/08 | 1,624 | 1,632 | 1,598 | 1,604 | -1.35% | 60,800 | 422億509万 | -3.89% | 22.85 | 0.85 |
| 08/07 | 1,635 | 1,635 | 1,600 | 1,626 | -0.31% | 65,800 | 427億8396万 | -2.81% | 23.16 | 0.86 |
| 08/06 | 1,654 | 1,654 | 1,623 | 1,631 | +0.55% | 40,100 | 429億1552万 | -2.68% | 23.24 | 0.87 |
| 08/05 | 1,661 | 1,670 | 1,622 | 1,622 | -2.35% | 58,100 | 426億7871万 | -3.39% | 23.11 | 0.86 |
