時価総額
2014/06/10~2014/10/31
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 |
10/31 | 761 | 761 | 711 | 750 | -1.45% | 26,500 | 12億9900万 | -25.89% | 1.05 | 0.85 |
10/30 | 770 | 773 | 733 | 761 | -3.3% | 49,300 | 13億1805万 | -27.39% | 1.06 | 0.86 |
10/29 | 807 | 839 | 786 | 787 | -1.87% | 33,300 | 13億6308万 | -28.19% | 1.1 | 0.89 |
10/28 | 798 | 820 | 788 | 802 | -1.35% | 24,900 | 13億8906万 | -28.9% | 1.12 | 0.91 |
10/27 | 832 | 832 | 795 | 813 | -2.05% | 35,200 | 14億811万 | -29.12% | 1.13 | 0.92 |
10/24 | 848 | 890 | 830 | 830 | -2.35% | 46,900 | 14億3756万 | -28.94% | 1.16 | 0.94 |
10/23 | 875 | 882 | 850 | 850 | -4.49% | 62,200 | 14億7220万 | -29.17% | 1.19 | 0.96 |
10/22 | 838 | 900 | 835 | 890 | +8.14% | 75,800 | 15億4148万 | -27.05% | 1.24 | 1.01 |
10/21 | 870 | 881 | 820 | 823 | -7.53% | 43,300 | 14億2543万 | -32.87% | 1.15 | 0.93 |
10/20 | 899 | 899 | 867 | 890 | +2.06% | 44,000 | 15億4148万 | -27.58% | 1.24 | 1.01 |
10/17 | 910 | 910 | 866 | 872 | -2.02% | 35,600 | 15億1030万 | -28.93% | 1.22 | 0.99 |
10/16 | 895 | 916 | 840 | 890 | -6.61% | 70,700 | 15億4148万 | -27.35% | 1.24 | 1.01 |
10/15 | 972 | 983 | 910 | 953 | +0.11% | 35,100 | 16億5059万 | -22.01% | 1.33 | 1.08 |
10/14 | 937 | 991 | 902 | 952 | -3.05% | 92,300 | 16億4886万 | -21.71% | 1.33 | 1.08 |
10/10 | 1,001 | 1,010 | 960 | 982 | -1.8% | 68,300 | 17億82万 | -18.71% | 1.37 | 1.11 |
10/09 | 1,048 | 1,056 | 983 | 1,000 | -6.8% | 97,100 | 17億3200万 | -16.81% | 1.39 | 1.13 |
10/08 | 1,082 | 1,089 | 1,041 | 1,073 | -4.03% | 77,400 | 18億5843万 | -10.21% | 1.5 | 1.21 |
10/07 | 1,176 | 1,184 | 1,110 | 1,118 | -6.44% | 74,500 | 19億3637万 | -5.49% | 1.56 | 1.27 |
10/06 | 1,195 | 1,223 | 1,157 | 1,195 | -0.91% | 60,700 | 20億6974万 | +2.31% | 1.67 | 1.35 |
10/03 | 1,200 | 1,242 | 1,160 | 1,206 | +0.08% | 57,600 | 20億8879万 | +4.87% | 1.68 | 1.37 |
10/02 | 1,232 | 1,329 | 1,168 | 1,205 | -1.79% | 175,800 | 20億8706万 | +6.45% | 1.68 | 1.36 |
10/01 | 1,318 | 1,345 | 1,218 | 1,227 | -11.54% | 102,700 | 21億2516万 | +10.24% | 1.71 | 1.39 |
09/30 | 1,460 | 1,468 | 1,303 | 1,387 | -4.21% | 128,400 | 24億228万 | +26.78% | 1.93 | 1.57 |
09/29 | 1,517 | 1,520 | 1,383 | 1,448 | -9.33% | 160,700 | 25億793万 | +35.33% | 2.02 | 1.64 |
09/26 | 1,565 | 1,820 | 1,525 | 1,597 | -2.92% | 337,500 | 27億6600万 | +53.56% | 2.23 | 1.81 |
09/25 | 2,022 | 2,049 | 1,600 | 1,645 | -16.62% | 451,400 | 28億4914万 | +64.01% | 2.29 | 1.86 |
09/24 | 1,853 | 1,973 | 1,733 | 1,973 | +25.43% | 1,134,000 | 34億1723万 | +104.46% | 2.75 | 2.23 |
09/22 | 1,573 | 1,573 | 1,573 | 1,573 | +23.57% | 42,700 | 27億2443万 | +72.29% | 2.19 | 1.78 |
09/19 | 1,291 | 1,423 | 1,240 | 1,273 | -5.63% | 222,200 | 22億483万 | +44.99% | 1.77 | 1.44 |
09/18 | 1,480 | 1,540 | 1,260 | 1,349 | -17.74% | 390,200 | 23億3646万 | +57.59% | 1.88 | 1.53 |
09/17 | 1,640 | 1,640 | 1,564 | 1,640 | +22.39% | 334,200 | 28億4048万 | +97.59% | 2.29 | 1.86 |
09/16 | 1,340 | 1,340 | 1,340 | 1,340 | +28.85% | 31,300 | 23億2088万 | +69.19% | 1.87 | 1.52 |
09/12 | 1,040 | 1,040 | 1,040 | 1,040 | +16.85% | 7,300 | 18億128万 | +35.42% | 1.45 | 1.18 |
09/11 | 861 | 929 | 830 | 890 | +4.71% | 86,700 | 15億4148万 | +18.04% | 1.24 | 1.01 |
09/10 | 795 | 852 | 778 | 850 | +4.94% | 41,300 | 14億7220万 | +13.79% | 1.19 | 0.96 |
09/09 | 811 | 811 | 777 | 810 | -0.25% | 13,200 | 14億292万 | +9.16% | 1.13 | 0.92 |
09/08 | 824 | 824 | 779 | 812 | -0.73% | 28,500 | 14億638万 | +9.73% | 1.13 | 0.92 |
09/05 | 742 | 820 | 736 | 818 | +8.06% | 31,000 | 14億1677万 | +10.54% | 1.14 | 0.93 |
09/04 | 833 | 833 | 756 | 757 | -7.68% | 39,200 | 13億1112万 | +2.71% | 1.06 | 0.86 |
09/03 | 849 | 880 | 795 | 820 | -1.68% | 52,100 | 14億2024万 | +11.26% | 1.14 | 0.93 |
09/02 | 768 | 835 | 768 | 834 | +9.31% | 62,400 | 14億4448万 | +13.78% | 1.16 | 0.94 |
09/01 | 773 | 810 | 755 | 763 | +1.73% | 34,400 | 13億2151万 | +4.23% | 1.06 | 0.86 |
08/29 | 754 | 764 | 730 | 750 | +1.49% | 27,300 | 12億9900万 | +2.04% | 1.05 | 0.85 |
08/28 | 737 | 760 | 732 | 739 | -1.73% | 17,300 | 12億7994万 | +0.82% | 1.03 | 0.84 |
08/27 | 744 | 770 | 716 | 752 | +0.8% | 29,700 | 13億246万 | +2.59% | 1.05 | 0.85 |
08/26 | 755 | 760 | 741 | 746 | -0.93% | 24,400 | 12億9207万 | +1.63% | 1.04 | 0.84 |
08/25 | 756 | 768 | 723 | 753 | -4.2% | 86,900 | 13億419万 | +2.73% | 1.05 | 0.85 |
08/22 | 720 | 786 | 720 | 786 | +14.58% | 101,300 | 13億6135万 | +7.52% | 1.1 | 0.89 |
08/21 | 699 | 699 | 686 | 686 | +0.88% | 5,700 | 11億8815万 | -5.64% | 0.96 | 0.78 |
08/20 | 676 | 702 | 672 | 680 | -0.15% | 18,000 | 11億7776万 | -6.59% | 0.95 | 0.77 |
08/19 | 700 | 700 | 676 | 681 | -1.59% | 6,300 | 11億7949万 | -6.71% | 0.95 | 0.77 |
08/18 | 700 | 702 | 685 | 692 | -1.14% | 9,300 | 11億9854万 | -5.59% | 0.96 | 0.78 |
08/15 | 707 | 707 | 690 | 700 | -1.27% | 8,700 | 12億1240万 | -5.02% | 0.98 | 0.79 |
08/14 | 715 | 715 | 690 | 709 | +2.75% | 11,300 | 12億2798万 | -5.47% | 0.99 | 0.8 |
08/13 | 689 | 700 | 680 | 690 | -2.4% | 11,700 | 11億9508万 | -8.73% | 0.96 | 0.78 |
08/12 | 715 | 726 | 703 | 707 | -3.02% | 12,600 | 12億2452万 | -6.61% | 0.99 | 0.8 |
08/11 | 696 | 730 | 696 | 729 | +6.58% | 14,300 | 12億6262万 | -3.19% | 1.02 | 0.83 |
08/08 | 710 | 714 | 675 | 684 | -5% | 32,900 | 11億8468万 | -8.19% | 0.95 | 0.77 |
08/07 | 730 | 748 | 710 | 720 | -1.23% | 17,600 | 12億4704万 | -2.17% | 1 | 0.81 |
08/06 | 745 | 758 | 710 | 729 | -3.44% | 42,800 | 12億6262万 | +0.41% | 1.02 | 0.83 |
08/05 | 813 | 829 | 755 | 755 | -7.13% | 59,300 | 13億766万 | +5.59% | 1.05 | 0.85 |
08/04 | 765 | 831 | 761 | 813 | +6.83% | 83,900 | 14億811万 | +15.65% | 1.13 | 0.92 |
08/01 | 770 | 845 | 755 | 761 | +1.87% | 139,500 | 13億1805万 | +10.45% | 1.06 | 0.86 |
07/31 | 734 | 849 | 729 | 747 | +2.33% | 154,700 | 12億9380万 | +10.5% | 1.04 | 0.85 |
07/30 | 787 | 789 | 730 | 730 | -7.24% | 69,600 | 12億6436万 | +9.94% | 1.02 | 0.83 |
07/29 | 823 | 875 | 781 | 787 | -7.74% | 172,500 | 13億6308万 | +20.34% | 1.1 | 0.89 |
07/28 | 718 | 853 | 703 | 853 | +21.34% | 279,100 | 14億7739万 | +33.07% | 1.19 | 0.97 |
07/25 | 728 | 736 | 700 | 703 | -5% | 74,600 | 12億1759万 | +12.48% | 0.98 | 0.8 |
07/24 | 870 | 900 | 735 | 740 | -5.13% | 183,800 | 12億8168万 | +19.94% | 1.03 | 0.84 |
07/23 | 720 | 860 | 720 | 780 | +9.86% | 372,700 | 13億5096万 | +29.14% | 1.09 | 0.88 |
07/22 | 685 | 710 | 667 | 710 | +1.43% | 47,800 | 12億2972万 | +20.34% | 0.99 | 0.8 |
07/18 | 682 | 749 | 666 | 700 | +2.79% | 129,400 | 12億1240万 | +20.69% | 0.98 | 0.79 |
07/17 | 709 | 711 | 680 | 681 | -4.08% | 53,800 | 11億7949万 | +20.32% | 0.95 | 0.77 |
07/16 | 730 | 803 | 700 | 710 | -2.74% | 148,200 | 12億2972万 | +28.16% | 0.99 | 0.8 |
07/15 | 745 | 746 | 711 | 730 | -3.05% | 87,100 | 12億6436万 | +35.44% | 1.02 | 0.83 |
07/14 | 785 | 860 | 749 | 753 | -5.88% | 189,400 | 13億419万 | +43.7% | 1.05 | 0.85 |
07/11 | 808 | 999 | 795 | 800 | -21.41% | 700,300 | 13億8560万 | +57.79% | 1.12 | 0.91 |
07/10 | 1,018 | 1,018 | 1,018 | 1,018 | +17.28% | 20,600 | 17億6317万 | +108.61% | 1.42 | 1.15 |
07/09 | 868 | 868 | 853 | 868 | +20.89% | 88,000 | 15億337万 | +88.7% | 1.21 | 0.98 |
07/08 | 663 | 718 | 661 | 718 | +16.18% | 158,700 | 12億4357万 | +63.55% | 1 | 0.81 |
07/07 | 608 | 618 | 543 | 618 | +19.31% | 332,100 | 10億7037万 | +46.1% | 0.86 | 0.7 |
07/04 | 460 | 518 | 460 | 518 | +11.64% | 27,000 | 8億9717万 | +26.03% | 0.72 | 0.59 |
07/03 | 460 | 465 | 455 | 464 | +1.09% | 4,400 | 8億364万 | +15.14% | 0.65 | 0.53 |
07/02 | 459 | 461 | 451 | 459 | 0% | 4,300 | 7億9498万 | +15.62% | 0.64 | 0.52 |
07/01 | 475 | 475 | 459 | 459 | 0% | 3,400 | 7億9498万 | +17.09% | 0.64 | 0.52 |
06/30 | 454 | 471 | 447 | 459 | +0.44% | 10,000 | 7億9498万 | +18.91% | 0.64 | 0.52 |
06/27 | 458 | 465 | 439 | 457 | +2.93% | 9,600 | 7億9152万 | +19.95% | 0.64 | 0.52 |
06/26 | 451 | 456 | 430 | 444 | -1.55% | 12,400 | 7億6900万 | +18.4% | 0.62 | 0.5 |
06/25 | 465 | 465 | 451 | 451 | -3.01% | 3,300 | 7億8113万 | +21.89% | 0.63 | 0.51 |
06/24 | 449 | 465 | 445 | 465 | +1.75% | 11,400 | 8億538万 | +27.75% | 0.65 | 0.53 |
06/23 | 469 | 485 | 440 | 457 | -2.35% | 14,600 | 7億9152万 | +27.65% | 0.64 | 0.52 |
06/20 | 474 | 487 | 451 | 468 | -6.4% | 42,500 | 8億1057万 | +32.95% | 0.65 | 0.53 |
06/19 | 423 | 500 | 423 | 500 | +19.05% | 66,000 | 8億6600万 | +44.51% | 0.7 | 0.57 |
06/18 | 422 | 453 | 418 | 420 | -0.47% | 52,400 | 7億2744万 | +23.89% | 0.59 | 0.48 |
06/17 | 516 | 524 | 414 | 422 | -6.22% | 280,300 | 7億3090万 | +26.35% | 0.59 | 0.48 |
06/16 | 402 | 450 | 402 | 450 | +21.62% | 98,100 | 7億7940万 | +36.36% | 0.63 | 0.51 |
06/13 | 370 | 390 | 368 | 370 | +1.65% | 62,300 | 6億4084万 | +14.2% | 0.52 | 0.42 |
06/12 | 346 | 364 | 340 | 364 | +2.54% | 16,100 | 6億3044万 | +13.4% | 0.51 | 0.41 |
06/11 | 340 | 355 | 335 | 355 | +4.41% | 9,100 | 6億1486万 | +11.29% | 0.49 | 0.4 |
06/10 | 339 | 350 | 329 | 340 | +1.49% | 10,800 | 5億8888万 | +6.92% | 0.47 | 0.38 |