時価総額
2014/03/20~2014/08/13
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 |
08/13 | 670 | 679 | 670 | 678 | +0.15% | 2,900 | 82億841万 | -1.6% | 9.73 | 0.76 |
08/12 | 676 | 680 | 674 | 677 | -0.15% | 3,300 | 81億9630万 | -1.88% | 9.71 | 0.76 |
08/11 | 680 | 680 | 678 | 678 | +0.59% | 2,100 | 82億841万 | -1.88% | 9.73 | 0.76 |
08/08 | 677 | 680 | 660 | 674 | -0.44% | 9,000 | 81億5998万 | -2.6% | 9.67 | 0.76 |
08/07 | 682 | 683 | 677 | 677 | -0.73% | 8,200 | 81億9630万 | -2.31% | 9.71 | 0.76 |
08/06 | 685 | 685 | 680 | 682 | -0.29% | 3,700 | 82億5683万 | -1.73% | 9.78 | 0.77 |
08/05 | 690 | 690 | 680 | 684 | -1.01% | 7,800 | 82億8105万 | -1.58% | 9.81 | 0.77 |
08/04 | 690 | 692 | 686 | 691 | +0.29% | 4,500 | 83億6579万 | -0.72% | 9.91 | 0.78 |
08/01 | 691 | 698 | 689 | 689 | -1.15% | 4,200 | 83億4158万 | -1.01% | 9.88 | 0.78 |
07/31 | 699 | 699 | 696 | 697 | -0.14% | 2,700 | 84億3843万 | +0.14% | 10 | 0.78 |
07/30 | 695 | 698 | 691 | 698 | +0.87% | 6,300 | 84億5054万 | +0.29% | 10.01 | 0.79 |
07/29 | 691 | 694 | 690 | 692 | -0.14% | 3,600 | 83億7790万 | -0.72% | 9.93 | 0.78 |
07/28 | 692 | 693 | 689 | 693 | +0.14% | 900 | 83億9001万 | -0.72% | 9.94 | 0.78 |
07/25 | 689 | 695 | 687 | 692 | +0.14% | 5,100 | 83億7790万 | -1.14% | 9.93 | 0.78 |
07/24 | 693 | 699 | 690 | 691 | -0.29% | 5,000 | 83億6579万 | -1.71% | 9.91 | 0.78 |
07/23 | 698 | 698 | 693 | 693 | -0.43% | 2,300 | 83億9001万 | -1.84% | 9.94 | 0.78 |
07/22 | 697 | 700 | 694 | 696 | +0.43% | 2,600 | 84億2633万 | -1.69% | 9.98 | 0.78 |
07/18 | 694 | 694 | 691 | 693 | -0.14% | 1,200 | 83億9001万 | -2.26% | 9.94 | 0.78 |
07/17 | 694 | 694 | 691 | 694 | 0% | 2,700 | 84億211万 | -2.39% | 9.96 | 0.78 |
07/16 | 692 | 700 | 691 | 694 | -0.72% | 8,000 | 84億211万 | -2.53% | 9.96 | 0.78 |
07/15 | 689 | 699 | 689 | 699 | +1.6% | 6,500 | 84億6265万 | -1.96% | 10.03 | 0.79 |
07/14 | 694 | 694 | 676 | 688 | -0.86% | 11,400 | 83億2947万 | -3.64% | 9.87 | 0.77 |
07/11 | 695 | 695 | 693 | 694 | -0.72% | 3,600 | 84億211万 | -2.94% | 9.96 | 0.78 |
07/10 | 694 | 701 | 693 | 699 | +0.72% | 2,300 | 84億6265万 | -2.37% | 10.03 | 0.79 |
07/09 | 698 | 698 | 693 | 694 | -0.14% | 2,900 | 84億211万 | -3.21% | 9.96 | 0.78 |
07/08 | 699 | 701 | 695 | 695 | -0.86% | 6,700 | 84億1422万 | -3.07% | 9.97 | 0.78 |
07/07 | 698 | 701 | 695 | 701 | +0.29% | 6,000 | 84億8686万 | -2.23% | 10.06 | 0.79 |
07/04 | 699 | 707 | 695 | 699 | +0.14% | 4,800 | 84億6265万 | -2.37% | 10.03 | 0.79 |
07/03 | 701 | 703 | 698 | 698 | -0.43% | 4,200 | 84億5054万 | -2.38% | 10.01 | 0.79 |
07/02 | 706 | 709 | 701 | 701 | -0.43% | 3,700 | 84億8686万 | -1.82% | 10.06 | 0.79 |
07/01 | 700 | 705 | 700 | 704 | 0% | 3,400 | 85億2318万 | -1.26% | 10.1 | 0.79 |
06/30 | 693 | 704 | 693 | 704 | +1.88% | 3,700 | 85億2318万 | -0.85% | 10.07 | 0.78 |
06/27 | 694 | 703 | 691 | 691 | -1% | 5,500 | 83億6579万 | -2.12% | 9.89 | 0.77 |
06/26 | 706 | 706 | 696 | 698 | -1.69% | 8,300 | 84億5054万 | -0.71% | 9.99 | 0.78 |
06/25 | 714 | 714 | 706 | 710 | -0.84% | 4,800 | 85億9582万 | +1.43% | 10.16 | 0.79 |
06/24 | 713 | 717 | 705 | 716 | +0.85% | 9,600 | 86億6846万 | +2.87% | 10.24 | 0.8 |
06/23 | 710 | 716 | 691 | 710 | -4.83% | 40,900 | 85億9582万 | +2.75% | 10.16 | 0.79 |
06/20 | 760 | 772 | 740 | 746 | -2.99% | 15,100 | 90億3167万 | +8.59% | 10.67 | 0.83 |
06/19 | 763 | 777 | 740 | 769 | +1.05% | 37,500 | 93億1012万 | +12.92% | 11 | 0.86 |
06/18 | 746 | 763 | 746 | 761 | +2.7% | 42,600 | 92億1327万 | +12.74% | 10.89 | 0.85 |
06/17 | 740 | 747 | 736 | 741 | +0.68% | 22,000 | 89億7113万 | +10.76% | 10.6 | 0.83 |
06/16 | 720 | 742 | 720 | 736 | +1.24% | 32,900 | 89億1060万 | +10.84% | 10.53 | 0.82 |
06/13 | 720 | 728 | 717 | 727 | 0% | 27,900 | 88億164万 | +10.32% | 10.4 | 0.81 |
06/12 | 710 | 732 | 710 | 727 | +1.96% | 29,700 | 88億164万 | +11.16% | 10.4 | 0.81 |
06/11 | 707 | 718 | 705 | 713 | -0.56% | 14,200 | 86億3214万 | +9.86% | 10.2 | 0.79 |
06/10 | 725 | 728 | 717 | 717 | -1.78% | 25,300 | 86億8057万 | +11.16% | 10.26 | 0.8 |
06/09 | 720 | 735 | 720 | 730 | +2.1% | 39,000 | 88億3796万 | +13.88% | 10.44 | 0.81 |
06/06 | 709 | 716 | 709 | 715 | +0.7% | 23,900 | 86億5636万 | +12.42% | 10.23 | 0.8 |
06/05 | 709 | 720 | 706 | 710 | 0% | 31,200 | 85億9582万 | +12.52% | 10.16 | 0.79 |
06/04 | 694 | 714 | 691 | 710 | +3.05% | 41,700 | 85億9582万 | +13.24% | 10.16 | 0.79 |
06/03 | 683 | 697 | 682 | 689 | +1.03% | 35,600 | 83億4158万 | +10.59% | 9.86 | 0.77 |
06/02 | 673 | 685 | 673 | 682 | +1.49% | 21,400 | 82億5683万 | +10% | 9.76 | 0.76 |
05/30 | 670 | 683 | 670 | 672 | +0.6% | 22,000 | 81億3576万 | +8.74% | 9.61 | 0.75 |
05/29 | 667 | 672 | 665 | 668 | -0.45% | 23,000 | 80億8734万 | +8.62% | 9.56 | 0.74 |
05/28 | 663 | 693 | 650 | 671 | +7.02% | 114,600 | 81億2366万 | +9.46% | 9.6 | 0.75 |
05/27 | 620 | 627 | 619 | 627 | +0.64% | 8,200 | 75億9096万 | +2.62% | 8.97 | 0.7 |
05/26 | 616 | 623 | 615 | 623 | +1.3% | 17,500 | 75億4253万 | +2.13% | 8.91 | 0.69 |
05/23 | 617 | 618 | 609 | 615 | +0.82% | 3,100 | 74億4568万 | +0.82% | 8.8 | 0.69 |
05/22 | 609 | 618 | 608 | 610 | +0.66% | 12,600 | 73億8514万 | 0% | 8.73 | 0.68 |
05/21 | 602 | 609 | 600 | 606 | +0.66% | 12,500 | 73億3672万 | -0.66% | 8.67 | 0.68 |
05/20 | 609 | 609 | 601 | 602 | 0% | 10,400 | 72億8829万 | -1.47% | 8.61 | 0.67 |
05/19 | 610 | 611 | 602 | 602 | -1.31% | 10,300 | 72億8829万 | -1.47% | 8.61 | 0.67 |
05/16 | 611 | 611 | 609 | 610 | -0.49% | 6,800 | 73億8514万 | -0.16% | 8.73 | 0.68 |
05/15 | 612 | 613 | 609 | 613 | -0.16% | 4,500 | 74億2146万 | +0.16% | 8.77 | 0.68 |
05/14 | 614 | 619 | 610 | 614 | +0.33% | 3,700 | 74億3357万 | +0.16% | 8.78 | 0.68 |
05/13 | 615 | 617 | 611 | 612 | +0.16% | 4,200 | 74億936万 | -0.16% | 8.76 | 0.68 |
05/12 | 615 | 618 | 609 | 611 | +0.99% | 19,800 | 73億9725万 | -0.49% | 8.74 | 0.68 |
05/09 | 605 | 609 | 602 | 605 | +0.17% | 17,600 | 73億2461万 | -1.63% | 8.66 | 0.67 |
05/08 | 607 | 609 | 603 | 604 | -0.49% | 11,900 | 73億1250万 | -1.95% | 8.64 | 0.67 |
05/07 | 609 | 609 | 607 | 607 | -0.33% | 7,500 | 73億4882万 | -1.62% | 8.68 | 0.68 |
05/02 | 611 | 611 | 609 | 609 | +0.5% | 4,100 | 73億7304万 | -1.3% | 8.71 | 0.68 |
05/01 | 607 | 611 | 606 | 606 | -0.16% | 8,000 | 73億3672万 | -1.94% | 8.67 | 0.68 |
04/30 | 609 | 613 | 607 | 607 | -0.16% | 6,100 | 73億4882万 | -1.78% | 8.68 | 0.68 |
04/28 | 611 | 611 | 606 | 608 | -0.49% | 8,700 | 73億6093万 | -1.78% | 8.7 | 0.68 |
04/25 | 610 | 615 | 610 | 611 | 0% | 3,200 | 73億9725万 | -1.29% | 8.74 | 0.68 |
04/24 | 614 | 614 | 610 | 611 | -0.49% | 17,300 | 73億9725万 | -1.29% | 8.74 | 0.68 |
04/23 | 614 | 618 | 613 | 614 | 0% | 1,600 | 74億3357万 | -0.81% | 8.78 | 0.68 |
04/22 | 616 | 618 | 614 | 614 | -0.32% | 3,900 | 74億3357万 | -0.81% | 8.78 | 0.68 |
04/21 | 616 | 619 | 614 | 616 | 0% | 5,700 | 74億5778万 | -0.48% | 8.81 | 0.69 |
04/18 | 617 | 618 | 616 | 616 | 0% | 4,200 | 74億5778万 | -0.48% | 8.81 | 0.69 |
04/17 | 615 | 617 | 614 | 616 | +0.33% | 3,600 | 74億5778万 | -0.65% | 8.81 | 0.69 |
04/16 | 615 | 616 | 609 | 614 | +0.49% | 3,900 | 74億3357万 | -1.13% | 8.78 | 0.68 |
04/15 | 615 | 617 | 609 | 611 | -0.49% | 11,800 | 73億9725万 | -1.77% | 8.74 | 0.68 |
04/14 | 615 | 617 | 613 | 614 | -0.32% | 6,900 | 74億3357万 | -1.6% | 8.78 | 0.68 |
04/11 | 610 | 618 | 610 | 616 | -0.16% | 15,300 | 74億5778万 | -1.44% | 8.81 | 0.69 |
04/10 | 622 | 622 | 616 | 617 | +0.98% | 4,000 | 74億6989万 | -1.59% | 8.83 | 0.69 |
04/09 | 613 | 623 | 611 | 611 | -1.93% | 10,600 | 73億9725万 | -2.71% | 8.74 | 0.68 |
04/08 | 624 | 627 | 623 | 623 | -0.95% | 1,000 | 75億4253万 | -0.95% | 8.91 | 0.69 |
04/07 | 628 | 629 | 623 | 629 | -0.32% | 6,900 | 76億1517万 | -0.16% | 9 | 0.7 |
04/04 | 630 | 632 | 630 | 631 | -0.32% | 6,600 | 76億3939万 | 0% | 9.03 | 0.7 |
04/03 | 634 | 638 | 630 | 633 | +0.16% | 7,100 | 76億6360万 | +0.32% | 9.06 | 0.71 |
04/02 | 629 | 635 | 629 | 632 | +0.96% | 3,700 | 76億5149万 | +0.16% | 9.04 | 0.7 |
04/01 | 626 | 628 | 625 | 626 | -0.32% | 4,000 | 75億7885万 | -0.79% | 8.96 | 0.7 |
03/31 | 625 | 629 | 621 | 628 | +0.64% | 4,000 | 76億307万 | -0.48% | 9.15 | 0.75 |
03/28 | 618 | 626 | 610 | 624 | +0.97% | 7,700 | 75億5464万 | -1.11% | 9.09 | 0.75 |
03/27 | 610 | 618 | 610 | 618 | 0% | 5,900 | 74億8200万 | -2.06% | 9 | 0.74 |
03/26 | 614 | 619 | 613 | 618 | 0% | 5,500 | 74億8200万 | -2.22% | 9 | 0.74 |
03/25 | 615 | 619 | 614 | 618 | +0.49% | 9,900 | 74億8200万 | -2.37% | 9 | 0.74 |
03/24 | 608 | 617 | 607 | 615 | -0.16% | 8,200 | 74億4568万 | -2.84% | 8.96 | 0.74 |
03/20 | 613 | 620 | 610 | 616 | +0.16% | 8,000 | 74億5778万 | -2.84% | 8.97 | 0.74 |