時価総額

2014/04/11~2014/09/03

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
09/03709718708709-0.42%4,60085億8372万+3.05%10.170.8
09/02709726709712+0.56%9,70086億2004万+3.64%10.210.8
09/01717717708708-1.26%3,20085億7161万+3.06%10.160.8
08/29702717699717+0.84%13,60086億8057万+4.52%10.290.81
08/28700729699711+1.72%15,10086億793万+3.8%10.20.8
08/27682701682699+1.75%9,00084億6265万+2.19%10.030.79
08/266876896866870%1,10083億1737万+0.44%9.860.77
08/25682687682687+0.88%4,60083億1737万+0.44%9.860.77
08/22683683680681+0.29%2,70082億4473万-0.58%9.770.77
08/21681681678679-0.29%2,10082億2051万-0.88%9.740.76
08/206806816806810%60082億4473万-0.73%9.770.77
08/19671683671681+1.49%5,80082億4473万-0.73%9.770.77
08/18665671664671+0.9%7,10081億2366万-2.33%9.630.75
08/15662675662665-2.21%23,60080億5102万-3.34%9.540.75
08/14681684675680+0.29%5,30082億3262万-1.31%9.760.76
08/13670679670678+0.15%2,90082億841万-1.6%9.730.76
08/12676680674677-0.15%3,30081億9630万-1.88%9.710.76
08/11680680678678+0.59%2,10082億841万-1.88%9.730.76
08/08677680660674-0.44%9,00081億5998万-2.6%9.670.76
08/07682683677677-0.73%8,20081億9630万-2.31%9.710.76
08/06685685680682-0.29%3,70082億5683万-1.73%9.780.77
08/05690690680684-1.01%7,80082億8105万-1.58%9.810.77
08/04690692686691+0.29%4,50083億6579万-0.72%9.910.78
08/01691698689689-1.15%4,20083億4158万-1.01%9.880.78
07/31699699696697-0.14%2,70084億3843万+0.14%100.78
07/30695698691698+0.87%6,30084億5054万+0.29%10.010.79
07/29691694690692-0.14%3,60083億7790万-0.72%9.930.78
07/28692693689693+0.14%90083億9001万-0.72%9.940.78
07/25689695687692+0.14%5,10083億7790万-1.14%9.930.78
07/24693699690691-0.29%5,00083億6579万-1.71%9.910.78
07/23698698693693-0.43%2,30083億9001万-1.84%9.940.78
07/22697700694696+0.43%2,60084億2633万-1.69%9.980.78
07/18694694691693-0.14%1,20083億9001万-2.26%9.940.78
07/176946946916940%2,70084億211万-2.39%9.960.78
07/16692700691694-0.72%8,00084億211万-2.53%9.960.78
07/15689699689699+1.6%6,50084億6265万-1.96%10.030.79
07/14694694676688-0.86%11,40083億2947万-3.64%9.870.77
07/11695695693694-0.72%3,60084億211万-2.94%9.960.78
07/10694701693699+0.72%2,30084億6265万-2.37%10.030.79
07/09698698693694-0.14%2,90084億211万-3.21%9.960.78
07/08699701695695-0.86%6,70084億1422万-3.07%9.970.78
07/07698701695701+0.29%6,00084億8686万-2.23%10.060.79
07/04699707695699+0.14%4,80084億6265万-2.37%10.030.79
07/03701703698698-0.43%4,20084億5054万-2.38%10.010.79
07/02706709701701-0.43%3,70084億8686万-1.82%10.060.79
07/017007057007040%3,40085億2318万-1.26%10.10.79
06/30693704693704+1.88%3,70085億2318万-0.85%10.070.78
06/27694703691691-1%5,50083億6579万-2.12%9.890.77
06/26706706696698-1.69%8,30084億5054万-0.71%9.990.78
06/25714714706710-0.84%4,80085億9582万+1.43%10.160.79
06/24713717705716+0.85%9,60086億6846万+2.87%10.240.8
06/23710716691710-4.83%40,90085億9582万+2.75%10.160.79
06/20760772740746-2.99%15,10090億3167万+8.59%10.670.83
06/19763777740769+1.05%37,50093億1012万+12.92%110.86
06/18746763746761+2.7%42,60092億1327万+12.74%10.890.85
06/17740747736741+0.68%22,00089億7113万+10.76%10.60.83
06/16720742720736+1.24%32,90089億1060万+10.84%10.530.82
06/137207287177270%27,90088億164万+10.32%10.40.81
06/12710732710727+1.96%29,70088億164万+11.16%10.40.81
06/11707718705713-0.56%14,20086億3214万+9.86%10.20.79
06/10725728717717-1.78%25,30086億8057万+11.16%10.260.8
06/09720735720730+2.1%39,00088億3796万+13.88%10.440.81
06/06709716709715+0.7%23,90086億5636万+12.42%10.230.8
06/057097207067100%31,20085億9582万+12.52%10.160.79
06/04694714691710+3.05%41,70085億9582万+13.24%10.160.79
06/03683697682689+1.03%35,60083億4158万+10.59%9.860.77
06/02673685673682+1.49%21,40082億5683万+10%9.760.76
05/30670683670672+0.6%22,00081億3576万+8.74%9.610.75
05/29667672665668-0.45%23,00080億8734万+8.62%9.560.74
05/28663693650671+7.02%114,60081億2366万+9.46%9.60.75
05/27620627619627+0.64%8,20075億9096万+2.62%8.970.7
05/26616623615623+1.3%17,50075億4253万+2.13%8.910.69
05/23617618609615+0.82%3,10074億4568万+0.82%8.80.69
05/22609618608610+0.66%12,60073億8514万0%8.730.68
05/21602609600606+0.66%12,50073億3672万-0.66%8.670.68
05/206096096016020%10,40072億8829万-1.47%8.610.67
05/19610611602602-1.31%10,30072億8829万-1.47%8.610.67
05/16611611609610-0.49%6,80073億8514万-0.16%8.730.68
05/15612613609613-0.16%4,50074億2146万+0.16%8.770.68
05/14614619610614+0.33%3,70074億3357万+0.16%8.780.68
05/13615617611612+0.16%4,20074億936万-0.16%8.760.68
05/12615618609611+0.99%19,80073億9725万-0.49%8.740.68
05/09605609602605+0.17%17,60073億2461万-1.63%8.660.67
05/08607609603604-0.49%11,90073億1250万-1.95%8.640.67
05/07609609607607-0.33%7,50073億4882万-1.62%8.680.68
05/02611611609609+0.5%4,10073億7304万-1.3%8.710.68
05/01607611606606-0.16%8,00073億3672万-1.94%8.670.68
04/30609613607607-0.16%6,10073億4882万-1.78%8.680.68
04/28611611606608-0.49%8,70073億6093万-1.78%8.70.68
04/256106156106110%3,20073億9725万-1.29%8.740.68
04/24614614610611-0.49%17,30073億9725万-1.29%8.740.68
04/236146186136140%1,60074億3357万-0.81%8.780.68
04/22616618614614-0.32%3,90074億3357万-0.81%8.780.68
04/216166196146160%5,70074億5778万-0.48%8.810.69
04/186176186166160%4,20074億5778万-0.48%8.810.69
04/17615617614616+0.33%3,60074億5778万-0.65%8.810.69
04/16615616609614+0.49%3,90074億3357万-1.13%8.780.68
04/15615617609611-0.49%11,80073億9725万-1.77%8.740.68
04/14615617613614-0.32%6,90074億3357万-1.6%8.780.68
04/11610618610616-0.16%15,30074億5778万-1.44%8.810.69