時価総額
2014/06/17~2014/11/10
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 |
11/10 | 673 | 673 | 670 | 672 | -0.15% | 3,800 | 81億3576万 | -0.44% | 9.64 | 0.76 |
11/07 | 679 | 679 | 665 | 673 | -0.15% | 6,700 | 81億4787万 | -0.3% | 9.65 | 0.76 |
11/06 | 677 | 683 | 673 | 674 | -1.46% | 12,200 | 81億5998万 | -0.3% | 9.67 | 0.76 |
11/05 | 684 | 685 | 675 | 684 | 0% | 5,800 | 82億8105万 | +0.88% | 9.81 | 0.77 |
11/04 | 680 | 685 | 679 | 684 | +0.74% | 12,500 | 82億8105万 | +0.88% | 9.81 | 0.77 |
10/31 | 673 | 688 | 671 | 679 | +0.59% | 4,800 | 82億2051万 | 0% | 9.74 | 0.76 |
10/30 | 675 | 675 | 675 | 675 | +0.75% | 200 | 81億7209万 | -0.74% | 9.68 | 0.76 |
10/29 | 690 | 690 | 665 | 670 | -0.15% | 10,700 | 81億1155万 | -1.62% | 9.61 | 0.75 |
10/28 | 667 | 671 | 667 | 671 | 0% | 800 | 81億2366万 | -1.61% | 9.63 | 0.75 |
10/27 | 669 | 673 | 667 | 671 | +0.75% | 1,800 | 81億2366万 | -1.76% | 9.63 | 0.75 |
10/24 | 669 | 669 | 666 | 666 | +0.45% | 1,200 | 80億6312万 | -2.63% | 9.55 | 0.75 |
10/23 | 667 | 668 | 662 | 663 | -0.75% | 3,600 | 80億2680万 | -3.21% | 9.51 | 0.75 |
10/22 | 669 | 670 | 660 | 668 | +0.6% | 2,500 | 80億8734万 | -2.77% | 9.58 | 0.75 |
10/21 | 664 | 669 | 664 | 664 | -0.75% | 1,100 | 80億3891万 | -3.49% | 9.53 | 0.75 |
10/20 | 670 | 670 | 662 | 669 | +1.83% | 2,600 | 80億9944万 | -3.04% | 9.6 | 0.75 |
10/17 | 658 | 661 | 655 | 657 | -0.76% | 13,900 | 79億5416万 | -5.06% | 9.43 | 0.74 |
10/16 | 662 | 667 | 660 | 662 | -0.6% | 4,500 | 80億1470万 | -4.61% | 9.5 | 0.74 |
10/15 | 660 | 672 | 660 | 666 | +0.91% | 5,300 | 80億6312万 | -4.31% | 9.55 | 0.75 |
10/14 | 682 | 682 | 640 | 660 | -3.65% | 17,700 | 79億9048万 | -5.44% | 9.47 | 0.74 |
10/10 | 685 | 685 | 683 | 685 | -0.44% | 4,900 | 82億9315万 | -2.14% | 9.83 | 0.77 |
10/09 | 692 | 692 | 688 | 688 | -0.58% | 2,600 | 83億2947万 | -1.85% | 9.87 | 0.77 |
10/08 | 691 | 695 | 687 | 692 | -0.29% | 3,300 | 83億7790万 | -1.42% | 9.93 | 0.78 |
10/07 | 695 | 695 | 693 | 694 | -0.14% | 3,400 | 84億211万 | -1.28% | 9.96 | 0.78 |
10/06 | 695 | 695 | 693 | 695 | +0.87% | 4,200 | 84億1422万 | -1.28% | 9.97 | 0.78 |
10/03 | 689 | 695 | 685 | 689 | +0.15% | 3,000 | 83億4158万 | -2.13% | 9.88 | 0.77 |
10/02 | 694 | 696 | 688 | 688 | -1.43% | 9,200 | 83億2947万 | -2.41% | 9.87 | 0.77 |
10/01 | 701 | 705 | 698 | 698 | -0.85% | 3,800 | 84億5054万 | -0.99% | 10.01 | 0.79 |
09/30 | 706 | 708 | 699 | 704 | 0% | 7,300 | 85億2318万 | 0% | 10.1 | 0.79 |
09/29 | 711 | 713 | 700 | 704 | +0.28% | 11,300 | 85億2318万 | +0.14% | 10.1 | 0.79 |
09/26 | 700 | 730 | 700 | 702 | -0.57% | 17,800 | 84億9897万 | 0% | 10.07 | 0.79 |
09/25 | 703 | 706 | 700 | 706 | +1% | 1,700 | 85億4740万 | +0.71% | 10.13 | 0.79 |
09/24 | 702 | 703 | 697 | 699 | +0.58% | 2,700 | 84億6265万 | -0.14% | 10.03 | 0.79 |
09/22 | 697 | 710 | 692 | 695 | -0.29% | 8,700 | 84億1422万 | -0.57% | 9.97 | 0.78 |
09/19 | 699 | 699 | 693 | 697 | +0.72% | 2,700 | 84億3843万 | -0.14% | 10 | 0.78 |
09/18 | 691 | 705 | 691 | 692 | +0.29% | 3,800 | 83億7790万 | -0.72% | 9.93 | 0.78 |
09/17 | 688 | 695 | 687 | 690 | -1.43% | 14,400 | 83億5369万 | -1% | 9.9 | 0.78 |
09/16 | 702 | 706 | 694 | 700 | -0.85% | 5,200 | 84億7476万 | +0.57% | 10.04 | 0.79 |
09/12 | 709 | 710 | 706 | 706 | -0.56% | 5,500 | 85億4740万 | +1.58% | 10.13 | 0.79 |
09/11 | 712 | 716 | 710 | 710 | -0.14% | 2,700 | 85億9582万 | +2.31% | 10.19 | 0.8 |
09/10 | 713 | 714 | 711 | 711 | -0.56% | 2,800 | 86億793万 | +2.6% | 10.2 | 0.8 |
09/09 | 720 | 720 | 713 | 715 | -0.69% | 7,900 | 86億5636万 | +3.32% | 10.26 | 0.8 |
09/08 | 719 | 722 | 712 | 720 | +1.12% | 8,700 | 87億1689万 | +4.35% | 10.33 | 0.81 |
09/05 | 719 | 720 | 708 | 712 | +0.28% | 11,200 | 86億2004万 | +3.34% | 10.21 | 0.8 |
09/04 | 709 | 718 | 709 | 710 | +0.14% | 4,100 | 85億9582万 | +3.2% | 10.19 | 0.8 |
09/03 | 709 | 718 | 708 | 709 | -0.42% | 4,600 | 85億8372万 | +3.05% | 10.17 | 0.8 |
09/02 | 709 | 726 | 709 | 712 | +0.56% | 9,700 | 86億2004万 | +3.64% | 10.21 | 0.8 |
09/01 | 717 | 717 | 708 | 708 | -1.26% | 3,200 | 85億7161万 | +3.06% | 10.16 | 0.8 |
08/29 | 702 | 717 | 699 | 717 | +0.84% | 13,600 | 86億8057万 | +4.52% | 10.29 | 0.81 |
08/28 | 700 | 729 | 699 | 711 | +1.72% | 15,100 | 86億793万 | +3.8% | 10.2 | 0.8 |
08/27 | 682 | 701 | 682 | 699 | +1.75% | 9,000 | 84億6265万 | +2.19% | 10.03 | 0.79 |
08/26 | 687 | 689 | 686 | 687 | 0% | 1,100 | 83億1737万 | +0.44% | 9.86 | 0.77 |
08/25 | 682 | 687 | 682 | 687 | +0.88% | 4,600 | 83億1737万 | +0.44% | 9.86 | 0.77 |
08/22 | 683 | 683 | 680 | 681 | +0.29% | 2,700 | 82億4473万 | -0.58% | 9.77 | 0.77 |
08/21 | 681 | 681 | 678 | 679 | -0.29% | 2,100 | 82億2051万 | -0.88% | 9.74 | 0.76 |
08/20 | 680 | 681 | 680 | 681 | 0% | 600 | 82億4473万 | -0.73% | 9.77 | 0.77 |
08/19 | 671 | 683 | 671 | 681 | +1.49% | 5,800 | 82億4473万 | -0.73% | 9.77 | 0.77 |
08/18 | 665 | 671 | 664 | 671 | +0.9% | 7,100 | 81億2366万 | -2.33% | 9.63 | 0.75 |
08/15 | 662 | 675 | 662 | 665 | -2.21% | 23,600 | 80億5102万 | -3.34% | 9.54 | 0.75 |
08/14 | 681 | 684 | 675 | 680 | +0.29% | 5,300 | 82億3262万 | -1.31% | 9.76 | 0.76 |
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 |