時価総額
2014/06/11～2014/11/04
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 |
| 11/04 | 1,490 | 1,490 | 1,395 | 1,396 | -0.78% | 9,390,200 | 9513億4608万 | +6.24% | 9.85 | 0.69 |
| 10/31 | 1,351 | 1,417 | 1,347 | 1,407 | +5.79% | 4,901,700 | 9588億4236万 | +7.08% | 9.93 | 0.7 |
| 10/30 | 1,321 | 1,334 | 1,311 | 1,330 | +1.84% | 4,130,300 | 9063億6840万 | +1.14% | 9.39 | 0.66 |
| 10/29 | 1,288 | 1,319 | 1,281 | 1,306 | +2.83% | 2,785,200 | 8900億1288万 | -0.84% | 9.22 | 0.65 |
| 10/28 | 1,280 | 1,283 | 1,261 | 1,270 | -0.39% | 1,284,200 | 8654億7960万 | -3.79% | 8.96 | 0.63 |
| 10/27 | 1,277 | 1,283 | 1,265 | 1,275 | +0.31% | 2,470,600 | 8688億8700万 | -3.85% | 9 | 0.63 |
| 10/24 | 1,283 | 1,284 | 1,265 | 1,271 | +0.24% | 1,739,900 | 8661億6108万 | -4.44% | 8.97 | 0.63 |
| 10/23 | 1,262 | 1,279 | 1,251 | 1,268 | +0.24% | 2,054,300 | 8641億1664万 | -4.88% | 8.95 | 0.63 |
| 10/22 | 1,260 | 1,269 | 1,247 | 1,265 | +2.26% | 2,303,000 | 8620億7220万 | -5.39% | 8.93 | 0.63 |
| 10/21 | 1,270 | 1,275 | 1,229 | 1,237 | -1.98% | 2,134,600 | 8429億9076万 | -7.89% | 8.73 | 0.61 |
| 10/20 | 1,258 | 1,275 | 1,246 | 1,262 | +3.78% | 3,249,400 | 8600億2776万 | -6.52% | 8.91 | 0.63 |
| 10/17 | 1,242 | 1,245 | 1,213 | 1,216 | -2.17% | 4,771,700 | 8286億7968万 | -10.19% | 8.58 | 0.6 |
| 10/16 | 1,239 | 1,247 | 1,226 | 1,243 | -2.43% | 3,478,900 | 8470億7964万 | -8.6% | 8.77 | 0.62 |
| 10/15 | 1,258 | 1,279 | 1,246 | 1,274 | +0.95% | 3,129,900 | 8682億552万 | -6.6% | 8.99 | 0.63 |
| 10/14 | 1,250 | 1,272 | 1,246 | 1,262 | -1.17% | 4,063,500 | 8600億2776万 | -7.61% | 8.91 | 0.63 |
| 10/10 | 1,283 | 1,295 | 1,267 | 1,277 | -3.7% | 4,970,400 | 8702億4996万 | -6.65% | 9.01 | 0.63 |
| 10/09 | 1,349 | 1,354 | 1,325 | 1,326 | -1.78% | 2,179,100 | 9036億4248万 | -3.14% | 9.36 | 0.66 |
| 10/08 | 1,343 | 1,358 | 1,338 | 1,350 | -0.95% | 2,635,300 | 9199億9800万 | -1.32% | 9.53 | 0.67 |
| 10/07 | 1,372 | 1,380 | 1,360 | 1,363 | -0.22% | 2,265,500 | 9288億5724万 | -0.22% | 9.62 | 0.68 |
| 10/06 | 1,364 | 1,379 | 1,355 | 1,366 | +2.4% | 3,092,800 | 9309億168万 | +0.22% | 9.64 | 0.68 |
| 10/03 | 1,319 | 1,336 | 1,319 | 1,334 | +0.38% | 2,227,100 | 9090億9432万 | -1.91% | 9.41 | 0.66 |
| 10/02 | 1,373 | 1,375 | 1,326 | 1,329 | -4.53% | 4,029,500 | 9056億8692万 | -2.14% | 9.38 | 0.66 |
| 10/01 | 1,410 | 1,414 | 1,391 | 1,392 | -1.21% | 2,061,800 | 9486億2016万 | +2.58% | 9.82 | 0.69 |
| 09/30 | 1,417 | 1,422 | 1,394 | 1,409 | -0.21% | 2,876,300 | 9602億532万 | +4.14% | 9.94 | 0.7 |
| 09/29 | 1,418 | 1,431 | 1,405 | 1,412 | +0.14% | 2,475,500 | 9622億4976万 | +4.67% | 9.96 | 0.7 |
| 09/26 | 1,391 | 1,417 | 1,391 | 1,410 | -0.56% | 1,753,800 | 9608億8680万 | +4.91% | 9.95 | 0.7 |
| 09/25 | 1,405 | 1,419 | 1,405 | 1,418 | +2.83% | 2,781,300 | 9663億3864万 | +5.98% | 10.01 | 0.7 |
| 09/24 | 1,377 | 1,385 | 1,371 | 1,379 | -1.36% | 2,574,000 | 9397億6092万 | +3.53% | 9.73 | 0.68 |
| 09/22 | 1,404 | 1,414 | 1,391 | 1,398 | -0.43% | 2,222,200 | 9527億904万 | +5.19% | 9.87 | 0.69 |
| 09/19 | 1,381 | 1,416 | 1,378 | 1,404 | +2.26% | 2,942,500 | 9567億9792万 | +6.04% | 9.91 | 0.7 |
| 09/18 | 1,370 | 1,382 | 1,366 | 1,373 | +1.1% | 2,559,800 | 9356億7204万 | +4.09% | 9.69 | 0.68 |
| 09/17 | 1,382 | 1,386 | 1,356 | 1,358 | -1.45% | 2,502,000 | 9254億4984万 | +3.19% | 9.58 | 0.67 |
| 09/16 | 1,398 | 1,398 | 1,371 | 1,378 | -1.43% | 1,643,700 | 9390億7944万 | +5.03% | 9.72 | 0.68 |
| 09/12 | 1,402 | 1,402 | 1,386 | 1,398 | -0.71% | 3,618,500 | 9527億904万 | +6.88% | 9.87 | 0.69 |
| 09/11 | 1,389 | 1,419 | 1,384 | 1,408 | +1.96% | 4,724,200 | 9595億2384万 | +8.22% | 9.94 | 0.7 |
| 09/10 | 1,369 | 1,385 | 1,366 | 1,381 | +0.8% | 2,704,900 | 9411億2388万 | +6.64% | 9.75 | 0.68 |
| 09/09 | 1,350 | 1,391 | 1,342 | 1,370 | +2.85% | 4,242,600 | 9336億2760万 | +6.2% | 9.67 | 0.68 |
| 09/08 | 1,331 | 1,340 | 1,321 | 1,332 | +1.29% | 2,714,400 | 9077億3136万 | +3.66% | 9.4 | 0.66 |
| 09/05 | 1,329 | 1,335 | 1,314 | 1,315 | -0.38% | 2,562,200 | 8961億4620万 | +2.49% | 9.28 | 0.65 |
| 09/04 | 1,316 | 1,328 | 1,309 | 1,320 | +0.92% | 3,087,000 | 8995億5360万 | +2.96% | 9.31 | 0.65 |
| 09/03 | 1,319 | 1,330 | 1,305 | 1,308 | +0.31% | 1,936,200 | 8913億7584万 | +2.03% | 9.23 | 0.65 |
| 09/02 | 1,280 | 1,312 | 1,272 | 1,304 | +1.32% | 2,580,000 | 8886億4992万 | +1.72% | 9.2 | 0.65 |
| 09/01 | 1,298 | 1,308 | 1,285 | 1,287 | -0.31% | 1,203,500 | 8770億6476万 | +0.47% | 9.08 | 0.64 |
| 08/29 | 1,283 | 1,305 | 1,283 | 1,291 | +0.08% | 1,641,900 | 8797億9068万 | +0.78% | 9.11 | 0.64 |
| 08/28 | 1,292 | 1,303 | 1,281 | 1,290 | -0.62% | 1,253,100 | 8791億920万 | +0.7% | 9.1 | 0.64 |
| 08/27 | 1,300 | 1,305 | 1,288 | 1,298 | +0.39% | 1,626,900 | 8845億6104万 | +1.33% | 9.16 | 0.64 |
| 08/26 | 1,299 | 1,312 | 1,290 | 1,293 | -0.61% | 1,149,000 | 8811億5364万 | +0.94% | 9.12 | 0.64 |
| 08/25 | 1,300 | 1,306 | 1,291 | 1,301 | +0.46% | 1,228,900 | 8866億548万 | +1.64% | 9.18 | 0.64 |
| 08/22 | 1,302 | 1,314 | 1,291 | 1,295 | +0.54% | 1,704,300 | 8825億1660万 | +1.33% | 9.14 | 0.64 |
| 08/21 | 1,274 | 1,290 | 1,266 | 1,288 | +2.22% | 1,987,800 | 8777億4624万 | +0.78% | 9.09 | 0.64 |
| 08/20 | 1,281 | 1,281 | 1,248 | 1,260 | -1.56% | 3,488,900 | 8586億6480万 | -1.41% | 8.89 | 0.62 |
| 08/19 | 1,294 | 1,303 | 1,276 | 1,280 | -0.39% | 1,756,300 | 8722億9440万 | -0.08% | 9.03 | 0.63 |
| 08/18 | 1,274 | 1,287 | 1,267 | 1,285 | +1.1% | 1,344,500 | 8757億180万 | +0.16% | 9.07 | 0.64 |
| 08/15 | 1,284 | 1,287 | 1,267 | 1,271 | -1.47% | 1,815,800 | 8661億6108万 | -1.01% | 8.97 | 0.63 |
| 08/14 | 1,300 | 1,305 | 1,282 | 1,290 | +0.16% | 1,172,700 | 8791億920万 | +0.23% | 9.1 | 0.64 |
| 08/13 | 1,266 | 1,296 | 1,264 | 1,288 | +0.86% | 2,297,200 | 8777億4624万 | -0.08% | 9.09 | 0.64 |
| 08/12 | 1,282 | 1,285 | 1,270 | 1,277 | -0.39% | 1,776,200 | 8702億4996万 | -1.16% | 9.01 | 0.63 |
| 08/11 | 1,250 | 1,286 | 1,248 | 1,282 | +5.78% | 3,214,900 | 8736億5736万 | -1.23% | 9.05 | 0.64 |
| 08/08 | 1,249 | 1,251 | 1,205 | 1,212 | -3.58% | 2,375,500 | 8259億5376万 | -6.98% | 8.55 | 0.6 |
| 08/07 | 1,244 | 1,259 | 1,228 | 1,257 | +0.96% | 2,626,300 | 8566億2036万 | -4.05% | 8.87 | 0.62 |
| 08/06 | 1,254 | 1,257 | 1,231 | 1,245 | -1.27% | 2,010,400 | 8484億4260万 | -5.4% | 8.79 | 0.62 |
| 08/05 | 1,284 | 1,289 | 1,259 | 1,261 | -2.17% | 1,641,100 | 8593億4628万 | -4.69% | 8.9 | 0.62 |
| 08/04 | 1,277 | 1,297 | 1,271 | 1,289 | +0.16% | 2,159,500 | 8784億2772万 | -2.94% | 9.1 | 0.64 |
| 08/01 | 1,290 | 1,299 | 1,285 | 1,287 | -1.76% | 1,787,900 | 8770億6476万 | -3.31% | 9.08 | 0.64 |
| 07/31 | 1,303 | 1,323 | 1,303 | 1,310 | +1% | 2,353,600 | 8927億3880万 | -1.8% | 9.24 | 0.65 |
| 07/30 | 1,295 | 1,301 | 1,286 | 1,297 | +0.46% | 1,654,100 | 8838億7956万 | -2.99% | 9.15 | 0.64 |
| 07/29 | 1,292 | 1,297 | 1,284 | 1,291 | -0.23% | 2,533,300 | 8797億9068万 | -3.8% | 9.11 | 0.64 |
| 07/28 | 1,291 | 1,297 | 1,280 | 1,294 | +0.15% | 2,385,300 | 8818億3512万 | -3.93% | 9.13 | 0.64 |
| 07/25 | 1,288 | 1,294 | 1,278 | 1,292 | +0.31% | 2,399,200 | 8804億7216万 | -4.37% | 9.12 | 0.64 |
| 07/24 | 1,292 | 1,297 | 1,276 | 1,288 | -0.31% | 3,506,300 | 8777億4624万 | -5.01% | 9.09 | 0.64 |
| 07/23 | 1,280 | 1,297 | 1,277 | 1,292 | +2.13% | 3,298,300 | 8804億7216万 | -4.86% | 9.12 | 0.64 |
| 07/22 | 1,270 | 1,281 | 1,265 | 1,265 | +0.24% | 3,079,400 | 8620億7220万 | -7.05% | 8.93 | 0.63 |
| 07/18 | 1,274 | 1,275 | 1,257 | 1,262 | -2.09% | 3,969,100 | 8600億2776万 | -7.55% | 8.91 | 0.63 |
| 07/17 | 1,297 | 1,310 | 1,281 | 1,289 | -0.69% | 4,288,800 | 8784億2772万 | -5.91% | 9.1 | 0.64 |
| 07/16 | 1,327 | 1,327 | 1,292 | 1,298 | -2.19% | 4,139,000 | 8845億6104万 | -5.46% | 9.16 | 0.64 |
| 07/15 | 1,330 | 1,338 | 1,318 | 1,327 | +0.91% | 3,126,100 | 9043億2396万 | -3.63% | 9.36 | 0.66 |
| 07/14 | 1,325 | 1,334 | 1,306 | 1,315 | -0.6% | 3,334,800 | 8961億4620万 | -4.57% | 9.28 | 0.65 |
| 07/11 | 1,311 | 1,328 | 1,296 | 1,323 | -0.68% | 3,268,400 | 9015億9804万 | -4.06% | 9.34 | 0.66 |
| 07/10 | 1,351 | 1,355 | 1,331 | 1,332 | -1.7% | 2,147,500 | 9077億3136万 | -3.48% | 9.4 | 0.66 |
| 07/09 | 1,365 | 1,369 | 1,345 | 1,355 | -1.09% | 2,385,800 | 9234億540万 | -1.88% | 9.56 | 0.67 |
| 07/08 | 1,399 | 1,402 | 1,358 | 1,370 | -3.04% | 2,316,400 | 9336億2760万 | -0.87% | 9.67 | 0.68 |
| 07/07 | 1,405 | 1,431 | 1,403 | 1,413 | +0.64% | 1,669,300 | 9629億3124万 | +2.32% | 9.97 | 0.7 |
| 07/04 | 1,412 | 1,424 | 1,399 | 1,404 | +0.86% | 2,050,900 | 9567億9792万 | +1.89% | 9.91 | 0.7 |
| 07/03 | 1,414 | 1,415 | 1,382 | 1,392 | -1.07% | 2,143,800 | 9486億2016万 | +1.24% | 9.82 | 0.69 |
| 07/02 | 1,423 | 1,426 | 1,400 | 1,407 | -0.92% | 1,938,700 | 9588億4236万 | +2.55% | 9.93 | 0.7 |
| 07/01 | 1,392 | 1,427 | 1,386 | 1,420 | +3.12% | 2,546,200 | 9677億160万 | +3.73% | 10.02 | 0.7 |
| 06/30 | 1,368 | 1,379 | 1,362 | 1,377 | +0.95% | 2,306,700 | 9383億9796万 | +0.88% | 9.72 | 0.68 |
| 06/27 | 1,369 | 1,371 | 1,350 | 1,364 | -1.23% | 2,175,600 | 9295億3872万 | +0.07% | 9.63 | 0.68 |
| 06/26 | 1,404 | 1,407 | 1,379 | 1,381 | -0.5% | 1,745,100 | 9411億2388万 | +1.47% | 9.75 | 0.68 |
| 06/25 | 1,406 | 1,411 | 1,388 | 1,388 | -1.7% | 1,437,800 | 9458億9424万 | +2.28% | 9.79 | 0.69 |
| 06/24 | 1,411 | 1,420 | 1,401 | 1,412 | +0.21% | 1,166,300 | 9622億4976万 | +4.44% | 9.96 | 0.7 |
| 06/23 | 1,420 | 1,422 | 1,401 | 1,409 | -0.14% | 2,906,800 | 9602億532万 | +4.68% | 9.94 | 0.7 |
| 06/20 | 1,411 | 1,435 | 1,408 | 1,411 | +0.71% | 2,604,200 | 9615億6828万 | +5.38% | 9.96 | 0.7 |
| 06/19 | 1,366 | 1,408 | 1,359 | 1,401 | +4.09% | 2,889,700 | 9547億5348万 | +4.94% | 9.89 | 0.69 |
| 06/18 | 1,365 | 1,369 | 1,333 | 1,346 | -1.68% | 2,440,800 | 9172億7208万 | +1.13% | 9.5 | 0.67 |
| 06/17 | 1,381 | 1,387 | 1,364 | 1,369 | +0.22% | 1,971,800 | 9329億4612万 | +2.93% | 9.66 | 0.68 |
| 06/16 | 1,370 | 1,380 | 1,360 | 1,366 | -0.44% | 1,890,700 | 9309億168万 | +2.94% | 9.64 | 0.68 |
| 06/13 | 1,364 | 1,382 | 1,364 | 1,372 | -0.65% | 3,082,600 | 9349億9056万 | +3.78% | 9.68 | 0.68 |
| 06/12 | 1,377 | 1,383 | 1,361 | 1,381 | -0.07% | 2,209,900 | 9411億2388万 | +4.86% | 9.75 | 0.68 |
| 06/11 | 1,355 | 1,383 | 1,355 | 1,382 | +2.14% | 1,975,600 | 9418億536万 | +5.42% | 9.75 | 0.68 |
