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 | 2,415 | 2,547 | 2,401 | 2,538 | +6.06% | 870,000 | 4796億5822万 | +6.73% | 20.88 | 1.72 |
10/30 | 2,360 | 2,409 | 2,352 | 2,393 | +1.79% | 440,900 | 4522億5458万 | +0.76% | 19.69 | 1.63 |
10/29 | 2,342 | 2,360 | 2,325 | 2,351 | +0.81% | 303,700 | 4443億1697万 | -1.05% | 19.34 | 1.6 |
10/28 | 2,327 | 2,360 | 2,313 | 2,332 | +0.21% | 252,500 | 4407億2615万 | -2.02% | 19.18 | 1.58 |
10/27 | 2,296 | 2,339 | 2,287 | 2,327 | +1.48% | 324,600 | 4397億8120万 | -2.39% | 19.14 | 1.58 |
10/24 | 2,314 | 2,316 | 2,281 | 2,293 | +0.53% | 278,300 | 4333億5552万 | -3.94% | 18.86 | 1.56 |
10/23 | 2,269 | 2,297 | 2,251 | 2,281 | +0.04% | 295,100 | 4310億8763万 | -4.6% | 18.76 | 1.55 |
10/22 | 2,254 | 2,282 | 2,254 | 2,280 | +2.52% | 226,400 | 4308億9864万 | -4.8% | 18.76 | 1.55 |
10/21 | 2,271 | 2,283 | 2,219 | 2,224 | -2.07% | 372,500 | 4203億1516万 | -7.29% | 18.3 | 1.51 |
10/20 | 2,228 | 2,272 | 2,228 | 2,271 | +4.65% | 508,200 | 4291億9772万 | -5.57% | 18.68 | 1.54 |
10/17 | 2,244 | 2,244 | 2,169 | 2,170 | -3.64% | 823,100 | 4101億967万 | -9.96% | 17.85 | 1.47 |
10/16 | 2,291 | 2,291 | 2,245 | 2,252 | -2.81% | 543,700 | 4256億690万 | -6.87% | 18.53 | 1.53 |
10/15 | 2,385 | 2,398 | 2,301 | 2,317 | -3.62% | 722,700 | 4378億9129万 | -4.37% | 19.06 | 1.57 |
10/14 | 2,401 | 2,439 | 2,400 | 2,404 | -1.84% | 422,700 | 4543億3348万 | -0.87% | 19.78 | 1.63 |
10/10 | 2,438 | 2,463 | 2,433 | 2,449 | -0.93% | 402,200 | 4628億3806万 | +0.99% | 20.15 | 1.66 |
10/09 | 2,513 | 2,520 | 2,471 | 2,472 | -1.67% | 475,600 | 4671億8484万 | +2.02% | 20.34 | 1.68 |
10/08 | 2,426 | 2,531 | 2,408 | 2,514 | +4.01% | 1,041,000 | 4751億2245万 | +3.84% | 20.68 | 1.71 |
10/07 | 2,424 | 2,447 | 2,415 | 2,417 | -0.62% | 271,000 | 4567億9035万 | +0.04% | 19.88 | 1.64 |
10/06 | 2,430 | 2,445 | 2,420 | 2,432 | +1% | 238,300 | 4596億2521万 | +0.66% | 20.01 | 1.65 |
10/03 | 2,396 | 2,422 | 2,389 | 2,408 | +0.38% | 235,200 | 4550億8944万 | -0.33% | 19.81 | 1.64 |
10/02 | 2,470 | 2,481 | 2,399 | 2,399 | -3.42% | 386,000 | 4533億8852万 | -0.83% | 19.73 | 1.63 |
10/01 | 2,489 | 2,513 | 2,483 | 2,484 | +0.16% | 297,600 | 4694億5273万 | +2.48% | 20.43 | 1.69 |
09/30 | 2,488 | 2,488 | 2,462 | 2,480 | -0.32% | 351,500 | 4686億9676万 | +2.18% | 20.4 | 1.68 |
09/29 | 2,466 | 2,491 | 2,463 | 2,488 | +1.06% | 195,000 | 4702億869万 | +2.43% | 20.47 | 1.69 |
09/26 | 2,450 | 2,469 | 2,440 | 2,462 | -0.53% | 271,900 | 4652億9493万 | +1.32% | 20.25 | 1.67 |
09/25 | 2,443 | 2,475 | 2,440 | 2,475 | +1.89% | 317,500 | 4677億5181万 | +1.81% | 20.36 | 1.68 |
09/24 | 2,409 | 2,431 | 2,403 | 2,429 | -0.33% | 226,600 | 4590億5824万 | -0.16% | 19.98 | 1.65 |
09/22 | 2,441 | 2,444 | 2,404 | 2,437 | +0.33% | 285,600 | 4605億7017万 | +0.08% | 20.05 | 1.65 |
09/19 | 2,429 | 2,438 | 2,411 | 2,429 | +0.66% | 239,800 | 4590億5824万 | -0.37% | 19.98 | 1.65 |
09/18 | 2,390 | 2,419 | 2,381 | 2,413 | +1.34% | 283,400 | 4560億3439万 | -1.15% | 19.85 | 1.64 |
09/17 | 2,394 | 2,394 | 2,375 | 2,381 | -0.54% | 197,700 | 4499億8669万 | -2.58% | 19.59 | 1.62 |
09/16 | 2,386 | 2,398 | 2,376 | 2,394 | +0.5% | 236,900 | 4524億4357万 | -2.21% | 19.69 | 1.63 |
09/12 | 2,371 | 2,388 | 2,365 | 2,382 | +0.21% | 523,700 | 4501億7568万 | -2.85% | 19.59 | 1.62 |
09/11 | 2,396 | 2,399 | 2,366 | 2,377 | -0.17% | 285,800 | 4492億3073万 | -3.1% | 19.55 | 1.61 |
09/10 | 2,352 | 2,385 | 2,351 | 2,381 | +0.72% | 251,200 | 4499億8669万 | -3.13% | 19.59 | 1.62 |
09/09 | 2,378 | 2,382 | 2,362 | 2,364 | -0.51% | 186,400 | 4467億7385万 | -3.94% | 19.45 | 1.61 |
09/08 | 2,396 | 2,397 | 2,371 | 2,376 | -0.21% | 188,800 | 4490億4174万 | -3.69% | 19.55 | 1.61 |
09/05 | 2,400 | 2,408 | 2,381 | 2,381 | -0.33% | 274,500 | 4499億8669万 | -3.68% | 19.59 | 1.62 |
09/04 | 2,410 | 2,416 | 2,383 | 2,389 | -1.24% | 242,100 | 4514億9862万 | -3.51% | 19.65 | 1.62 |
09/03 | 2,431 | 2,437 | 2,414 | 2,419 | +0.25% | 312,200 | 4571億6834万 | -2.5% | 19.9 | 1.64 |
09/02 | 2,401 | 2,428 | 2,401 | 2,413 | +0.54% | 334,100 | 4560億3439万 | -2.9% | 19.85 | 1.64 |
09/01 | 2,408 | 2,409 | 2,387 | 2,400 | -0.37% | 245,900 | 4535億7751万 | -3.58% | 19.74 | 1.63 |
08/29 | 2,437 | 2,462 | 2,408 | 2,409 | -1.23% | 474,300 | 4552億7843万 | -3.41% | 19.82 | 1.64 |
08/28 | 2,465 | 2,474 | 2,428 | 2,439 | -1.01% | 468,100 | 4609億4815万 | -2.4% | 20.06 | 1.66 |
08/27 | 2,504 | 2,530 | 2,461 | 2,464 | -3.18% | 1,145,600 | 4656億7291万 | -1.44% | 20.27 | 1.67 |
08/26 | 2,538 | 2,560 | 2,537 | 2,545 | +0.28% | 2,226,400 | 4809億8116万 | +1.72% | 20.94 | 1.73 |
08/25 | 2,530 | 2,550 | 2,530 | 2,538 | -0.08% | 1,103,700 | 4796億5822万 | +1.52% | 20.88 | 1.72 |
08/22 | 2,515 | 2,552 | 2,512 | 2,540 | +1.4% | 715,900 | 4800億3620万 | +1.68% | 20.89 | 1.72 |
08/21 | 2,505 | 2,510 | 2,494 | 2,505 | +0.16% | 380,800 | 4734億2153万 | +0.4% | 20.61 | 1.7 |
08/20 | 2,510 | 2,510 | 2,492 | 2,501 | -0.24% | 315,800 | 4726億6557万 | +0.28% | 20.57 | 1.7 |
08/19 | 2,508 | 2,510 | 2,496 | 2,507 | +0.52% | 393,500 | 4737億9951万 | +0.56% | 20.62 | 1.7 |
08/18 | 2,500 | 2,503 | 2,490 | 2,494 | -0.16% | 219,100 | 4713億4263万 | +0.08% | 20.52 | 1.69 |
08/15 | 2,501 | 2,508 | 2,492 | 2,498 | -0.32% | 196,300 | 4720億9860万 | +0.44% | 20.55 | 1.7 |
08/14 | 2,509 | 2,510 | 2,487 | 2,506 | +0.44% | 219,800 | 4736億1052万 | +0.93% | 20.62 | 1.7 |
08/13 | 2,482 | 2,500 | 2,467 | 2,495 | +0.24% | 309,600 | 4715億3162万 | +0.65% | 20.52 | 1.69 |
08/12 | 2,487 | 2,495 | 2,480 | 2,489 | +0.53% | 192,400 | 4703億9768万 | +0.53% | 20.48 | 1.69 |
08/11 | 2,475 | 2,480 | 2,456 | 2,476 | +2.06% | 229,700 | 4679億4080万 | +0.12% | 20.37 | 1.68 |
08/08 | 2,471 | 2,486 | 2,422 | 2,426 | -2.49% | 466,900 | 4584億9127万 | -1.82% | 19.96 | 1.65 |
08/07 | 2,466 | 2,488 | 2,451 | 2,488 | +0.77% | 336,600 | 4702億869万 | +0.69% | 20.47 | 1.69 |
08/06 | 2,487 | 2,490 | 2,465 | 2,469 | -1.12% | 266,800 | 4666億1787万 | +0.04% | 20.31 | 1.68 |
08/05 | 2,510 | 2,519 | 2,493 | 2,497 | -0.12% | 272,800 | 4719億961万 | +1.3% | 20.54 | 1.7 |
08/04 | 2,495 | 2,516 | 2,482 | 2,500 | -0.04% | 267,500 | 4724億7658万 | +1.58% | 20.57 | 1.7 |
08/01 | 2,500 | 2,514 | 2,491 | 2,501 | -0.64% | 259,500 | 4726億6557万 | +1.92% | 20.57 | 1.7 |
07/31 | 2,525 | 2,528 | 2,510 | 2,517 | +0.36% | 308,800 | 4756億8942万 | +2.82% | 20.71 | 1.71 |
07/30 | 2,530 | 2,532 | 2,503 | 2,508 | -0.63% | 265,800 | 4739億8850万 | +2.74% | 20.63 | 1.7 |
07/29 | 2,516 | 2,527 | 2,502 | 2,524 | +0.4% | 226,000 | 4770億1235万 | +3.66% | 20.76 | 1.71 |
07/28 | 2,525 | 2,529 | 2,508 | 2,514 | -0.48% | 186,000 | 4751億2245万 | +3.58% | 20.68 | 1.71 |
07/25 | 2,480 | 2,526 | 2,477 | 2,526 | +1.85% | 267,300 | 4773億9033万 | +4.29% | 20.78 | 1.72 |
07/24 | 2,510 | 2,519 | 2,475 | 2,480 | -0.76% | 342,400 | 4686億9676万 | +2.69% | 20.4 | 1.68 |
07/23 | 2,500 | 2,505 | 2,487 | 2,499 | -0.04% | 240,200 | 4722億8759万 | +3.69% | 20.56 | 1.7 |
07/22 | 2,458 | 2,510 | 2,458 | 2,500 | +0.77% | 378,600 | 4724億7658万 | +3.99% | 20.57 | 1.7 |
07/18 | 2,467 | 2,485 | 2,457 | 2,481 | -0.12% | 365,700 | 4688億8576万 | +3.59% | 20.41 | 1.68 |
07/17 | 2,470 | 2,487 | 2,467 | 2,484 | +0.85% | 322,200 | 4694億5273万 | +3.98% | 20.43 | 1.69 |
07/16 | 2,476 | 2,487 | 2,458 | 2,463 | -0.53% | 365,400 | 4654億8392万 | +3.49% | 20.26 | 1.67 |
07/15 | 2,475 | 2,486 | 2,454 | 2,476 | -0.24% | 571,600 | 4679億4080万 | +4.43% | 20.37 | 1.68 |
07/14 | 2,412 | 2,482 | 2,401 | 2,482 | +4.07% | 719,000 | 4690億7475万 | +5.08% | 20.42 | 1.69 |
07/11 | 2,375 | 2,386 | 2,356 | 2,385 | -0.33% | 412,500 | 4507億4265万 | +1.32% | 19.62 | 1.62 |
07/10 | 2,415 | 2,417 | 2,393 | 2,393 | -0.75% | 265,000 | 4522億5458万 | +1.83% | 19.69 | 1.63 |
07/09 | 2,396 | 2,415 | 2,382 | 2,411 | -0.41% | 321,400 | 4556億5641万 | +2.81% | 19.83 | 1.64 |
07/08 | 2,402 | 2,428 | 2,390 | 2,421 | +0.25% | 328,700 | 4575億4632万 | +3.51% | 19.92 | 1.64 |
07/07 | 2,421 | 2,435 | 2,407 | 2,415 | -0.49% | 218,500 | 4564億1237万 | +3.56% | 19.87 | 1.64 |
07/04 | 2,425 | 2,427 | 2,406 | 2,427 | +0.5% | 239,600 | 4586億8026万 | +4.43% | 19.97 | 1.65 |
07/03 | 2,422 | 2,422 | 2,398 | 2,415 | -0.25% | 312,600 | 4564億1237万 | +4.36% | 19.87 | 1.64 |
07/02 | 2,391 | 2,423 | 2,376 | 2,421 | +1.04% | 607,600 | 4575億4632万 | +5.03% | 19.92 | 1.64 |
07/01 | 2,368 | 2,410 | 2,356 | 2,396 | +0.84% | 506,500 | 4528億2155万 | +4.4% | 19.71 | 1.63 |
06/30 | 2,350 | 2,384 | 2,343 | 2,376 | +1.71% | 337,100 | 4490億4174万 | +3.94% | 19.55 | 1.61 |
06/27 | 2,349 | 2,363 | 2,317 | 2,336 | -0.43% | 371,900 | 4414億8211万 | +2.59% | 19.22 | 1.59 |
06/26 | 2,359 | 2,362 | 2,341 | 2,346 | +0.21% | 236,800 | 4433億7202万 | +3.39% | 19.3 | 1.59 |
06/25 | 2,354 | 2,363 | 2,340 | 2,341 | -0.43% | 308,200 | 4424億2707万 | +3.58% | 19.26 | 1.59 |
06/24 | 2,331 | 2,358 | 2,329 | 2,351 | +0.47% | 371,300 | 4443億1697万 | +4.49% | 19.34 | 1.6 |
06/23 | 2,380 | 2,386 | 2,331 | 2,340 | -1.6% | 471,100 | 4422億3808万 | +4.51% | 19.25 | 1.59 |
06/20 | 2,370 | 2,386 | 2,366 | 2,378 | +0.34% | 506,700 | 4494億1972万 | +6.73% | 19.56 | 1.61 |
06/19 | 2,360 | 2,372 | 2,347 | 2,370 | +0.64% | 357,700 | 4479億780万 | +7% | 19.5 | 1.61 |
06/18 | 2,340 | 2,369 | 2,326 | 2,355 | +0.94% | 473,100 | 4450億7294万 | +7% | 19.37 | 1.6 |
06/17 | 2,306 | 2,344 | 2,304 | 2,333 | +1.88% | 574,800 | 4409億1514万 | +6.58% | 19.19 | 1.58 |
06/16 | 2,299 | 2,314 | 2,286 | 2,290 | -0.87% | 444,000 | 4327億8854万 | +5.19% | 18.84 | 1.56 |
06/13 | 2,253 | 2,312 | 2,249 | 2,310 | +1.99% | 867,300 | 4365億6836万 | +6.7% | 19 | 1.57 |
06/12 | 2,244 | 2,266 | 2,235 | 2,265 | +0.62% | 300,300 | 4280億6378万 | +5.2% | 18.63 | 1.54 |
06/11 | 2,242 | 2,260 | 2,230 | 2,251 | +0.04% | 416,500 | 4254億1791万 | +5.14% | 18.52 | 1.53 |
06/10 | 2,284 | 2,288 | 2,246 | 2,250 | -1.06% | 303,300 | 4252億2892万 | +5.73% | 18.51 | 1.53 |