時価総額

2014/05/09～2014/09/30

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
09/30618625605609-1.77%30,000267億1480万-3.49%39.193.8
09/29631637620620-1.43%22,800271億9734万-1.59%39.93.87
09/26622640617629-0.16%48,400275億9214万-0.16%40.483.93
09/25640660629630+0.96%104,700276億3600万+0.32%40.543.93
09/24618637615624+1.79%35,800273億7280万-0.48%40.163.89
09/22616633601613+1.16%97,500268億9027万-2.23%39.453.83
09/19622622605606-3.5%40,100265億8320万-3.19%393.78
09/18642646616628-2.18%41,100275億4827万+0.8%40.413.92
09/17634644634642+1.58%39,500281億6240万+3.72%41.314.01
09/16634645631632+0.16%33,000277億2374万+2.93%40.673.94
09/12615634613631+4.13%43,400276億7987万+3.27%40.613.94
09/11615619590606-0.98%44,100265億8320万-0.16%393.78
09/10604620580612-1.92%91,500268億4640万+1.49%39.383.82
09/09662662621624-5.74%82,600273億7280万+4.17%40.163.89
09/08660678643662-1.49%84,500290億3974万+11.26%42.64.13
09/05685709640672-1.9%152,800294億7840万+14.29%43.254.19
09/04694740677685-0.15%242,000300億4867万+17.7%44.084.28
09/03660689652686+4.1%144,700300億9254万+19.1%44.154.28
09/02648672644659+4.6%210,600289億814万+15.21%42.414.11
09/01622631615630+2.44%61,600276億3600万+11.11%40.543.93
08/29625625600615-0.49%28,100269億7800万+9.63%39.583.84
08/28628635615618-1.12%51,400271億960万+11.35%39.773.86
08/27633643620625+0.32%104,800274億1667万+13.84%40.223.9
08/26605629600623+3.66%160,500273億2894万+14.94%40.093.89
08/25575602561601+3.62%94,600263億6387万+12.13%38.683.75
08/22608608578580-4.29%79,200254億4267万+9.64%37.323.62
08/21601608592606+0.83%36,600265億8320万+15.87%393.78
08/205956205916010%55,500263億6387万+16.25%38.683.75
08/19624624593601-2.12%85,900263億6387万+17.84%38.683.75
08/18581625581614+5.86%213,400269億3414万+21.83%39.513.83
08/15549597546580+7.41%262,100254億4267万+16.94%37.323.62
08/14522548515540+3.05%47,900236億8800万+10.2%34.753.37
08/13535535519524-1.32%19,900229億8614万+7.82%33.723.27
08/12543543521531-1.67%42,600232億9320万+9.94%34.173.31
08/11540546521540+0.37%102,000236億8800万+12.73%34.753.37
08/08507540504538+6.32%78,100236億27万+13.26%34.623.36
08/07511531505506-1.75%72,100221億9654万+7.43%32.563.16
08/06505519498515+0.19%63,300225億9134万+10.04%33.143.21
08/05526577510514+1.38%288,900225億4747万+10.78%33.083.21
08/04505540501507-1.55%120,100222億4040万+10.22%32.633.16
08/01503527500515-3.56%149,100225億9134万+12.94%33.143.21
07/31550557515534-7.77%307,400234億2480万+18.14%34.363.33
07/30635649561579+5.46%1,448,900253億9880万+29.53%37.263.61
07/29469549469549+17.06%367,600240億8280万+24.77%35.333.43
07/28473473453469+0.86%25,000205億7347万+7.82%30.182.93
07/25473474464465+0.43%22,800203億9800万+7.64%29.922.9
07/24452479452463+1.09%51,200203億1027万+7.67%29.82.89
07/23469474454458-0.65%60,300200億9093万+7.01%29.472.86
07/22430465430461+6.22%86,800202億2253万+8.22%29.672.88
07/18433434429434-0.23%6,300190億3813万+2.6%27.932.71
07/17442442434435-1.14%12,700190億8200万+3.08%27.992.71
07/16445445434440-0.9%15,500193億133万+4.76%28.322.75
07/15439444438444+1.37%19,500194億7680万+6.22%28.572.77
07/14438442431438+1.86%19,800192億1360万+5.29%28.192.73
07/11430430425430-0.69%11,100188億6267万+4.12%27.672.68
07/10435441433433-0.23%14,900189億9427万+5.35%27.862.7
07/09440440431434-2.03%15,400190億3813万+6.11%27.932.71
07/08440444433443+0.68%34,500194億3293万+8.85%28.512.76
07/07436450436440+1.38%52,400193億133万+8.91%28.322.75
07/044414444314340%23,500190億3813万+7.96%27.932.71
07/03445445430434-2.03%77,500190億3813万+8.5%27.932.71
07/02410443408443+8.58%264,500194億3293万+11.31%28.512.76
07/01411414406408-0.24%16,800178億9760万+3.29%26.262.55
06/30407410403409+0.99%10,200179億4147万+3.81%26.322.55
06/27407411403405-1.22%11,500177億6600万+3.05%26.062.53
06/26415415410410-0.73%15,400179億8533万+4.59%26.382.56
06/25412420406413+0.98%50,000181億1693万+5.63%26.582.58
06/24408410406409-0.49%12,900179億4147万+4.87%26.322.55
06/23415415407411+0.98%13,800180億2920万+5.66%26.452.57
06/20410413403407+0.25%35,200178億5373万+5.17%26.192.54
06/19422422406406-1.69%51,500178億987万+5.18%26.132.53
06/18409419401413+1.98%62,400181億1693万+7.27%26.582.58
06/17399410397405+1.76%34,400177億6600万+5.47%26.062.53
06/16397400394398+0.25%22,700174億5893万+3.65%25.612.48
06/13393397390397+1.28%7,400174億1507万+3.66%25.552.48
06/123893943883920%5,400171億9573万+2.35%25.232.45
06/11393395387392+1.82%19,500171億9573万+2.35%25.232.45
06/10387387380385-0.26%7,000168億8867万+0.26%24.782.4
06/09382390382386+1.58%9,700169億3253万+0.52%24.842.41
06/06376381376380+0.8%13,800166億6933万-1.3%24.452.37
06/05379381375377-0.53%10,900165億3773万-2.08%24.262.35
06/04380381377379+0.26%11,400166億2547万-1.81%24.392.37
06/03380380375378+0.27%12,100165億8160万-2.33%24.332.36
06/02380382375377-0.79%23,300165億3773万-2.58%24.262.35
05/30381383377380-0.26%5,400166億6933万-2.06%24.452.37
05/29378381377381-0.26%4,800167億1320万-2.06%24.522.38
05/28381383381382+0.26%2,400167億5707万-1.8%24.582.38
05/27383390378381-0.26%3,000167億1320万-2.31%24.522.38
05/26384385379382-0.78%8,100167億5707万-2.05%24.582.38
05/23387387378385-0.52%5,300168億8867万-1.53%24.782.4
05/22375387375387+3.2%8,000169億7640万-1.02%24.92.42
05/21379379371375-1.06%1,300164億5000万-4.09%24.132.34
05/20375379371379+2.43%2,200166億2547万-3.32%24.392.37
05/19374384370370-3.14%9,400162億3067万-5.85%23.812.31
05/16389389369382-1.55%21,100167億5707万-3.05%24.582.38
05/15395402384388-0.77%28,700170億2027万-1.52%24.972.42
05/14383391383391+1.3%11,400171億5187万-1.01%25.162.44
05/13388393383386+3.49%14,300169億3253万-2.53%24.842.41
05/12406406365373-7.21%26,700163億6227万-5.81%242.33
05/09410410401402-1.23%28,500176億3440万+1.01%25.872.51