時価総額
2014/08/05~2014/12/30
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 | PER | PBR |
---|
2017 | 10/1, 株式併合 10→1 |
2014 |
12/30 | 1,520 | 1,540 | 1,510 | 1,530 | +0.66% | 35,300 | 413億9118万 | -5.85% | - | 1.75 |
12/29 | 1,530 | 1,530 | 1,500 | 1,520 | 0% | 54,100 | 411億2065万 | -6.69% | - | 1.74 |
12/26 | 1,500 | 1,520 | 1,490 | 1,520 | +1.33% | 27,700 | 411億2065万 | -6.86% | - | 1.74 |
12/25 | 1,530 | 1,530 | 1,490 | 1,500 | -1.96% | 119,200 | 405億7959万 | -8.31% | - | 1.71 |
12/24 | 1,520 | 1,540 | 1,510 | 1,530 | +0.66% | 85,000 | 413億7428万 | -6.71% | - | 1.75 |
12/22 | 1,540 | 1,540 | 1,500 | 1,520 | -7.32% | 214,100 | 411億386万 | -7.43% | - | 1.74 |
12/19 | 1,640 | 1,640 | 1,590 | 1,640 | +0.61% | 108,700 | 443億4890万 | -0.3% | - | 1.87 |
12/18 | 1,620 | 1,640 | 1,620 | 1,630 | +2.52% | 51,100 | 440億7848万 | -0.85% | - | 1.86 |
12/17 | 1,580 | 1,600 | 1,580 | 1,590 | +0.63% | 31,200 | 429億9680万 | -3.17% | - | 1.82 |
12/16 | 1,630 | 1,630 | 1,580 | 1,580 | -3.07% | 56,400 | 427億2638万 | -3.83% | - | 1.8 |
12/15 | 1,650 | 1,650 | 1,620 | 1,630 | -1.21% | 24,400 | 440億7848万 | -0.91% | - | 1.86 |
12/12 | 1,680 | 1,690 | 1,650 | 1,650 | -0.6% | 32,500 | 446億1932万 | +0.3% | - | 1.88 |
12/11 | 1,640 | 1,670 | 1,640 | 1,660 | 0% | 32,400 | 448億8974万 | +0.97% | - | 1.9 |
12/10 | 1,660 | 1,680 | 1,650 | 1,660 | 0% | 31,900 | 448億8974万 | +0.97% | - | 1.9 |
12/09 | 1,700 | 1,710 | 1,660 | 1,660 | -3.49% | 68,800 | 448億8974万 | +0.97% | - | 1.9 |
12/08 | 1,660 | 1,720 | 1,660 | 1,720 | +4.24% | 107,400 | 465億1226万 | +4.62% | - | 1.96 |
12/05 | 1,660 | 1,660 | 1,650 | 1,650 | -1.2% | 20,600 | 446億1932万 | +0.61% | - | 1.88 |
12/04 | 1,650 | 1,670 | 1,640 | 1,670 | +1.83% | 25,600 | 451億6016万 | +1.89% | - | 1.91 |
12/03 | 1,690 | 1,690 | 1,640 | 1,640 | -2.38% | 47,500 | 443億4890万 | +0.31% | - | 1.87 |
12/02 | 1,690 | 1,690 | 1,670 | 1,680 | -0.59% | 18,700 | 454億3058万 | +2.94% | - | 1.92 |
12/01 | 1,710 | 1,710 | 1,680 | 1,690 | 0% | 27,200 | 457億100万 | +3.94% | - | 1.93 |
11/28 | 1,700 | 1,710 | 1,680 | 1,690 | +1.2% | 22,500 | 457億100万 | +4.39% | - | 1.93 |
11/27 | 1,720 | 1,720 | 1,670 | 1,670 | -2.34% | 45,100 | 451億6016万 | +3.53% | - | 1.91 |
11/26 | 1,690 | 1,720 | 1,680 | 1,710 | +1.79% | 56,500 | 462億4184万 | +6.48% | - | 1.95 |
11/25 | 1,640 | 1,680 | 1,640 | 1,680 | +3.07% | 68,200 | 454億3058万 | +5.07% | - | 1.92 |
11/21 | 1,600 | 1,640 | 1,600 | 1,630 | +1.88% | 51,000 | 440億4245万 | +2.52% | - | 1.86 |
11/20 | 1,610 | 1,610 | 1,590 | 1,600 | -0.62% | 20,400 | 432億3186万 | +1.14% | - | 1.83 |
11/19 | 1,600 | 1,610 | 1,590 | 1,610 | +0.63% | 29,400 | 435億206万 | +1.9% | - | 1.84 |
11/18 | 1,590 | 1,600 | 1,590 | 1,600 | +0.63% | 20,000 | 432億3186万 | +1.33% | - | 1.83 |
11/17 | 1,600 | 1,610 | 1,590 | 1,590 | -0.63% | 30,300 | 429億6166万 | +0.7% | - | 1.81 |
11/14 | 1,610 | 1,620 | 1,590 | 1,600 | 0% | 21,100 | 432億3186万 | +1.14% | - | 1.83 |
11/13 | 1,580 | 1,610 | 1,570 | 1,600 | 0% | 26,200 | 432億3186万 | +1.01% | - | 1.83 |
11/12 | 1,600 | 1,620 | 1,580 | 1,600 | 0% | 54,700 | 432億3186万 | +0.76% | - | 1.83 |
11/11 | 1,630 | 1,630 | 1,600 | 1,600 | -1.84% | 50,000 | 432億3186万 | +0.38% | - | 1.83 |
11/10 | 1,640 | 1,650 | 1,620 | 1,630 | -0.61% | 20,400 | 440億4245万 | +1.94% | - | 1.86 |
11/07 | 1,650 | 1,650 | 1,620 | 1,640 | +0.61% | 20,400 | 443億1265万 | +2.44% | - | 1.87 |
11/06 | 1,650 | 1,650 | 1,620 | 1,630 | -1.81% | 43,000 | 440億4245万 | +1.56% | - | 1.86 |
11/05 | 1,650 | 1,660 | 1,630 | 1,660 | +0.61% | 43,800 | 448億5305万 | +3.11% | - | 1.89 |
11/04 | 1,690 | 1,710 | 1,650 | 1,650 | -0.6% | 62,700 | 445億8285万 | +2.23% | - | 1.88 |
10/31 | 1,610 | 1,660 | 1,600 | 1,660 | +2.47% | 56,500 | 448億5305万 | +2.53% | - | 1.89 |
10/30 | 1,620 | 1,620 | 1,590 | 1,620 | 0% | 61,800 | 437億7225万 | -0.25% | - | 1.85 |
10/29 | 1,580 | 1,620 | 1,580 | 1,620 | +3.18% | 56,000 | 437億7225万 | -0.61% | - | 1.85 |
10/28 | 1,580 | 1,590 | 1,560 | 1,570 | 0% | 34,300 | 424億2126万 | -4.09% | - | 1.79 |
10/27 | 1,540 | 1,570 | 1,530 | 1,570 | +2.61% | 19,800 | 424億2126万 | -4.62% | - | 1.79 |
10/24 | 1,550 | 1,550 | 1,510 | 1,530 | +0.66% | 60,500 | 413億4046万 | -7.44% | - | 1.75 |
10/23 | 1,540 | 1,550 | 1,520 | 1,520 | -1.3% | 44,700 | 410億7026万 | -8.54% | - | 1.73 |
10/22 | 1,530 | 1,550 | 1,520 | 1,540 | +2.67% | 36,400 | 415億7925万 | -7.89% | - | 1.76 |
10/21 | 1,520 | 1,520 | 1,490 | 1,500 | -1.96% | 32,500 | 404億9927万 | -10.71% | - | 1.71 |
10/20 | 1,490 | 1,530 | 1,490 | 1,530 | +6.25% | 40,400 | 413億925万 | -9.47% | - | 1.74 |
10/17 | 1,440 | 1,480 | 1,440 | 1,440 | 0% | 73,700 | 388億7929万 | -15.29% | - | 1.64 |
10/16 | 1,520 | 1,530 | 1,410 | 1,440 | -7.69% | 168,300 | 388億7929万 | -15.94% | - | 1.64 |
10/15 | 1,560 | 1,590 | 1,550 | 1,560 | -0.64% | 72,000 | 421億1924万 | -9.67% | - | 1.78 |
10/14 | 1,580 | 1,580 | 1,550 | 1,570 | -2.48% | 71,400 | 423億8923万 | -9.56% | - | 1.79 |
10/10 | 1,630 | 1,630 | 1,580 | 1,610 | -2.42% | 65,800 | 434億6921万 | -7.68% | - | 1.84 |
10/09 | 1,680 | 1,690 | 1,650 | 1,650 | -1.2% | 29,600 | 445億4919万 | -5.71% | - | 1.88 |
10/08 | 1,690 | 1,690 | 1,650 | 1,670 | -1.76% | 38,500 | 450億8918万 | -4.95% | - | 1.9 |
10/07 | 1,730 | 1,730 | 1,700 | 1,700 | -1.73% | 22,700 | 458億9917万 | -3.41% | - | 1.94 |
10/06 | 1,740 | 1,740 | 1,710 | 1,730 | 0% | 27,000 | 467億915万 | -1.93% | - | 1.97 |
10/03 | 1,700 | 1,740 | 1,700 | 1,730 | +2.98% | 65,300 | 467億915万 | -2.09% | - | 1.97 |
10/02 | 1,720 | 1,730 | 1,680 | 1,680 | -3.45% | 77,000 | 453億5918万 | -5.14% | - | 1.91 |
10/01 | 1,770 | 1,770 | 1,730 | 1,740 | -1.69% | 58,000 | 469億7915万 | -2.03% | - | 1.98 |
09/30 | 1,770 | 1,770 | 1,740 | 1,770 | +0.57% | 54,300 | 478億2524万 | -0.56% | - | 2.02 |
09/29 | 1,780 | 1,780 | 1,760 | 1,760 | 0% | 22,200 | 475億5504万 | -1.29% | - | 2.01 |
09/26 | 1,770 | 1,780 | 1,760 | 1,760 | -1.12% | 25,000 | 475億5504万 | -1.51% | - | 2.01 |
09/25 | 1,800 | 1,800 | 1,760 | 1,780 | -0.56% | 52,000 | 480億9544万 | -0.67% | - | 2.03 |
09/24 | 1,780 | 1,800 | 1,780 | 1,790 | 0% | 26,300 | 483億6564万 | -0.28% | - | 2.04 |
09/22 | 1,790 | 1,810 | 1,780 | 1,790 | +0.56% | 53,000 | 483億6564万 | -0.44% | - | 2.04 |
09/19 | 1,760 | 1,780 | 1,750 | 1,780 | +1.14% | 57,300 | 480億9544万 | -1.22% | - | 2.03 |
09/18 | 1,760 | 1,770 | 1,750 | 1,760 | +0.57% | 31,900 | 475億5504万 | -2.44% | - | 2.01 |
09/17 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 23,800 | 472億8484万 | -3.05% | - | 2 |
09/16 | 1,760 | 1,770 | 1,750 | 1,760 | +0.57% | 26,400 | 475億5504万 | -2.55% | - | 2.01 |
09/12 | 1,760 | 1,770 | 1,750 | 1,750 | -0.57% | 84,900 | 472億8484万 | -3.1% | - | 2 |
09/11 | 1,780 | 1,780 | 1,760 | 1,760 | 0% | 31,400 | 475億5504万 | -2.65% | - | 2.01 |
09/10 | 1,760 | 1,780 | 1,760 | 1,760 | -1.12% | 72,300 | 475億5504万 | -2.76% | - | 2.01 |
09/09 | 1,790 | 1,790 | 1,760 | 1,780 | -0.56% | 53,500 | 480億9544万 | -1.77% | - | 2.03 |
09/08 | 1,790 | 1,790 | 1,770 | 1,790 | +0.56% | 39,600 | 483億6564万 | -1.38% | - | 2.04 |
09/05 | 1,770 | 1,780 | 1,750 | 1,780 | +1.14% | 64,300 | 480億9544万 | -2.09% | - | 2.03 |
09/04 | 1,780 | 1,790 | 1,760 | 1,760 | -1.12% | 30,000 | 475億5504万 | -3.46% | - | 2.01 |
09/03 | 1,810 | 1,810 | 1,780 | 1,780 | -1.66% | 20,100 | 480億9544万 | -2.63% | - | 2.03 |
09/02 | 1,760 | 1,810 | 1,760 | 1,810 | +3.43% | 52,800 | 489億604万 | -1.2% | - | 2.06 |
09/01 | 1,780 | 1,780 | 1,750 | 1,750 | -2.23% | 70,200 | 472億8484万 | -4.79% | - | 2 |
08/29 | 1,810 | 1,810 | 1,780 | 1,790 | -1.65% | 49,900 | 483億6564万 | -2.98% | - | 2.04 |
08/28 | 1,830 | 1,830 | 1,810 | 1,820 | -0.55% | 43,600 | 491億7624万 | -1.52% | - | 2.08 |
08/27 | 1,820 | 1,830 | 1,800 | 1,830 | +1.1% | 38,200 | 494億4644万 | -1.08% | - | 2.09 |
08/26 | 1,830 | 1,830 | 1,800 | 1,810 | -1.63% | 56,500 | 489億604万 | -2.32% | - | 2.06 |
08/25 | 1,840 | 1,840 | 1,820 | 1,840 | 0% | 47,900 | 497億1664万 | -0.92% | - | 2.1 |
08/22 | 1,870 | 1,870 | 1,830 | 1,840 | -1.08% | 45,000 | 496億5408万 | -0.97% | - | 2.1 |
08/21 | 1,870 | 1,870 | 1,850 | 1,860 | -1.06% | 34,300 | 501億9379万 | 0% | - | 2.12 |
08/20 | 1,880 | 1,890 | 1,860 | 1,880 | +1.08% | 55,100 | 507億3351万 | +0.97% | - | 2.14 |
08/19 | 1,860 | 1,870 | 1,840 | 1,860 | +0.54% | 27,600 | 501億9379万 | -0.21% | - | 2.12 |
08/18 | 1,890 | 1,890 | 1,840 | 1,850 | -2.12% | 79,600 | 499億2393万 | -0.86% | - | 2.11 |
08/15 | 1,850 | 1,900 | 1,840 | 1,890 | +2.72% | 69,100 | 510億337万 | +1.18% | - | 2.15 |
08/14 | 1,790 | 1,850 | 1,790 | 1,840 | +2.79% | 61,300 | 496億5408万 | -1.6% | - | 2.1 |
08/13 | 1,760 | 1,800 | 1,750 | 1,790 | +0.56% | 42,200 | 483億478万 | -4.58% | - | 2.04 |
08/12 | 1,750 | 1,810 | 1,750 | 1,780 | +1.14% | 64,500 | 480億3492万 | -5.57% | - | 2.03 |
08/11 | 1,790 | 1,790 | 1,750 | 1,760 | -1.12% | 67,500 | 474億9520万 | -7.07% | - | 2.01 |
08/08 | 1,820 | 1,820 | 1,750 | 1,780 | -2.2% | 66,900 | 480億3492万 | -6.56% | - | 2.03 |
08/07 | 1,800 | 1,820 | 1,740 | 1,820 | +1.11% | 74,700 | 491億1436万 | -4.96% | - | 2.07 |
08/06 | 1,840 | 1,850 | 1,790 | 1,800 | -3.23% | 98,100 | 485億7464万 | -6.3% | - | 2.05 |
08/05 | 1,870 | 1,890 | 1,850 | 1,860 | -0.53% | 57,000 | 501億9379万 | -3.58% | - | 2.12 |