時価総額
2013/08/06～2013/12/30
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 |
|---|
| 2013 |
| 12/30 | 778 | 791 | 777 | 788 | +1.68% | 9,900 | 25億3925万 | -1.01% | 16.63 | - |
| 12/27 | 775 | 777 | 766 | 775 | +0.13% | 6,400 | 24億9736万 | -2.64% | 16.35 | - |
| 12/26 | 773 | 774 | 756 | 774 | -2.52% | 24,400 | 24億9413万 | -3.01% | 16.33 | - |
| 12/25 | 793 | 795 | 788 | 794 | +0.25% | 19,200 | 25億5858万 | -0.63% | 16.75 | - |
| 12/24 | 794 | 794 | 791 | 792 | -0.5% | 19,900 | 25億5214万 | -0.88% | 16.71 | - |
| 12/20 | 797 | 799 | 795 | 796 | 0% | 4,700 | 25億6503万 | -0.38% | 16.79 | - |
| 12/19 | 801 | 801 | 794 | 796 | -0.5% | 5,000 | 25億6503万 | -0.5% | 16.79 | - |
| 12/18 | 800 | 802 | 787 | 800 | 0% | 9,400 | 25億7792万 | -0.12% | 16.88 | - |
| 12/17 | 798 | 802 | 798 | 800 | 0% | 5,300 | 25億7792万 | -0.25% | 16.88 | - |
| 12/16 | 804 | 804 | 799 | 800 | -0.5% | 8,000 | 25億7792万 | -0.37% | 16.88 | - |
| 12/13 | 801 | 804 | 800 | 804 | 0% | 10,500 | 25億9080万 | -0.12% | 16.96 | - |
| 12/12 | 803 | 804 | 802 | 804 | +0.37% | 3,100 | 25億9080万 | -0.12% | 16.96 | - |
| 12/11 | 805 | 805 | 796 | 801 | -0.5% | 10,800 | 25億8114万 | -0.74% | 16.9 | - |
| 12/10 | 806 | 806 | 800 | 805 | +0.12% | 5,300 | 25億9403万 | -0.37% | 16.98 | - |
| 12/09 | 804 | 806 | 804 | 804 | +0.5% | 4,000 | 25億9080万 | -0.74% | 16.96 | - |
| 12/06 | 807 | 807 | 800 | 800 | -0.74% | 7,800 | 25億7792万 | -1.36% | 16.88 | - |
| 12/05 | 802 | 807 | 802 | 806 | +0.37% | 5,900 | 25億9725万 | -0.74% | 17.01 | - |
| 12/04 | 807 | 807 | 802 | 803 | -0.37% | 5,200 | 25億8758万 | -1.23% | 16.94 | - |
| 12/03 | 808 | 808 | 801 | 806 | +0.12% | 5,500 | 25億9725万 | -1.1% | 17.01 | - |
| 12/02 | 805 | 807 | 801 | 805 | +0.88% | 7,300 | 25億9403万 | -1.35% | 16.98 | - |
| 11/29 | 795 | 800 | 795 | 798 | +0.38% | 4,500 | 25億7147万 | -2.33% | 16.84 | - |
| 11/28 | 789 | 795 | 789 | 795 | +0.76% | 1,900 | 25億6180万 | -2.81% | 16.77 | - |
| 11/27 | 783 | 789 | 780 | 789 | +0.77% | 5,000 | 25億4247万 | -3.66% | 16.65 | - |
| 11/26 | 785 | 788 | 780 | 783 | -0.25% | 9,300 | 25億2313万 | -4.63% | 16.52 | - |
| 11/25 | 790 | 799 | 785 | 785 | -1.26% | 7,300 | 25億2958万 | -4.5% | 16.56 | - |
| 11/22 | 800 | 800 | 775 | 795 | -1.24% | 17,000 | 25億6180万 | -3.4% | 16.77 | - |
| 11/21 | 801 | 806 | 800 | 805 | +0.5% | 4,000 | 25億9403万 | -2.19% | 16.98 | - |
| 11/20 | 807 | 807 | 801 | 801 | 0% | 2,200 | 25億8114万 | -2.67% | 16.9 | - |
| 11/19 | 793 | 801 | 770 | 801 | +0.13% | 18,600 | 25億8114万 | -2.67% | 16.9 | - |
| 11/18 | 803 | 810 | 795 | 800 | -0.62% | 21,400 | 25億7792万 | -2.68% | 16.88 | - |
| 11/15 | 798 | 815 | 796 | 805 | -3.94% | 41,700 | 25億9403万 | -2.19% | 16.98 | - |
| 11/14 | 836 | 838 | 833 | 838 | +1.09% | 5,600 | 27億37万 | +1.95% | 17.68 | - |
| 11/13 | 825 | 836 | 822 | 829 | +0.73% | 5,600 | 26億7136万 | +0.97% | 17.49 | - |
| 11/12 | 830 | 832 | 820 | 823 | -0.6% | 7,900 | 26億5203万 | +0.61% | 17.36 | - |
| 11/11 | 826 | 830 | 826 | 828 | +0.24% | 7,000 | 26億6814万 | +1.6% | 17.47 | - |
| 11/08 | 835 | 836 | 819 | 826 | -1.08% | 8,900 | 26億6170万 | +1.6% | 17.43 | - |
| 11/07 | 845 | 847 | 832 | 835 | -0.36% | 10,600 | 26億9070万 | +2.83% | 17.62 | - |
| 11/06 | 843 | 844 | 835 | 838 | -0.71% | 5,300 | 27億37万 | +3.46% | 17.68 | - |
| 11/05 | 843 | 847 | 835 | 844 | +0.72% | 10,700 | 27億1970万 | +4.2% | 17.81 | - |
| 11/01 | 844 | 848 | 830 | 838 | +0.48% | 13,700 | 27億37万 | +3.46% | 17.68 | - |
| 10/31 | 892 | 892 | 830 | 834 | +0.24% | 31,500 | 26億8748万 | +3.09% | 17.6 | - |
| 10/30 | 834 | 845 | 830 | 832 | -0.24% | 12,200 | 26億8103万 | +2.84% | 17.55 | - |
| 10/29 | 838 | 840 | 829 | 834 | -0.48% | 9,000 | 26億8748万 | +3.09% | 17.6 | - |
| 10/28 | 834 | 838 | 833 | 838 | +0.6% | 3,700 | 27億37万 | +3.58% | 17.68 | - |
| 10/25 | 839 | 839 | 831 | 833 | +0.12% | 8,100 | 26億8425万 | +2.97% | 17.58 | - |
| 10/24 | 820 | 832 | 820 | 832 | +1.59% | 9,100 | 26億8103万 | +2.84% | 17.55 | - |
| 10/23 | 829 | 830 | 815 | 819 | 0% | 6,100 | 26億3914万 | +1.24% | 17.28 | - |
| 10/22 | 820 | 827 | 817 | 819 | +0.37% | 8,500 | 26億3914万 | +1.11% | 17.28 | - |
| 10/21 | 813 | 817 | 811 | 816 | +0.87% | 5,000 | 26億2752万 | +0.62% | 17.2 | - |
| 10/18 | 802 | 814 | 795 | 809 | +0.87% | 5,400 | 26億498万 | -0.25% | 17.06 | - |
| 10/17 | 810 | 810 | 800 | 802 | -0.37% | 5,800 | 25億8244万 | -1.35% | 16.91 | - |
| 10/16 | 800 | 813 | 800 | 805 | +1.26% | 6,300 | 25億9210万 | -1.35% | 16.97 | - |
| 10/15 | 793 | 797 | 790 | 795 | +0.89% | 3,500 | 25億5990万 | -2.21% | 16.76 | - |
| 10/11 | 809 | 812 | 788 | 788 | -1.99% | 4,500 | 25億3736万 | -2.72% | 16.61 | - |
| 10/10 | 800 | 804 | 795 | 804 | +0.63% | 6,200 | 25億8888万 | -0.37% | 16.95 | - |
| 10/09 | 790 | 800 | 778 | 799 | -0.37% | 5,700 | 25億7278万 | -0.5% | 16.85 | - |
| 10/08 | 745 | 838 | 740 | 802 | +7.08% | 37,400 | 25億8244万 | +0.5% | 16.91 | - |
| 10/07 | 769 | 780 | 749 | 749 | -2.47% | 10,400 | 24億1178万 | -5.55% | 15.79 | - |
| 10/04 | 777 | 778 | 760 | 768 | -0.26% | 9,000 | 24億7296万 | -2.78% | 16.19 | - |
| 10/03 | 783 | 790 | 762 | 770 | -2.16% | 7,900 | 24億7940万 | -2.16% | 16.23 | - |
| 10/02 | 801 | 803 | 785 | 787 | -2.24% | 16,900 | 25億3414万 | +0.38% | 16.59 | - |
| 10/01 | 810 | 820 | 805 | 805 | -2.42% | 19,000 | 25億9210万 | +3.07% | 16.97 | - |
| 09/30 | 837 | 837 | 821 | 825 | -1.67% | 4,500 | 26億5848万 | +6.18% | 17.41 | - |
| 09/27 | 827 | 840 | 827 | 839 | +1.57% | 5,300 | 27億359万 | +8.54% | 17.7 | - |
| 09/26 | 826 | 826 | 812 | 826 | 0% | 10,000 | 26億6170万 | +7.69% | 17.43 | - |
| 09/25 | 840 | 840 | 824 | 826 | -1.67% | 4,900 | 26億6170万 | +8.26% | 17.43 | - |
| 09/24 | 845 | 845 | 819 | 840 | +0.96% | 17,600 | 27億681万 | +10.82% | 17.72 | - |
| 09/20 | 833 | 843 | 829 | 832 | +0.24% | 4,800 | 26億7837万 | +10.49% | 17.54 | - |
| 09/19 | 840 | 843 | 825 | 830 | -0.24% | 5,600 | 26億7193万 | +10.96% | 17.49 | - |
| 09/18 | 848 | 848 | 826 | 832 | -2.12% | 7,900 | 26億7837万 | +11.98% | 17.54 | - |
| 09/17 | 857 | 860 | 844 | 850 | +0.83% | 9,900 | 27億3632万 | +15.18% | 17.92 | - |
| 09/13 | 843 | 857 | 823 | 843 | 0% | 11,500 | 27億1378万 | +15.01% | 17.77 | - |
| 09/12 | 825 | 880 | 816 | 843 | +3.69% | 23,800 | 27億1378万 | +15.48% | 17.77 | - |
| 09/11 | 849 | 859 | 791 | 813 | -4.13% | 19,800 | 26億1720万 | +12.14% | 17.14 | - |
| 09/10 | 905 | 905 | 847 | 848 | -3.09% | 57,000 | 27億2988万 | +17.29% | 17.87 | - |
| 09/09 | 875 | 875 | 791 | 875 | +20.69% | 102,500 | 28億1680万 | +21.7% | 18.44 | - |
| 09/06 | 730 | 732 | 724 | 725 | -2.03% | 3,500 | 23億3392万 | +1.54% | 15.28 | - |
| 09/05 | 740 | 740 | 716 | 740 | +4.23% | 7,200 | 23億8220万 | +3.35% | 15.6 | - |
| 09/04 | 676 | 719 | 676 | 710 | +3.5% | 8,200 | 22億8563万 | -0.98% | 14.97 | - |
| 09/03 | 671 | 687 | 671 | 686 | +1.48% | 4,800 | 22億837万 | -4.59% | 14.46 | - |
| 09/02 | 668 | 677 | 631 | 676 | +0.15% | 18,600 | 21億7617万 | -6.5% | 14.25 | - |
| 08/30 | 680 | 683 | 670 | 675 | -1.17% | 4,900 | 21億7296万 | -7.15% | 14.23 | - |
| 08/29 | 695 | 695 | 683 | 683 | -0.29% | 2,700 | 21億9871万 | -6.57% | 14.4 | - |
| 08/28 | 699 | 699 | 684 | 685 | -2.7% | 3,800 | 22億515万 | -6.8% | 14.44 | - |
| 08/27 | 707 | 707 | 700 | 704 | -0.42% | 3,800 | 22億6631万 | -4.74% | 14.84 | - |
| 08/26 | 705 | 707 | 704 | 707 | -0.42% | 2,700 | 22億7597万 | -4.72% | 14.9 | - |
| 08/23 | 727 | 728 | 710 | 710 | -0.7% | 6,200 | 22億8563万 | -4.83% | 14.97 | - |
| 08/22 | 705 | 715 | 700 | 715 | +0.28% | 4,200 | 23億172万 | -4.54% | 15.07 | - |
| 08/21 | 718 | 718 | 701 | 713 | +0.99% | 3,600 | 22億9528万 | -5.19% | 15.03 | - |
| 08/20 | 710 | 718 | 703 | 706 | +0.28% | 2,300 | 22億7275万 | -6.49% | 14.88 | - |
| 08/19 | 723 | 723 | 704 | 704 | -0.56% | 2,000 | 22億6631万 | -7.25% | 14.84 | - |
| 08/16 | 714 | 724 | 700 | 708 | -0.98% | 5,000 | 22億7919万 | -7.33% | 14.92 | - |
| 08/15 | 718 | 724 | 715 | 715 | -0.28% | 2,200 | 23億172万 | -6.9% | 15.07 | - |
| 08/14 | 714 | 729 | 714 | 717 | +0.84% | 1,800 | 23億816万 | -7.12% | 15.11 | - |
| 08/13 | 718 | 718 | 705 | 711 | -1.11% | 3,700 | 22億8885万 | -8.49% | 14.99 | - |
| 08/12 | 738 | 738 | 718 | 719 | -4.52% | 7,200 | 23億1460万 | -7.94% | 15.16 | - |
| 08/09 | 726 | 765 | 726 | 753 | +3.15% | 4,900 | 24億2405万 | -4.08% | 15.87 | - |
| 08/08 | 748 | 750 | 720 | 730 | -2.41% | 9,400 | 23億5001万 | -7.12% | 15.39 | - |
| 08/07 | 752 | 760 | 748 | 748 | -1.19% | 3,900 | 24億796万 | -5.2% | 15.77 | - |
| 08/06 | 761 | 764 | 754 | 757 | -1.05% | 4,700 | 24億3693万 | -4.3% | 15.96 | - |
