時価総額

2013/06/27～2013/11/20

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
2013
11/20414417411417+0.72%38,000127億5186万+0.48%15.020.58
11/19423423412414-1.9%32,000126億6012万0%14.920.57
11/18426428419422-1.17%15,000129億476万+2.18%15.20.58
11/15428431427427-0.23%20,000130億5766万+3.64%15.380.59
11/14440440425428-2.73%25,000130億8824万+4.14%15.420.59
11/13439447434440+2.09%56,000134億5520万+7.84%15.850.61
11/12436437422431+0.7%41,000131億7998万+6.42%15.530.59
11/11429465423428+1.42%126,000130億8824万+6.2%15.420.59
11/08415426415422+1.69%12,000129億476万+5.24%15.20.58
11/07418423415415-1.43%11,000126億9070万+4.01%14.950.57
11/06424424409421-0.71%13,000128億7418万+5.78%15.170.58
11/054274304244240%13,000129億6592万+6.53%15.280.59
11/01411440411424+1.68%45,000129億6592万+7.07%15.280.59
10/31440440415417-6.92%38,000127億5186万+5.3%15.020.58
10/30435448407448+3.94%139,000136億9984万+13.42%16.140.62
10/29410439410431+5.9%87,000131億7998万+9.39%15.530.59
10/28400410400407+2.01%11,000124億4606万+3.3%14.660.56
10/25408408399399-2.21%11,000122億142万+1.27%14.380.55
10/24406409406408+1.75%13,000124億7664万+3.29%14.70.56
10/234044084004010%30,000122億6258万+1.52%14.450.55
10/22392401392401+3.08%34,000122億6258万+1.26%14.450.55
10/21385397383389-1.02%22,000118億9562万-2.02%14.020.54
10/18387396387393+1.03%20,000120億1794万-1.5%14.160.54
10/17392392389389-0.26%8,000118億9562万-2.75%14.020.54
10/16393395385390-0.76%23,000119億2620万-2.26%14.050.54
10/15393393392393+1.55%18,000120億1794万-1.01%14.160.54
10/113903903863870%12,000118億3446万-1.78%13.940.53
10/10389397381387-2.03%26,000118億3446万-1.28%13.940.53
10/09361395361395+7.92%27,000120億7910万+1.28%14.230.55
10/08359369359366-0.27%14,000111億9228万-5.67%13.190.51
10/07371372363367-0.54%24,000112億2286万-4.92%13.220.51
10/04372378364369-3.4%40,000112億8402万-4.16%13.290.51
10/03373384373382+1.33%23,000116億8156万-0.26%13.760.53
10/02387394376377-4.31%42,000115億2866万-1.05%13.580.52
10/01401402392394-1.5%18,000120億4852万+3.68%14.20.54
09/30397404386400+0.5%37,000122億3200万+5.82%14.410.55
09/27405405393398-0.75%31,000121億7084万+6.13%14.340.55
09/26400401386401-1.96%94,000122億6258万+7.51%14.450.55
09/25418418402409-1.92%36,000125億722万+10.24%14.740.56
09/24418420410417-0.48%46,000127億5186万+13.32%15.030.58
09/204244244184190%50,000128億1302万+14.79%15.10.58
09/19420420416419+0.48%32,000128億1302万+16.07%15.10.58
09/18420421417417-0.48%57,000127億5186万+16.48%15.030.58
09/17422422415419-0.71%93,000128億1302万+18.03%15.10.58
09/13420422415422+0.48%107,000129億476万+19.89%15.210.58
09/12422428415420-5.83%176,000128億4360万+20.34%15.130.58
09/11426498426446+6.7%586,000136億3868万+29.28%16.070.62
09/10365438365418+14.52%136,000127億8244万+22.58%15.060.58
09/09376380352365+8.63%91,000111億6170万+8.31%13.150.5
09/06336340336336+1.51%9,000102億7488万0%12.110.46
09/05327334327331-1.19%14,000101億2198万-1.49%11.930.46
09/04335335335335-0.59%4,000102億4430万-0.3%12.070.46
09/03335338335337+1.51%4,000103億546万+0.3%12.140.47
09/02325335325332+2.15%8,000101億5256万-1.19%11.960.46
08/303263303253250%13,00099億3850万-2.99%11.710.45
08/29328330325325-2.99%6,00099億3850万-3.27%11.710.45
08/28339339335335-1.18%8,000102億4430万-0.59%12.070.46
08/27340340339339-0.59%6,000103億6662万+0.3%12.210.47
08/26343343341341+0.59%7,000104億2778万+0.89%12.290.47
08/23345345339339-0.29%9,000103億6662万+0.3%12.210.47
08/22340340340340+0.29%2,000103億9720万+0.59%12.250.47
08/213433433393390%16,000103億6662万+0.3%12.210.47
08/20338341338339-0.29%9,000103億6662万0%12.210.47
08/19336340336340+1.19%4,000103億9720万+0.29%12.250.47
08/163363403303360%15,000102億7488万-0.88%12.110.46
08/15338343333336-2.33%15,000102億7488万-1.18%12.110.46
08/14339345338344+1.18%7,000105億1952万+0.88%12.390.47
08/133453453383400%6,000103億9720万-0.29%12.250.47
08/12346354335340-1.73%20,000103億9720万-0.58%12.250.47
08/09334346330346+6.13%20,000105億8068万+1.17%12.470.48
08/08330330326326-1.21%5,00099億6908万-4.68%11.750.45
08/07334334330330-0.3%7,000100億9140万-3.79%11.890.46
08/06340340331331-2.07%8,000101億2198万-3.78%11.930.46
08/05338338338338+1.81%2,000103億3604万-1.74%12.180.47
08/02330336330332+0.3%4,000101億5256万-3.49%11.960.46
08/013313313313310%1,000101億2198万-3.5%11.930.46
07/31337337331331-1.19%7,000101億2198万-3.5%11.930.46
07/30327335325335+2.45%11,000102億4430万-2.33%12.070.46
07/29335335327327-4.66%6,00099億9966万-4.66%11.780.45
07/26346346342343-0.87%8,000104億8894万0%12.360.47
07/25354354346346-1.14%11,000105億8068万+0.87%12.470.48
07/24349352349350+1.74%6,000107億300万+2.04%12.610.48
07/23345349343344+0.88%9,000105億1952万+0.58%12.390.47
07/22339341339341+0.59%7,000104億2778万-0.29%12.290.47
07/19350352339339-3.97%21,000103億6662万-0.88%12.210.47
07/18347353347353+1.73%9,000107億9474万+3.52%12.720.49
07/17353353345347-0.86%9,000106億1126万+2.06%12.50.48
07/16355355347350+0.57%20,000107億300万+3.24%12.610.48
07/12350351346348-3.6%32,000106億4184万+3.26%12.540.48
07/11361361357361+1.12%15,000110億3938万+7.76%13.010.5
07/10352357352357+3.78%17,000109億1706万+7.21%12.860.49
07/09351352344344-1.15%8,000105億1952万+3.93%12.390.47
07/08354370348348-0.85%31,000106億4184万+5.45%12.540.48
07/05352352351351+0.86%6,000107億3358万+6.69%12.650.48
07/04349349348348-0.29%3,000106億4184万+6.1%12.540.48
07/03355355344349-0.57%19,000106億7242万+6.4%12.570.48
07/02339352339351+3.54%28,000107億3358万+7.34%12.650.48
07/01339339331339+2.73%29,000103億6662万+3.99%12.210.47
06/28330330325330+1.85%15,000100億9140万+1.23%11.910.46
06/27320324317324+2.21%6,00099億792万-0.92%11.690.45