時価総額
2012/08/27~2013/03/29
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 |
2013 |
03/29 | 2,730 | 2,730 | 2,730 | 2,730 | 0% | 300 | 27億3000万 | +0.7% | 10.04 | - |
03/28 | 2,690 | 2,730 | 2,650 | 2,730 | +1.49% | 500 | 27億3000万 | +1.04% | 10.04 | - |
03/27 | 2,700 | 2,700 | 2,690 | 2,690 | -7.88% | 1,000 | 26億9000万 | -0.11% | 9.89 | - |
03/26 | 2,930 | 2,940 | 2,900 | 2,920 | -0.68% | 500 | 29億2000万 | +8.75% | 10.74 | - |
03/25 | 2,910 | 2,950 | 2,900 | 2,940 | -0.34% | 400 | 29億4000万 | +10.19% | 10.81 | - |
03/22 | 2,840 | 2,950 | 2,840 | 2,950 | +4.61% | 500 | 29億5000万 | +11.32% | 10.85 | - |
03/21 | 2,850 | 2,900 | 2,820 | 2,820 | -2.76% | 300 | 28億2000万 | +7.14% | 10.37 | - |
03/19 | 2,890 | 2,900 | 2,890 | 2,900 | +4.69% | 200 | 29億 | +10.77% | 10.67 | - |
03/18 | 2,770 | 2,800 | 2,770 | 2,770 | -2.81% | 800 | 27億7000万 | +6.54% | 10.19 | - |
03/15 | 2,850 | 2,850 | 2,850 | 2,850 | +1.79% | 100 | 28億5000万 | +10.21% | 10.48 | - |
03/14 | 2,780 | 2,800 | 2,780 | 2,800 | +0.72% | 300 | 28億 | +8.95% | 10.3 | - |
03/13 | 2,780 | 2,780 | 2,780 | 2,780 | +1.09% | 100 | 27億8000万 | +8.76% | 10.23 | - |
03/12 | 2,750 | 2,750 | 2,750 | 2,750 | +1.1% | 200 | 27億5000万 | +8.18% | 10.12 | - |
03/11 | 2,790 | 2,800 | 2,720 | 2,720 | +2.64% | 500 | 27億2000万 | +7.51% | 10 | - |
03/08 | 2,650 | 2,650 | 2,650 | 2,650 | +0.76% | 400 | 26億5000万 | +5.24% | 9.75 | - |
03/07 | 2,630 | 2,630 | 2,630 | 2,630 | +1.94% | 200 | 26億3000万 | +4.86% | 9.67 | - |
03/05 | 2,580 | 2,580 | 2,580 | 2,580 | -0.77% | 100 | 25億8000万 | +3.32% | 9.49 | - |
03/04 | 2,560 | 2,600 | 2,560 | 2,600 | +1.17% | 400 | 26億 | +4.46% | 9.56 | - |
03/01 | 2,620 | 2,620 | 2,570 | 2,570 | -1.53% | 300 | 25億7000万 | +3.63% | 9.45 | - |
02/28 | 2,620 | 2,620 | 2,570 | 2,610 | -0.38% | 300 | 26億1000万 | +5.67% | 9.6 | - |
02/27 | 2,620 | 2,620 | 2,620 | 2,620 | +2.34% | 100 | 26億2000万 | +6.59% | 9.64 | - |
02/26 | 2,560 | 2,560 | 2,560 | 2,560 | 0% | 100 | 25億6000万 | +4.58% | 9.42 | - |
02/25 | 2,570 | 2,600 | 2,560 | 2,560 | 0% | 500 | 25億6000万 | +4.92% | 9.42 | - |
02/22 | 2,550 | 2,560 | 2,550 | 2,560 | +3.23% | 300 | 25億6000万 | +5.31% | 9.42 | - |
02/21 | 2,520 | 2,520 | 2,480 | 2,480 | -1.59% | 200 | 24億8000万 | +2.48% | 9.12 | - |
02/20 | 2,520 | 2,520 | 2,520 | 2,520 | +0.8% | 200 | 25億2000万 | +4.52% | 9.27 | - |
02/19 | 2,500 | 2,500 | 2,500 | 2,500 | +0.81% | 100 | 25億 | +4.12% | 9.2 | - |
02/18 | 2,480 | 2,480 | 2,480 | 2,480 | -0.8% | 100 | 24億8000万 | +3.77% | 9.12 | - |
02/15 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 200 | 25億 | +5.04% | 9.2 | - |
02/14 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 25億 | +5.49% | 9.2 | - |
02/12 | 2,460 | 2,500 | 2,460 | 2,500 | +1.63% | 300 | 25億 | +5.98% | 9.2 | - |
02/08 | 2,460 | 2,460 | 2,460 | 2,460 | +0.41% | 100 | 24億6000万 | +4.81% | 9.05 | - |
02/07 | 2,480 | 2,480 | 2,450 | 2,450 | +0.82% | 200 | 24億5000万 | +4.88% | 9.01 | - |
02/06 | 2,450 | 2,450 | 2,430 | 2,430 | -0.82% | 700 | 24億3000万 | +4.43% | 8.94 | - |
02/04 | 2,470 | 2,480 | 2,450 | 2,450 | +0.41% | 300 | 24億5000万 | +5.79% | 9.01 | - |
02/01 | 2,440 | 2,440 | 2,440 | 2,440 | 0% | 100 | 24億4000万 | +5.9% | 8.98 | - |
01/31 | 2,470 | 2,470 | 2,440 | 2,440 | 0% | 200 | 24億4000万 | +6.41% | 8.98 | - |
01/30 | 2,440 | 2,440 | 2,440 | 2,440 | +1.24% | 100 | 24億4000万 | +6.78% | 8.98 | - |
01/28 | 2,460 | 2,460 | 2,410 | 2,410 | 0% | 300 | 24億1000万 | +5.98% | 8.86 | - |
01/25 | 2,400 | 2,410 | 2,400 | 2,410 | +2.55% | 300 | 24億1000万 | +6.5% | 8.86 | - |
01/24 | 2,400 | 2,400 | 2,350 | 2,350 | -1.67% | 300 | 23億5000万 | +4.4% | 8.64 | - |
01/23 | 2,390 | 2,390 | 2,390 | 2,390 | +1.27% | 200 | 23億9000万 | +6.6% | 8.79 | - |
01/21 | 2,360 | 2,360 | 2,360 | 2,360 | +1.72% | 100 | 23億6000万 | +5.73% | 8.68 | - |
01/18 | 2,360 | 2,360 | 2,320 | 2,320 | +0.43% | 500 | 23億2000万 | +4.41% | 8.53 | - |
01/17 | 2,380 | 2,380 | 2,310 | 2,310 | -2.94% | 200 | 23億1000万 | +4.34% | 8.5 | - |
01/16 | 2,350 | 2,380 | 2,350 | 2,380 | +1.28% | 200 | 23億8000万 | +7.84% | 8.75 | - |
01/15 | 2,320 | 2,350 | 2,320 | 2,350 | 0% | 400 | 23億5000万 | +6.92% | 8.64 | - |
01/11 | 2,340 | 2,350 | 2,340 | 2,350 | +3.52% | 200 | 23億5000万 | +7.31% | 8.64 | - |
01/07 | 2,280 | 2,280 | 2,270 | 2,270 | 0% | 400 | 22億7000万 | +4.03% | 8.35 | - |
01/04 | 2,280 | 2,300 | 2,270 | 2,270 | 0% | 600 | 22億7000万 | +4.27% | 8.35 | - |
2012 |
12/28 | 2,270 | 2,270 | 2,270 | 2,270 | +2.25% | 100 | - | +4.56% | - | - |
12/27 | 2,270 | 2,270 | 2,220 | 2,220 | -0.89% | 200 | - | +2.68% | - | - |
12/26 | 2,240 | 2,240 | 2,240 | 2,240 | +0.45% | 100 | - | +3.94% | - | - |
12/25 | 2,230 | 2,230 | 2,230 | 2,230 | -0.45% | 100 | - | +3.72% | - | - |
12/21 | 2,180 | 2,240 | 2,180 | 2,240 | +1.82% | 200 | - | +4.23% | - | - |
12/18 | 2,200 | 2,200 | 2,200 | 2,200 | +0.92% | 100 | - | +2.28% | - | - |
12/17 | 2,180 | 2,180 | 2,180 | 2,180 | -2.24% | 100 | - | +1.21% | - | - |
12/14 | 2,230 | 2,230 | 2,230 | 2,230 | +3.72% | 100 | - | +3.34% | - | - |
12/12 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 100 | - | -0.19% | - | - |
12/05 | 2,150 | 2,150 | 2,150 | 2,150 | -0.46% | 100 | - | -0.46% | - | - |
12/04 | 2,170 | 2,170 | 2,160 | 2,160 | -3.57% | 200 | - | -0.18% | - | - |
11/30 | 2,180 | 2,240 | 2,180 | 2,240 | +2.75% | 300 | - | +3.23% | - | - |
11/29 | 2,180 | 2,180 | 2,180 | 2,180 | +2.35% | 100 | - | +0.6% | - | - |
11/22 | 2,130 | 2,130 | 2,130 | 2,130 | +0.95% | 100 | - | -1.71% | - | - |
11/21 | 2,110 | 2,110 | 2,110 | 2,110 | 0% | 100 | - | -2.68% | - | - |
11/06 | 2,140 | 2,140 | 2,100 | 2,110 | -1.86% | 300 | - | -2.81% | - | - |
11/05 | 2,150 | 2,150 | 2,150 | 2,150 | +1.9% | 100 | - | -1.06% | - | - |
11/02 | 2,110 | 2,110 | 2,110 | 2,110 | -0.47% | 200 | - | -2.94% | - | - |
11/01 | 2,120 | 2,120 | 2,120 | 2,120 | -0.93% | 100 | - | -2.53% | - | - |
10/31 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 200 | - | -1.61% | - | - |
10/30 | 2,100 | 2,140 | 2,100 | 2,140 | -0.93% | 200 | - | -1.56% | - | - |
10/29 | 2,110 | 2,160 | 2,100 | 2,160 | +0.47% | 500 | - | -0.46% | - | - |
10/26 | 2,080 | 2,150 | 2,080 | 2,150 | +0.47% | 400 | - | -0.74% | - | - |
10/25 | 2,060 | 2,140 | 2,060 | 2,140 | +0.47% | 400 | - | -1.02% | - | - |
10/17 | 2,060 | 2,130 | 2,060 | 2,130 | +3.9% | 200 | - | -1.3% | - | - |
10/12 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 100 | - | -4.96% | - | - |
10/11 | 2,080 | 2,110 | 2,030 | 2,030 | -4.69% | 1,300 | - | -5.97% | - | - |
10/10 | 2,150 | 2,150 | 2,130 | 2,130 | -3.18% | 200 | - | -1.39% | - | - |
10/09 | 2,200 | 2,200 | 2,200 | 2,200 | -3.51% | 100 | - | +1.9% | - | - |
10/04 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 100 | - | +5.9% | - | - |
10/03 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 200 | - | +6.34% | - | - |
10/02 | 2,210 | 2,280 | 2,210 | 2,280 | +7.04% | 200 | - | +6.84% | - | - |
10/01 | 2,290 | 2,290 | 2,130 | 2,130 | -6.99% | 200 | - | +0.28% | - | - |
09/28 | 2,270 | 2,300 | 2,270 | 2,290 | +0.88% | 700 | - | +8.02% | - | - |
09/27 | 2,270 | 2,270 | 2,270 | 2,270 | -1.3% | 100 | - | +7.48% | - | - |
09/26 | 2,300 | 2,300 | 2,300 | 2,300 | +5.99% | 100 | - | +9.21% | - | - |
09/25 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 200 | - | +3.38% | - | - |
09/24 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 200 | - | +3.58% | - | - |
09/21 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 100 | - | +3.78% | - | - |
09/20 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 100 | - | +4.03% | - | - |
09/19 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 100 | - | +4.33% | - | - |
09/18 | 2,130 | 2,170 | 2,130 | 2,170 | +1.88% | 200 | - | +4.63% | - | - |
09/14 | 2,120 | 2,130 | 2,120 | 2,130 | +0.47% | 300 | - | +3% | - | - |
09/13 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 200 | - | +2.76% | - | - |
09/12 | 2,120 | 2,120 | 2,120 | 2,120 | +3.41% | 100 | - | +2.96% | - | - |
09/10 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | - | -0.29% | - | - |
09/06 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | - | -0.19% | - | - |
09/05 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | - | -0.1% | - | - |
08/29 | 2,050 | 2,050 | 2,050 | 2,050 | -2.38% | 100 | - | 0% | - | - |
08/27 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 400 | - | +2.44% | - | - |