時価総額

2013/07/30～2013/12/20

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
20156/1, 株式分割 1→2
20141/1, 株式分割 1→3
2013
12/20505510502507-0.16%443,400571億8483万-4.22%42.765.6
12/19512515502508-0.81%504,000572億7888万-4.61%42.835.61
12/18510516498512+1.15%285,000577億4915万-4.54%43.185.65
12/17498515498506+1.95%277,200570億9077万-5.98%42.685.59
12/16536537489496-6.97%796,200559億9975万-7.95%41.875.48
12/13543543527533-1.69%442,800601億9456万-1.23%45.015.89
12/12538548532543+2.2%739,200612億2915万+0.46%45.785.99
12/11529542525531-1.55%547,800599億1239万-1.88%44.795.87
12/10523543523539+1.09%761,400608億5293万-0.71%45.55.96
12/09538538530533+0.16%281,400601億9456万-1.6%45.015.89
12/06527542519533+2.9%1,237,800601億50万-1.39%44.945.88
12/05532538513518-2.97%911,400584億753万-3.99%43.675.72
12/04530542525533-0.31%688,200601億9456万-0.68%45.015.89
12/03545545533535-1.53%597,600603億8266万0%45.155.91
12/02525548525543+2.03%1,050,000613億2320万+1.94%45.856
11/29527540525533-0.47%464,400601億50万+0.28%44.945.88
11/28543548532535-0.62%980,400603億8266万+1.13%45.155.91
11/27538555529538-1.82%2,468,400607億5888万+2.15%45.435.95
11/26515548513548+5.28%1,790,400618億8753万+5.04%46.276.06
11/25526529513521-1.11%1,095,000587億8375万+0.94%43.955.76
11/22525538514527+0.64%1,552,200594億4212万+3.27%44.445.82
11/21525546513523-0.79%1,600,200590億4770万+3.84%44.155.78
11/20553562523528-4.81%2,285,400595億1782万+5.92%44.55.83
11/19550573542554+0.76%1,957,200625億2662万+12.86%46.756.12
11/18573583539550-5.98%2,677,200620億5650万+13.87%46.46.08
11/15593613565585-5.01%3,436,200660億555万+23.16%49.356.46
11/14583659565616+13.52%8,542,200694億8447万+32.44%51.956.8
11/13532558515543+0.46%1,301,400612億1027万+19.49%45.765.99
11/12531550517540+2.53%652,200609億2820万+21.08%45.555.97
11/11543558518527-1.4%541,800594億2380万+20.24%44.435.82
11/08562563530534-5.74%827,400602億7002万+23.65%45.065.9
11/07575593562567-3%1,051,200639億3700万+33.33%47.86.26
11/06508617503584+13.98%2,676,600659億1152万+40.09%49.286.45
11/05483557474513+8.01%2,762,400578億2537万+25.31%43.235.66
11/01489495458475-4.3%1,564,200535億3783万+17.74%40.035.24
10/31476504473496+3.8%1,621,800559億4487万+24.27%41.835.48
10/30498507468478-3.31%2,412,600538億9513万+21.54%40.35.28
10/29473508472494+3.64%1,629,600557億3802万+27.65%41.675.46
10/28480512463477-3.18%1,602,000537億8230万+25.44%40.215.27
10/25481558479492+3.69%2,583,000555億4997万+31.64%41.535.44
10/24469483447475-3.78%2,148,600535億7544万+29.74%40.065.25
10/23423508419494+16.44%5,718,600556億8160万+37.47%41.635.45
10/22378440378424+11.44%2,656,800478億2111万+20.75%35.754.68
10/21378395378380+0.75%813,000429億1301万+9.92%32.084.2
10/18382385370378-0.22%683,400425億9332万+10.7%31.854.17
10/17373393368378+3.7%1,418,400426億8735万+12.27%31.924.18
10/16355376341365+2.53%1,161,000411億6414万+9.23%30.784.03
10/15362373353356-1.2%793,200401億4867万+7.83%30.023.93
10/11350365350360+4.04%1,110,600406億3760万+10.48%30.383.98
10/10333349326346+2.01%1,473,000390億5798万+7.17%29.23.82
10/09327345323339+1.29%812,400382億8698万+5.71%28.633.75
10/08327342324335-0.59%633,600377億9805万+5.35%28.263.7
10/07350352336337-3.71%316,200380億2371万+6.98%28.433.72
10/04358358344350-3.58%688,200394億9050万+12.18%29.533.87
10/03361371355363-0.05%507,000409億5729万+17.48%30.624.01
10/02362374357363-0.55%899,400409億7609万+18.68%30.644.01
10/01374389360365-4.82%1,149,000412億175万+20.52%30.814.03
09/30362405355384-0.22%1,947,000432億8911万+27.89%32.374.24
09/27381432378385+5.49%2,799,600433億8313万+29.9%32.444.25
09/26345365332365+3.16%2,092,200411億2653万+24.83%30.754.03
09/25315372314353+13.07%4,824,600398億6660万+22.26%29.813.9
09/24323323305313-3.75%1,461,000352億5937万+8.89%26.363.45
09/20312333310325+2.74%1,199,400366億2395万+13.52%27.43.59
09/19300324298316+6.7%1,175,400356億4631万+10.88%26.673.49
09/18300302292296-1.28%410,400334億902万+4.28%24.993.27
09/17303307297300-2.17%634,800338億4144万+5.26%25.323.32
09/13276308276307+9.65%1,258,800345億9347万+7.98%25.883.39
09/12279282274280+0.66%708,000315億4774万-1.18%23.63.09
09/112752812752780%261,600313億4093万-2.86%23.453.07
09/10281287277278-1.24%350,400313億4093万-2.51%23.453.07
09/09283283273281+4.2%260,400317億3575万-1.29%23.743.11
09/06272275265270-0.12%371,400304億5729万-5.26%22.792.98
09/05282284267270-4.31%367,800304億9489万-5.15%22.812.99
09/04283288279283-0.59%482,400318億6735万-0.18%23.843.12
09/03283285277284+3.65%401,400320億5536万+1.13%23.983.14
09/02264275264274+4.44%230,400309億2731万-2.08%23.143.03
08/302602652572630%466,200296億1126万-5.58%22.152.9
08/29272274261263-2.72%459,600296億1126万-5.91%22.152.9
08/28278280266270-4.99%444,000304億3849万-3.63%22.772.98
08/27295295282284-2.63%436,200320億3656万+1.07%23.973.14
08/26289294284292+1.51%288,600329億140万+3.43%24.623.22
08/23290296286287+0.76%457,800324億1257万+2.62%24.253.18
08/22286290280285-2.62%814,800321億6816万+2.58%24.073.15
08/21290303285293+4.58%1,532,400330億3300万+6.1%24.713.24
08/20286290280280-5.3%1,022,400315億8534万+2.19%23.633.09
08/19295299289296+0.23%344,400333億5261万+8.7%24.953.27
08/16289299283295+0.63%745,800332億7741万+10.07%24.93.26
08/15308308292293-4.09%832,800330億7060万+10.63%24.743.24
08/14304317296306-0.16%1,875,600344億8066万+16.67%25.83.38
08/13277325277306+10.26%3,683,400345億3706万+18.67%25.843.38
08/12286298276278-7.13%819,000313億2213万+9.32%23.433.07
08/09325325288299-9.71%3,834,000337億2863万+19.12%25.233.3
08/08283331272331+25.2%5,928,000373億5718万+34.62%27.953.66
08/07268283264265-7.3%1,686,000298億3686万+9.75%22.322.92
08/06272292262285+6.93%1,320,600321億8696万+20.39%24.083.15
08/05263285256267-3.26%2,170,200301億8万+14.52%22.522.95
08/02226276226276+22.14%4,905,000311億1532万+19.93%23.283.05
08/01237238214226-1.88%1,478,400254億7508万+0.37%19.062.5
07/31246246226230-7.63%2,431,800259億6390万+3.21%19.422.54
07/30250258242249+1.7%1,213,800281億719万+12.75%21.032.75