時価総額
2012/09/03~2013/01/31
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 |
---|
2022 | 2/1, 株式分割 1→2 |
2017 | 8/1, 株式併合 10→1 |
2013 |
01/31 | 1,570 | 1,570 | 1,550 | 1,560 | -0.64% | 8,200 | 114億4798万 | +2.63% | 29.59 | 0.99 |
01/30 | 1,565 | 1,575 | 1,565 | 1,570 | +0.32% | 7,600 | 115億2137万 | +3.63% | 29.78 | 1 |
01/29 | 1,555 | 1,580 | 1,540 | 1,565 | -0.95% | 38,400 | 114億8467万 | +3.64% | 29.68 | 1 |
01/28 | 1,585 | 1,590 | 1,575 | 1,580 | -0.63% | 51,200 | 115億9475万 | +5.05% | 29.97 | 1.01 |
01/25 | 1,590 | 1,595 | 1,580 | 1,590 | 0% | 16,800 | 116億6814万 | +6.14% | 30.16 | 1.01 |
01/24 | 1,595 | 1,600 | 1,590 | 1,590 | 0% | 14,400 | 116億6814万 | +6.64% | 30.16 | 1.01 |
01/23 | 1,565 | 1,595 | 1,565 | 1,590 | +0.63% | 16,600 | 116億6814万 | +7.14% | 30.16 | 1.01 |
01/22 | 1,550 | 1,585 | 1,550 | 1,580 | +2.27% | 25,000 | 115億9475万 | +6.97% | 29.97 | 1.01 |
01/21 | 1,540 | 1,545 | 1,530 | 1,545 | +0.98% | 9,400 | 113億3791万 | +5.03% | 29.3 | 0.98 |
01/18 | 1,535 | 1,540 | 1,525 | 1,530 | +0.33% | 8,600 | 112億2783万 | +4.44% | 29.02 | 0.97 |
01/17 | 1,525 | 1,530 | 1,525 | 1,525 | 0% | 4,400 | 111億9114万 | +4.38% | 28.92 | 0.97 |
01/16 | 1,530 | 1,530 | 1,525 | 1,525 | 0% | 5,600 | 111億9114万 | +4.74% | 28.92 | 0.97 |
01/15 | 1,520 | 1,535 | 1,520 | 1,525 | +0.33% | 7,800 | 111億9114万 | +5.03% | 28.92 | 0.97 |
01/11 | 1,520 | 1,520 | 1,515 | 1,520 | +0.33% | 5,200 | 111億5444万 | +4.97% | 28.83 | 0.97 |
01/10 | 1,535 | 1,535 | 1,515 | 1,515 | 0% | 5,800 | 111億1775万 | +4.92% | 28.73 | 0.96 |
01/09 | 1,505 | 1,515 | 1,500 | 1,515 | +1% | 6,600 | 111億1775万 | +5.21% | 28.73 | 0.96 |
01/08 | 1,500 | 1,505 | 1,495 | 1,500 | 0% | 5,200 | 110億768万 | +4.46% | 28.45 | 0.95 |
01/07 | 1,500 | 1,505 | 1,495 | 1,500 | +1.01% | 7,800 | 110億768万 | +4.68% | 28.45 | 0.95 |
01/04 | 1,475 | 1,495 | 1,465 | 1,485 | +1.37% | 8,200 | 108億9760万 | +3.85% | 28.16 | 0.94 |
2012 |
12/28 | 1,450 | 1,465 | 1,450 | 1,465 | +0.69% | 6,400 | - | +2.73% | - | - |
12/27 | 1,450 | 1,465 | 1,450 | 1,455 | +0.34% | 8,800 | - | +2.25% | - | - |
12/26 | 1,440 | 1,455 | 1,440 | 1,450 | 0% | 5,400 | - | +2.11% | - | - |
12/25 | 1,445 | 1,450 | 1,430 | 1,450 | +1.05% | 5,400 | - | +2.26% | - | - |
12/21 | 1,445 | 1,450 | 1,430 | 1,435 | -0.69% | 4,200 | - | +1.41% | - | - |
12/20 | 1,435 | 1,445 | 1,430 | 1,445 | +0.7% | 3,800 | - | +2.26% | - | - |
12/19 | 1,435 | 1,435 | 1,425 | 1,435 | +0.35% | 4,400 | - | +1.85% | - | - |
12/18 | 1,425 | 1,435 | 1,425 | 1,430 | +0.35% | 2,200 | - | +1.63% | - | - |
12/17 | 1,430 | 1,435 | 1,425 | 1,425 | +0.35% | 2,600 | - | +1.42% | - | - |
12/14 | 1,425 | 1,425 | 1,420 | 1,420 | 0% | 8,200 | - | +1.21% | - | - |
12/13 | 1,425 | 1,425 | 1,420 | 1,420 | 0% | 3,600 | - | +1.36% | - | - |
12/12 | 1,420 | 1,425 | 1,410 | 1,420 | +0.35% | 5,000 | - | +1.43% | - | - |
12/11 | 1,415 | 1,420 | 1,415 | 1,415 | -0.35% | 2,200 | - | +1.14% | - | - |
12/10 | 1,405 | 1,420 | 1,400 | 1,420 | +0.71% | 4,000 | - | +1.5% | - | - |
12/07 | 1,420 | 1,420 | 1,410 | 1,410 | -0.35% | 2,600 | - | +0.86% | - | - |
12/06 | 1,400 | 1,415 | 1,400 | 1,415 | +0.71% | 3,000 | - | +1.22% | - | - |
12/05 | 1,400 | 1,420 | 1,375 | 1,405 | -2.09% | 9,200 | - | +0.57% | - | - |
12/04 | 1,415 | 1,435 | 1,415 | 1,435 | +1.41% | 3,800 | - | +2.79% | - | - |
12/03 | 1,430 | 1,430 | 1,415 | 1,415 | -0.7% | 2,400 | - | +1.51% | - | - |
11/30 | 1,425 | 1,430 | 1,420 | 1,425 | +0.35% | 6,000 | - | +2.37% | - | - |
11/29 | 1,420 | 1,420 | 1,415 | 1,420 | +0.35% | 1,400 | - | +2.16% | - | - |
11/28 | 1,410 | 1,420 | 1,410 | 1,415 | -0.35% | 2,200 | - | +1.95% | - | - |
11/27 | 1,410 | 1,420 | 1,410 | 1,420 | +0.35% | 6,200 | - | +2.45% | - | - |
11/26 | 1,410 | 1,415 | 1,405 | 1,415 | +1.43% | 4,000 | - | +2.24% | - | - |
11/22 | 1,395 | 1,405 | 1,385 | 1,395 | +0.36% | 4,400 | - | +1.01% | - | - |
11/21 | 1,390 | 1,390 | 1,390 | 1,390 | +0.36% | 1,000 | - | +0.72% | - | - |
11/20 | 1,390 | 1,390 | 1,385 | 1,385 | 0% | 2,400 | - | +0.44% | - | - |
11/19 | 1,385 | 1,385 | 1,385 | 1,385 | +0.36% | 1,000 | - | +0.51% | - | - |
11/16 | 1,370 | 1,380 | 1,370 | 1,380 | +0.36% | 2,600 | - | +0.22% | - | - |
11/15 | 1,375 | 1,375 | 1,360 | 1,375 | +0.73% | 1,800 | - | -0.07% | - | - |
11/14 | 1,370 | 1,370 | 1,360 | 1,365 | 0% | 3,200 | - | -0.73% | - | - |
11/13 | 1,385 | 1,385 | 1,365 | 1,365 | -1.09% | 2,600 | - | -0.73% | - | - |
11/12 | 1,375 | 1,380 | 1,375 | 1,380 | +0.36% | 3,200 | - | +0.36% | - | - |
11/09 | 1,375 | 1,390 | 1,375 | 1,375 | -0.36% | 2,800 | - | 0% | - | - |
11/08 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 400 | - | +0.44% | - | - |
11/07 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 600 | - | +1.16% | - | - |
11/06 | 1,405 | 1,405 | 1,400 | 1,400 | -0.36% | 1,000 | - | +1.97% | - | - |
11/05 | 1,400 | 1,405 | 1,395 | 1,405 | -0.35% | 2,200 | - | +2.33% | - | - |
11/02 | 1,400 | 1,410 | 1,395 | 1,410 | +1.08% | 5,800 | - | +2.77% | - | - |
11/01 | 1,395 | 1,395 | 1,390 | 1,395 | +0.36% | 2,800 | - | +1.75% | - | - |
10/31 | 1,390 | 1,390 | 1,385 | 1,390 | 0% | 2,200 | 102億45万 | +1.46% | 26.36 | 0.88 |
10/30 | 1,375 | 1,390 | 1,375 | 1,390 | +0.72% | 2,600 | - | +1.46% | - | - |
10/29 | 1,375 | 1,380 | 1,370 | 1,380 | +0.36% | 2,200 | - | +0.73% | - | - |
10/26 | 1,375 | 1,375 | 1,365 | 1,375 | +0.36% | 2,000 | - | +0.44% | - | - |
10/25 | 1,370 | 1,370 | 1,365 | 1,370 | 0% | 1,400 | - | +0.07% | - | - |
10/24 | 1,355 | 1,370 | 1,355 | 1,370 | 0% | 1,000 | - | 0% | - | - |
10/23 | 1,360 | 1,370 | 1,360 | 1,370 | +1.11% | 1,000 | - | 0% | - | - |
10/22 | 1,360 | 1,365 | 1,355 | 1,355 | -0.37% | 1,000 | - | -1.02% | - | - |
10/19 | 1,370 | 1,370 | 1,345 | 1,360 | -0.37% | 4,000 | - | -0.73% | - | - |
10/18 | 1,360 | 1,370 | 1,360 | 1,365 | -0.36% | 1,600 | - | -0.36% | - | - |
10/17 | 1,365 | 1,375 | 1,355 | 1,370 | +0.74% | 2,200 | - | 0% | - | - |
10/16 | 1,355 | 1,365 | 1,355 | 1,360 | +0.37% | 800 | - | -0.8% | - | - |
10/15 | 1,350 | 1,365 | 1,350 | 1,355 | 0% | 1,200 | - | -1.17% | - | - |
10/12 | 1,360 | 1,360 | 1,355 | 1,355 | 0% | 1,200 | - | -1.24% | - | - |
10/11 | 1,360 | 1,360 | 1,355 | 1,355 | -0.37% | 1,800 | - | -1.31% | - | - |
10/10 | 1,355 | 1,365 | 1,355 | 1,360 | -0.37% | 2,000 | - | -0.95% | - | - |
10/09 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 1,600 | - | -0.66% | - | - |
10/05 | 1,370 | 1,370 | 1,365 | 1,365 | 0% | 2,000 | - | -0.66% | - | - |
10/04 | 1,375 | 1,375 | 1,360 | 1,365 | 0% | 1,200 | - | -0.66% | - | - |
10/03 | 1,375 | 1,385 | 1,365 | 1,365 | -0.73% | 2,600 | - | -0.73% | - | - |
10/02 | 1,390 | 1,390 | 1,375 | 1,375 | -1.08% | 2,200 | - | 0% | - | - |
10/01 | 1,380 | 1,390 | 1,375 | 1,390 | +0.72% | 1,600 | - | +1.09% | - | - |
09/28 | 1,390 | 1,390 | 1,380 | 1,380 | -0.36% | 2,000 | - | +0.44% | - | - |
09/27 | 1,385 | 1,390 | 1,380 | 1,385 | -0.36% | 2,200 | - | +0.8% | - | - |
09/26 | 1,380 | 1,390 | 1,370 | 1,390 | +0.36% | 3,600 | - | +1.16% | - | - |
09/25 | 1,380 | 1,385 | 1,375 | 1,385 | +0.36% | 3,400 | - | +0.87% | - | - |
09/24 | 1,375 | 1,380 | 1,365 | 1,380 | +0.73% | 1,800 | - | +0.51% | - | - |
09/21 | 1,360 | 1,370 | 1,355 | 1,370 | -0.36% | 2,800 | - | -0.22% | - | - |
09/20 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 1,200 | - | +0.15% | - | - |
09/19 | 1,365 | 1,375 | 1,365 | 1,375 | +0.36% | 2,200 | - | +0.22% | - | - |
09/18 | 1,375 | 1,375 | 1,370 | 1,370 | +0.37% | 800 | - | -0.15% | - | - |
09/14 | 1,380 | 1,380 | 1,365 | 1,365 | -0.36% | 6,400 | - | -0.44% | - | - |
09/13 | 1,370 | 1,370 | 1,360 | 1,370 | 0% | 1,000 | - | -0.07% | - | - |
09/12 | 1,350 | 1,370 | 1,350 | 1,370 | +1.11% | 2,600 | - | -0.07% | - | - |
09/11 | 1,385 | 1,385 | 1,355 | 1,355 | -2.17% | 2,800 | - | -1.09% | - | - |
09/10 | 1,380 | 1,385 | 1,380 | 1,385 | +0.36% | 1,400 | - | +1.09% | - | - |
09/07 | 1,370 | 1,380 | 1,360 | 1,380 | +0.73% | 3,800 | - | +0.88% | - | - |
09/06 | 1,370 | 1,375 | 1,365 | 1,370 | 0% | 2,000 | - | +0.22% | - | - |
09/05 | 1,370 | 1,370 | 1,345 | 1,370 | +0.37% | 9,800 | - | +0.29% | - | - |
09/04 | 1,395 | 1,395 | 1,365 | 1,365 | -1.09% | 7,200 | - | 0% | - | - |
09/03 | 1,390 | 1,410 | 1,375 | 1,380 | +0.36% | 16,400 | - | +1.17% | - | - |