時価総額
2012/10/30~2013/03/29
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 |
---|
2023 | 10/1, 株式分割 1→5 |
2016 | 4/1, 株式分割 1→3 |
2013 |
03/29 | 84 | 84 | 79 | 80 | -5.91% | 522,000 | 123億7599万 | -8.58% | 11.87 | 1.75 |
03/28 | 87 | 87 | 84 | 85 | -2.39% | 495,000 | 131億5402万 | -2.84% | 12.62 | 1.86 |
03/27 | 86 | 89 | 86 | 87 | -6.01% | 733,500 | 134億7561万 | +0.7% | 12.92 | 1.9 |
03/26 | 93 | 94 | 92 | 92 | -2.47% | 682,500 | 143億3664万 | +7.13% | 13.75 | 2.02 |
03/25 | 94 | 96 | 90 | 94 | +0.43% | 891,000 | 146億9973万 | +11.14% | 14.1 | 2.07 |
03/22 | 95 | 95 | 94 | 94 | -1.47% | 304,500 | 146億3748万 | +11.98% | 14.04 | 2.06 |
03/21 | 96 | 96 | 95 | 95 | -0.21% | 193,500 | 148億5533万 | +15.02% | 14.25 | 2.1 |
03/19 | 96 | 96 | 95 | 96 | -0.28% | 298,500 | 148億8646万 | +15.26% | 14.28 | 2.1 |
03/18 | 95 | 97 | 95 | 96 | +0.63% | 207,000 | 149億2795万 | +16.99% | 14.32 | 2.11 |
03/15 | 93 | 97 | 93 | 95 | +2.07% | 219,000 | 148億3459万 | +17.7% | 14.23 | 2.09 |
03/14 | 94 | 97 | 93 | 93 | -0.92% | 520,500 | 145億3374万 | +16.75% | 13.94 | 2.05 |
03/13 | 93 | 95 | 93 | 94 | +2.46% | 378,000 | 146億6860万 | +19.32% | 14.07 | 2.07 |
03/12 | 88 | 92 | 88 | 92 | +4.62% | 243,000 | 143億1589万 | +16.46% | 13.73 | 2.02 |
03/11 | 87 | 88 | 86 | 88 | +2.25% | 165,000 | 136億8309万 | +12.74% | 13.12 | 1.93 |
03/08 | 86 | 86 | 86 | 86 | +0.78% | 81,000 | 133億8225万 | +11.69% | 12.84 | 1.89 |
03/07 | 85 | 85 | 84 | 85 | +1.59% | 129,000 | 132億7851万 | +10.82% | 12.74 | 1.87 |
03/06 | 84 | 84 | 83 | 84 | +1.37% | 187,500 | 130億7103万 | +10.53% | 12.54 | 1.84 |
03/05 | 83 | 84 | 83 | 83 | -0.08% | 270,000 | 128億9468万 | +9.04% | 12.37 | 1.82 |
03/04 | 83 | 83 | 82 | 83 | +2.64% | 246,000 | 129億505万 | +10.58% | 12.38 | 1.82 |
03/01 | 79 | 82 | 78 | 81 | +2.36% | 366,000 | 125億7309万 | +9.19% | 12.06 | 1.77 |
02/28 | 78 | 79 | 78 | 79 | +2.25% | 118,500 | 122億8262万 | +6.67% | 11.78 | 1.73 |
02/27 | 77 | 77 | 77 | 77 | +0.78% | 100,500 | 120億1290万 | +4.32% | 11.52 | 1.69 |
02/26 | 76 | 77 | 76 | 77 | 0% | 67,500 | 119億1954万 | +4.93% | 11.43 | 1.68 |
02/25 | 76 | 77 | 76 | 77 | +1.23% | 72,000 | 119億1954万 | +4.93% | 11.43 | 1.68 |
02/22 | 76 | 76 | 75 | 76 | 0% | 40,500 | 117億7430万 | +3.65% | 11.29 | 1.66 |
02/21 | 75 | 76 | 75 | 76 | +0.71% | 85,500 | 117億7430万 | +5.09% | 11.29 | 1.66 |
02/20 | 75 | 75 | 75 | 75 | +0.71% | 48,000 | 116億9131万 | +4.35% | 11.21 | 1.65 |
02/19 | 74 | 75 | 74 | 75 | +1.73% | 57,000 | 116億832万 | +3.61% | 11.13 | 1.64 |
02/18 | 73 | 75 | 73 | 73 | +0.82% | 93,000 | 114億1122万 | +1.85% | 10.94 | 1.61 |
02/15 | 75 | 75 | 69 | 73 | -3.45% | 300,000 | 113億1785万 | +1.02% | 10.86 | 1.6 |
02/14 | 76 | 76 | 75 | 75 | -0.7% | 106,500 | 117億2243万 | +6.1% | 11.24 | 1.65 |
02/13 | 76 | 77 | 76 | 76 | -0.26% | 97,500 | 118億542万 | +6.85% | 11.32 | 1.67 |
02/12 | 76 | 76 | 76 | 76 | +0.18% | 73,500 | 118億3655万 | +7.14% | 11.35 | 1.67 |
02/08 | 76 | 76 | 75 | 76 | +0.71% | 49,500 | 118億1580万 | +8.48% | 11.33 | 1.67 |
02/07 | 75 | 76 | 75 | 75 | +0.18% | 70,500 | 117億3281万 | +7.71% | 11.25 | 1.65 |
02/06 | 75 | 76 | 74 | 75 | +0.36% | 112,500 | 117億1206万 | +7.52% | 11.23 | 1.65 |
02/05 | 73 | 75 | 73 | 75 | +2.46% | 157,500 | 116億7057万 | +8.7% | 11.19 | 1.65 |
02/04 | 71 | 73 | 71 | 73 | +3.98% | 177,000 | 113億9047万 | +6.09% | 10.92 | 1.61 |
02/01 | 71 | 71 | 70 | 70 | -0.47% | 208,500 | 109億5477万 | +2.03% | 10.51 | 1.55 |
01/31 | 71 | 71 | 70 | 71 | -0.28% | 274,500 | 110億664万 | +2.51% | 10.56 | 1.55 |
01/30 | 71 | 71 | 71 | 71 | +0.57% | 73,500 | 110億3776万 | +4.31% | 10.59 | 1.56 |
01/29 | 70 | 71 | 70 | 71 | +0.76% | 99,000 | 109億7552万 | +3.73% | 10.53 | 1.55 |
01/28 | 70 | 70 | 69 | 70 | -0.19% | 147,000 | 108億9253万 | +2.94% | 10.45 | 1.54 |
01/25 | 70 | 70 | 69 | 70 | +1.74% | 106,500 | 109億1327万 | +3.14% | 10.47 | 1.54 |
01/24 | 69 | 69 | 69 | 69 | +0.1% | 57,000 | 107億2655万 | +1.37% | 10.29 | 1.51 |
01/23 | 69 | 69 | 69 | 69 | -0.39% | 42,000 | 107億1617万 | +1.27% | 10.28 | 1.51 |
01/22 | 69 | 69 | 69 | 69 | -0.1% | 81,000 | 107億5767万 | +1.67% | 10.32 | 1.52 |
01/21 | 69 | 69 | 69 | 69 | -0.57% | 153,000 | 107億6804万 | +1.76% | 10.33 | 1.52 |
01/18 | 70 | 70 | 69 | 70 | +1.46% | 40,500 | 108億3028万 | +2.35% | 10.39 | 1.53 |
01/17 | 69 | 69 | 68 | 69 | -0.19% | 156,000 | 106億7468万 | +2.39% | 10.24 | 1.51 |
01/16 | 71 | 71 | 69 | 69 | -2.27% | 108,000 | 106億9542万 | +2.59% | 10.26 | 1.51 |
01/15 | 70 | 71 | 70 | 70 | +1.15% | 105,000 | 109億4440万 | +4.98% | 10.5 | 1.54 |
01/11 | 70 | 70 | 69 | 70 | -0.29% | 103,500 | 108億1991万 | +3.78% | 10.38 | 1.53 |
01/10 | 68 | 70 | 68 | 70 | +2.85% | 222,000 | 108億5103万 | +5.66% | 10.41 | 1.53 |
01/09 | 67 | 68 | 67 | 68 | +0.99% | 73,500 | 105億5019万 | +2.73% | 10.12 | 1.49 |
01/08 | 67 | 67 | 67 | 67 | +0.4% | 63,000 | 104億4645万 | +1.72% | 10.02 | 1.47 |
01/07 | 67 | 67 | 67 | 67 | -0.2% | 100,500 | 104億496万 | +1.31% | 9.98 | 1.47 |
01/04 | 67 | 67 | 67 | 67 | +0.6% | 118,500 | 104億2570万 | +1.52% | 10 | 1.47 |
2012 |
12/28 | 67 | 67 | 67 | 67 | -0.1% | 57,000 | - | +2.46% | - | - |
12/27 | 67 | 67 | 67 | 67 | -0.4% | 97,500 | - | +2.56% | - | - |
12/26 | 67 | 67 | 67 | 67 | +0.3% | 66,000 | - | +2.97% | - | - |
12/25 | 67 | 67 | 67 | 67 | -0.2% | 46,500 | - | +2.67% | - | - |
12/21 | 67 | 67 | 67 | 67 | +0.2% | 174,000 | - | +2.87% | - | - |
12/20 | 67 | 67 | 67 | 67 | +0.1% | 49,500 | - | +4.27% | - | - |
12/19 | 67 | 67 | 67 | 67 | -0.6% | 94,500 | - | +4.17% | - | - |
12/18 | 67 | 67 | 67 | 67 | +0.4% | 69,000 | - | +4.79% | - | - |
12/17 | 67 | 67 | 67 | 67 | +0.1% | 94,500 | - | +4.38% | - | - |
12/14 | 66 | 67 | 66 | 67 | -0.2% | 60,000 | - | +5.93% | - | - |
12/13 | 67 | 67 | 66 | 67 | -0.2% | 81,000 | - | +6.14% | - | - |
12/12 | 67 | 67 | 67 | 67 | +0.4% | 135,000 | - | +6.35% | - | - |
12/11 | 68 | 68 | 67 | 67 | -2.34% | 222,000 | - | +5.93% | - | - |
12/10 | 68 | 68 | 67 | 68 | +1.49% | 256,500 | - | +8.47% | - | - |
12/07 | 67 | 68 | 66 | 67 | +2.02% | 289,500 | - | +8.6% | - | - |
12/06 | 65 | 66 | 65 | 66 | +1.75% | 204,000 | - | +6.45% | - | - |
12/05 | 64 | 65 | 63 | 65 | +2.42% | 225,000 | - | +4.62% | - | - |
12/04 | 63 | 64 | 63 | 63 | +1.39% | 165,000 | - | +2.15% | - | - |
12/03 | 63 | 63 | 62 | 62 | +0.11% | 85,500 | - | +0.75% | - | - |
11/30 | 63 | 63 | 62 | 62 | -0.32% | 49,500 | - | +2.3% | - | - |
11/29 | 62 | 63 | 62 | 63 | +0.97% | 130,500 | - | +2.62% | - | - |
11/28 | 62 | 62 | 62 | 62 | 0% | 33,000 | - | +1.64% | - | - |
11/27 | 62 | 62 | 62 | 62 | +0.11% | 57,000 | - | +1.64% | - | - |
11/26 | 62 | 62 | 62 | 62 | +0.22% | 42,000 | - | +1.53% | - | - |
11/22 | 62 | 62 | 62 | 62 | +0.22% | 16,500 | - | +1.31% | - | - |
11/21 | 62 | 62 | 61 | 62 | 0% | 88,500 | - | +1.09% | - | - |
11/20 | 62 | 62 | 62 | 62 | 0% | 27,000 | - | +1.09% | - | - |
11/19 | 62 | 62 | 61 | 62 | +0.11% | 64,500 | - | +1.09% | - | - |
11/16 | 62 | 62 | 61 | 62 | -0.22% | 49,500 | - | +2.67% | - | - |
11/15 | 61 | 62 | 61 | 62 | +0.11% | 97,500 | - | +2.89% | - | - |
11/14 | 61 | 62 | 61 | 62 | +0.87% | 70,500 | - | +2.78% | - | - |
11/13 | 62 | 62 | 61 | 61 | +0.33% | 24,000 | - | +1.89% | - | - |
11/12 | 62 | 62 | 60 | 61 | -1.19% | 234,000 | - | +1.56% | - | - |
11/09 | 61 | 62 | 61 | 62 | +0.33% | 85,500 | - | +2.78% | - | - |
11/08 | 61 | 61 | 60 | 61 | +0.99% | 129,000 | - | +2.44% | - | - |
11/07 | 61 | 61 | 60 | 61 | +0.33% | 37,500 | - | +3.16% | - | - |
11/06 | 61 | 61 | 61 | 61 | -0.55% | 66,000 | - | +2.82% | - | - |
11/05 | 61 | 61 | 61 | 61 | +0.99% | 115,500 | - | +3.39% | - | - |
11/02 | 60 | 61 | 60 | 60 | +0.55% | 48,000 | - | +2.37% | - | - |
11/01 | 61 | 61 | 60 | 60 | -1.42% | 105,000 | - | +1.81% | - | - |
10/31 | 61 | 61 | 61 | 61 | -0.44% | 57,000 | - | +3.28% | - | - |
10/30 | 62 | 62 | 61 | 61 | -1.61% | 91,500 | - | +3.73% | - | - |