時価総額
2012/10/01~2013/03/29
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 |
---|
2021 | 1/22, 株式併合 1.02→1 |
2020 | 11/1, 株式分割 1→1.081 |
2018 | 10/1, 株式分割 1→2 |
2013 |
03/29 | 338 | 338 | 338 | 338 | +16.26% | 26,034 | 9億5473万 | +62.41% | - | 1.23 |
03/28 | 291 | 291 | 288 | 291 | +19.42% | 34,077 | 8億2120万 | +43.84% | - | 1.05 |
03/27 | 206 | 243 | 204 | 243 | +18.39% | 28,362 | 6億8767万 | +22.89% | - | 0.88 |
03/26 | 206 | 213 | 206 | 206 | +0.23% | 7,196 | 5億8085万 | +4.86% | - | 0.75 |
03/25 | 203 | 205 | 195 | 205 | +0.93% | 3,175 | 5億7952万 | +4.62% | - | 0.74 |
03/22 | 201 | 203 | 201 | 203 | +1.18% | 2,540 | 5億7417万 | +4.18% | - | 0.74 |
03/21 | 207 | 213 | 201 | 201 | -3.19% | 6,561 | 5億6750万 | +3.5% | - | 0.73 |
03/19 | 195 | 207 | 194 | 207 | +6.81% | 5,926 | 5億8619万 | +6.91% | - | 0.75 |
03/18 | 201 | 201 | 194 | 194 | -3.29% | 2,328 | 5億4880万 | +0.09% | - | 0.7 |
03/15 | 193 | 201 | 193 | 201 | +3.91% | 3,810 | 5億6750万 | +3.5% | - | 0.73 |
03/14 | 192 | 195 | 192 | 193 | -2.39% | 1,482 | 5億4613万 | -0.39% | - | 0.7 |
03/13 | 195 | 198 | 195 | 198 | +1.7% | 635 | 5億5949万 | +2.04% | - | 0.72 |
03/12 | 195 | 196 | 195 | 195 | 0% | 3,387 | 5億5014万 | +0.86% | - | 0.71 |
03/11 | 197 | 200 | 195 | 195 | 0% | 1,905 | 5億5014万 | +0.86% | - | 0.71 |
03/08 | 198 | 198 | 191 | 195 | -1.9% | 2,752 | 5億5014万 | +0.86% | - | 0.71 |
03/07 | 199 | 199 | 198 | 198 | 0% | 423 | 5億6082万 | +2.81% | - | 0.72 |
03/06 | 197 | 202 | 197 | 198 | -4.33% | 5,715 | 5億6082万 | +2.81% | - | 0.72 |
03/05 | 199 | 207 | 197 | 207 | +2.09% | 2,963 | 5億8619万 | +8.03% | - | 0.75 |
03/04 | 195 | 203 | 195 | 203 | +5.91% | 3,387 | 5億7417万 | +5.81% | - | 0.74 |
03/01 | 199 | 199 | 192 | 192 | -3.56% | 2,328 | 5億4213万 | +0.43% | - | 0.7 |
02/28 | 219 | 219 | 195 | 199 | +5.51% | 3,387 | 5億6216万 | +4.14% | - | 0.72 |
02/27 | 189 | 191 | 189 | 189 | +0.25% | 1,270 | 5億3278万 | -0.78% | - | 0.68 |
02/26 | 189 | 189 | 188 | 188 | +2.58% | 1,058 | 5億3144万 | -1.03% | - | 0.68 |
02/25 | 188 | 188 | 183 | 183 | -2.02% | 847 | 5億1809万 | -3.52% | - | 0.67 |
02/22 | 187 | 187 | 187 | 187 | 0% | 423 | 5億2877万 | -2.05% | - | 0.68 |
02/21 | 187 | 187 | 187 | 187 | 0% | 212 | 5億2877万 | -2.05% | - | 0.68 |
02/20 | 192 | 192 | 187 | 187 | -2.22% | 2,963 | 5億2877万 | -2.05% | - | 0.68 |
02/19 | 191 | 191 | 191 | 191 | 0% | 212 | 5億4079万 | +0.18% | - | 0.69 |
02/18 | 190 | 191 | 190 | 191 | +2.53% | 423 | 5億4079万 | +0.18% | - | 0.69 |
02/15 | 187 | 187 | 187 | 187 | -2.95% | 4,233 | 5億2744万 | -1.78% | - | 0.68 |
02/14 | 189 | 192 | 189 | 192 | +1.75% | 847 | 5億4346万 | +1.21% | - | 0.7 |
02/13 | 200 | 200 | 187 | 189 | -4.76% | 7,620 | 5億3412万 | -0.54% | - | 0.69 |
02/12 | 198 | 201 | 198 | 198 | +1.2% | 2,540 | 5億6082万 | +4.44% | - | 0.72 |
02/08 | 203 | 203 | 195 | 196 | -3.49% | 5,291 | 5億5414万 | +3.74% | - | 0.71 |
02/07 | 196 | 203 | 196 | 203 | +4.88% | 1,693 | 5億7417万 | +7.49% | - | 0.74 |
02/06 | 195 | 198 | 194 | 194 | +0.99% | 1,693 | 5億4747万 | +3.04% | - | 0.7 |
02/04 | 195 | 200 | 192 | 192 | +0.25% | 9,525 | 5億4213万 | +2.58% | - | 0.7 |
02/01 | 197 | 197 | 189 | 191 | -0.74% | 6,773 | 5億4079万 | +2.32% | - | 0.69 |
01/31 | 195 | 195 | 192 | 193 | -1.21% | 1,270 | 5億4480万 | +3.64% | - | 0.7 |
01/30 | 192 | 200 | 188 | 195 | +3.25% | 10,795 | 5億5147万 | +5.47% | - | 0.71 |
01/29 | 189 | 189 | 184 | 189 | +1.27% | 6,138 | 5億3412万 | +2.71% | - | 0.69 |
01/28 | 186 | 187 | 182 | 187 | -2.95% | 6,561 | 5億2744万 | +1.98% | - | 0.68 |
01/25 | 183 | 192 | 182 | 192 | +4.36% | 2,752 | 5億4346万 | +5.65% | - | 0.7 |
01/24 | 182 | 184 | 182 | 184 | +1.04% | 635 | 5億2076万 | +2.37% | - | 0.67 |
01/23 | 190 | 190 | 182 | 182 | -2.28% | 4,445 | 5億1542万 | +1.32% | - | 0.66 |
01/22 | 183 | 187 | 183 | 187 | -2.23% | 423 | 5億2744万 | +4.26% | - | 0.68 |
01/21 | 189 | 191 | 189 | 191 | +1.76% | 635 | 5億3946万 | +7.23% | - | 0.69 |
01/18 | 188 | 188 | 188 | 188 | -1.98% | 212 | 5億3011万 | +5.37% | - | 0.68 |
01/17 | 191 | 191 | 191 | 191 | 0% | 212 | 5億4079万 | +8.1% | - | 0.69 |
01/16 | 185 | 191 | 185 | 191 | +3.58% | 2,328 | 5億4079万 | +8.72% | - | 0.69 |
01/15 | 187 | 187 | 182 | 185 | -0.26% | 2,328 | 5億2210万 | +5.56% | - | 0.67 |
01/11 | 189 | 189 | 185 | 185 | -2% | 1,905 | 5億2343万 | +6.44% | - | 0.67 |
01/10 | 193 | 197 | 186 | 189 | +1.27% | 3,810 | 5億3412万 | +9.24% | - | 0.69 |
01/07 | 187 | 187 | 187 | 187 | +0.25% | 847 | 5億2744万 | +8.5% | - | 0.68 |
01/04 | 186 | 186 | 186 | 186 | +1.03% | 847 | 5億2610万 | +8.86% | - | 0.68 |
2012 |
12/28 | 180 | 184 | 180 | 184 | 0% | 847 | - | +8.39% | - | - |
12/27 | 186 | 188 | 184 | 184 | -2.01% | 4,657 | - | +9.03% | - | - |
12/26 | 183 | 189 | 183 | 188 | +4.74% | 4,657 | - | +11.26% | - | - |
12/21 | 180 | 184 | 177 | 180 | +1.88% | 3,810 | - | +6.87% | - | - |
12/20 | 169 | 176 | 169 | 176 | -4.36% | 2,328 | - | +5.52% | - | - |
12/19 | 178 | 184 | 178 | 184 | +5.98% | 15,874 | - | +10.33% | - | - |
12/17 | 171 | 174 | 171 | 174 | +3.66% | 423 | - | +4.74% | - | - |
12/14 | 172 | 172 | 168 | 168 | -1.11% | 423 | - | +1.04% | - | - |
12/11 | 170 | 170 | 170 | 170 | -1.64% | 212 | - | +2.18% | - | - |
12/10 | 164 | 172 | 164 | 172 | +5.19% | 1,058 | - | +3.88% | - | - |
12/07 | 168 | 168 | 164 | 164 | +1.76% | 423 | - | -1.24% | - | - |
12/06 | 161 | 161 | 161 | 161 | +0.29% | 212 | - | -2.95% | - | - |
12/04 | 168 | 168 | 161 | 161 | -2.86% | 1,270 | - | -3.81% | - | - |
12/03 | 165 | 165 | 165 | 165 | -2.78% | 212 | - | -0.98% | - | - |
11/30 | 174 | 174 | 170 | 170 | +1.41% | 847 | - | +1.85% | - | - |
11/29 | 168 | 168 | 168 | 168 | 0% | 1,693 | - | +0.43% | - | - |
11/28 | 168 | 168 | 168 | 168 | 0% | 212 | - | +0.43% | - | - |
11/27 | 168 | 168 | 168 | 168 | 0% | 2,328 | - | +0.43% | - | - |
11/26 | 165 | 168 | 165 | 168 | +0.85% | 2,752 | - | -0.17% | - | - |
11/21 | 164 | 166 | 164 | 166 | +0.28% | 423 | - | -1.01% | - | - |
11/20 | 165 | 166 | 165 | 166 | +3.24% | 423 | - | -1.29% | - | - |
11/16 | 168 | 168 | 161 | 161 | -1.16% | 635 | - | -4.95% | - | - |
11/15 | 163 | 163 | 163 | 163 | 0% | 212 | - | -3.83% | - | - |
11/14 | 159 | 163 | 159 | 163 | +4.88% | 423 | - | -3.83% | - | - |
11/12 | 170 | 170 | 154 | 155 | -8.89% | 9,313 | - | -8.84% | - | - |
11/09 | 170 | 170 | 170 | 170 | 0% | 212 | - | -0.54% | - | - |
11/08 | 170 | 170 | 170 | 170 | +0.84% | 212 | - | -1.11% | - | - |
11/06 | 169 | 169 | 169 | 169 | 0% | 212 | - | -1.94% | - | - |
11/01 | 166 | 169 | 166 | 169 | +2% | 423 | - | -1.94% | - | - |
10/30 | 166 | 166 | 165 | 165 | -0.28% | 423 | - | -4.42% | - | - |
10/29 | 166 | 166 | 164 | 166 | 0% | 1,270 | - | -4.69% | - | - |
10/26 | 168 | 168 | 166 | 166 | -1.13% | 2,752 | - | -4.69% | - | - |
10/25 | 168 | 168 | 168 | 168 | +2.01% | 847 | - | -4.16% | - | - |
10/24 | 167 | 168 | 164 | 164 | -5.69% | 7,196 | - | -6.58% | - | - |
10/19 | 174 | 174 | 174 | 174 | +0.27% | 1,058 | - | -0.95% | - | - |
10/18 | 174 | 174 | 174 | 174 | +1.38% | 212 | - | -1.77% | - | - |
10/17 | 170 | 172 | 170 | 172 | -3.97% | 847 | - | -3.11% | - | - |
10/16 | 179 | 179 | 179 | 179 | +6.18% | 212 | - | +0.33% | - | - |
10/15 | 167 | 168 | 167 | 168 | +0.56% | 1,270 | - | -6.04% | - | - |
10/10 | 167 | 167 | 167 | 167 | +0.28% | 423 | - | -7.08% | - | - |
10/09 | 167 | 167 | 167 | 167 | -2.22% | 635 | - | -7.35% | - | - |
10/05 | 170 | 171 | 170 | 171 | -0.82% | 2,117 | - | -6.29% | - | - |
10/04 | 172 | 172 | 172 | 172 | -0.55% | 423 | - | -5.51% | - | - |
10/03 | 177 | 177 | 173 | 173 | -2.14% | 847 | - | -5.51% | - | - |
10/01 | 173 | 177 | 173 | 177 | +2.19% | 635 | - | -3.97% | - | - |