時価総額
2013/06/03~2013/11/05
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 |
11/05 | 256 | 256 | 255 | 255 | +0.19% | 3,387 | 7億2106万 | -0.73% | 19.86 | 0.88 |
11/01 | 259 | 263 | 255 | 255 | +1.7% | 7,196 | 7億1972万 | -1.3% | 19.83 | 0.88 |
10/31 | 251 | 251 | 250 | 250 | -0.38% | 2,540 | 7億770万 | -2.95% | 19.49 | 0.87 |
10/30 | 255 | 255 | 250 | 251 | -1.48% | 2,328 | 7億1037万 | -2.95% | 19.57 | 0.87 |
10/29 | 255 | 255 | 255 | 255 | 0% | 212 | 7億2106万 | -1.87% | 19.86 | 0.88 |
10/28 | 262 | 262 | 255 | 255 | -2.7% | 2,117 | 7億2106万 | -2.25% | 19.86 | 0.88 |
10/25 | 258 | 264 | 258 | 262 | +0.91% | 2,963 | 7億4109万 | -0.3% | 20.41 | 0.91 |
10/24 | 260 | 260 | 255 | 260 | 0% | 4,233 | 7億3441万 | -1.94% | 20.23 | 0.9 |
10/23 | 265 | 265 | 260 | 260 | -1.79% | 1,058 | 7億3441万 | -1.94% | 20.23 | 0.9 |
10/22 | 268 | 273 | 265 | 265 | -1.23% | 3,598 | 7億4776万 | +0.22% | 20.6 | 0.91 |
10/21 | 261 | 269 | 261 | 268 | +2.53% | 6,138 | 7億5711万 | +1.86% | 20.86 | 0.93 |
10/18 | 267 | 267 | 261 | 261 | -1.07% | 635 | 7億3842万 | +0.1% | 20.34 | 0.9 |
10/17 | 260 | 264 | 260 | 264 | +1.45% | 847 | 7億4643万 | +1.58% | 20.56 | 0.91 |
10/16 | 255 | 260 | 255 | 260 | +2.04% | 2,752 | 7億3575万 | +0.9% | 20.27 | 0.9 |
10/15 | 255 | 255 | 245 | 255 | 0% | 1,905 | 7億2106万 | -1.11% | 19.86 | 0.88 |
10/11 | 259 | 259 | 255 | 255 | +3.05% | 847 | 7億2106万 | -1.5% | 19.86 | 0.88 |
10/10 | 252 | 252 | 248 | 248 | 0% | 1,058 | 6億9969万 | -4.78% | 19.27 | 0.86 |
10/09 | 248 | 248 | 248 | 248 | 0% | 212 | 6億9969万 | -4.78% | 19.27 | 0.86 |
10/08 | 227 | 248 | 227 | 248 | +1.75% | 2,963 | 6億9969万 | -4.78% | 19.27 | 0.86 |
10/07 | 252 | 252 | 243 | 243 | -4.45% | 1,482 | 6億8767万 | -6.06% | 18.94 | 0.84 |
10/04 | 259 | 259 | 245 | 255 | -2% | 5,715 | 7億1972万 | -1.68% | 19.83 | 0.88 |
10/03 | 263 | 263 | 257 | 260 | -1.08% | 3,175 | 7億3441万 | +0.72% | 20.23 | 0.9 |
10/02 | 263 | 263 | 263 | 263 | +0.18% | 423 | 7億4242万 | +2.21% | 20.45 | 0.91 |
10/01 | 265 | 265 | 262 | 262 | -0.89% | 1,482 | 7億4109万 | +2.43% | 20.41 | 0.91 |
09/30 | 272 | 272 | 265 | 265 | -2.61% | 2,540 | 7億4776万 | +3.76% | 20.6 | 0.91 |
09/27 | 288 | 292 | 267 | 272 | -1.71% | 7,620 | 7億6779万 | +6.95% | 21.15 | 0.94 |
09/26 | 261 | 278 | 260 | 276 | +7.34% | 8,043 | 7億8115万 | +9.68% | 21.52 | 0.96 |
09/25 | 261 | 268 | 257 | 257 | -8.09% | 16,509 | 7億2773万 | +2.59% | 20.05 | 0.89 |
09/24 | 285 | 285 | 276 | 280 | -2.31% | 5,715 | 7億9183万 | +12.07% | 21.81 | 0.97 |
09/20 | 298 | 298 | 286 | 287 | -3.65% | 16,298 | 8億1052万 | +15.64% | 22.33 | 0.99 |
09/19 | 348 | 354 | 279 | 298 | -5.41% | 104,772 | 8億4123万 | +20.99% | 23.17 | 1.03 |
09/18 | 315 | 315 | 285 | 315 | +17.67% | 110,910 | 8億8930万 | +29.49% | 24.5 | 1.09 |
09/17 | 267 | 267 | 267 | 267 | +16.46% | 3,175 | 7億5577万 | +11.42% | 20.82 | 0.92 |
09/13 | 229 | 230 | 229 | 230 | +0.83% | 847 | 6億4895万 | -3.93% | 17.88 | 0.79 |
09/12 | 231 | 231 | 227 | 228 | +0.21% | 2,328 | 6億4361万 | -4.72% | 17.73 | 0.79 |
09/11 | 227 | 227 | 227 | 227 | -0.62% | 6,985 | 6億4227万 | -4.92% | 17.69 | 0.79 |
09/10 | 239 | 239 | 227 | 229 | -3.01% | 4,022 | 6億4628万 | -4.72% | 17.8 | 0.79 |
09/09 | 253 | 253 | 220 | 236 | -7.42% | 33,866 | 6億6631万 | -1.77% | 18.35 | 0.82 |
09/06 | 283 | 283 | 248 | 255 | -9.41% | 18,203 | 7億1972万 | +6.11% | 19.83 | 0.88 |
09/05 | 264 | 311 | 264 | 281 | +6.44% | 65,615 | 7億9450万 | +17.62% | 21.89 | 0.97 |
09/04 | 250 | 278 | 241 | 264 | +5.67% | 28,574 | 7億4643万 | +10.97% | 20.56 | 0.91 |
09/03 | 250 | 250 | 246 | 250 | +1.73% | 847 | 7億637万 | +5.01% | 19.46 | 0.86 |
09/02 | 237 | 250 | 237 | 246 | +3.59% | 2,752 | 6億9435万 | +3.23% | 19.13 | 0.85 |
08/30 | 237 | 237 | 237 | 237 | -0.59% | 635 | 6億7032万 | -0.76% | 18.46 | 0.82 |
08/29 | 237 | 246 | 237 | 239 | +0.8% | 1,693 | 6億7432万 | -0.17% | 18.57 | 0.83 |
08/28 | 237 | 237 | 237 | 237 | 0% | 1,482 | 6億6898万 | -1.37% | 18.43 | 0.82 |
08/27 | 237 | 237 | 237 | 237 | 0% | 212 | 6億6898万 | -1.37% | 18.43 | 0.82 |
08/26 | 237 | 237 | 237 | 237 | 0% | 212 | 6億6898万 | -1.78% | 18.43 | 0.82 |
08/23 | 233 | 237 | 233 | 237 | +3.3% | 423 | 6億6898万 | -2.19% | 18.43 | 0.82 |
08/21 | 231 | 232 | 229 | 229 | -0.82% | 847 | 6億4762万 | -5.31% | 17.84 | 0.79 |
08/20 | 236 | 236 | 231 | 231 | -2.2% | 423 | 6億5296万 | -4.53% | 17.99 | 0.8 |
08/19 | 236 | 236 | 236 | 236 | +0.4% | 212 | 6億6765万 | -2.79% | 18.39 | 0.82 |
08/16 | 235 | 235 | 235 | 235 | +0.61% | 212 | 6億6497万 | -3.18% | 18.32 | 0.81 |
08/15 | 234 | 234 | 234 | 234 | -1% | 847 | 6億6097万 | -4.15% | 18.21 | 0.81 |
08/13 | 239 | 239 | 236 | 236 | +4.17% | 423 | 6億6765万 | -3.19% | 18.39 | 0.82 |
08/12 | 232 | 232 | 227 | 227 | -2.04% | 847 | 6億4094万 | -7.06% | 17.66 | 0.78 |
08/09 | 232 | 232 | 232 | 232 | -1.8% | 212 | 6億5429万 | -5.51% | 18.02 | 0.8 |
08/08 | 236 | 236 | 236 | 236 | -1.96% | 423 | 6億6631万 | -3.38% | 18.35 | 0.82 |
08/05 | 241 | 241 | 228 | 240 | +1.8% | 2,540 | 6億7966万 | -1.04% | 18.72 | 0.83 |
08/02 | 236 | 236 | 236 | 236 | +1.01% | 423 | 6億6765万 | -2.79% | 18.39 | 0.82 |
08/01 | 236 | 236 | 234 | 234 | -1% | 847 | 6億6097万 | -3.36% | 18.21 | 0.81 |
07/31 | 241 | 241 | 236 | 236 | -1.96% | 635 | 6億6765万 | -1.98% | 18.39 | 0.82 |
07/30 | 232 | 241 | 232 | 241 | +5.81% | 1,270 | 6億8100万 | -0.02% | 18.76 | 0.83 |
07/29 | 260 | 260 | 228 | 228 | -12.36% | 2,328 | 6億4361万 | -4.72% | 17.73 | 0.79 |
07/26 | 262 | 263 | 260 | 260 | 0% | 1,482 | 7億3441万 | +8.72% | 20.23 | 0.9 |
07/25 | 260 | 260 | 260 | 260 | 0% | 212 | 7億3441万 | +9.64% | 20.23 | 0.9 |
07/24 | 263 | 263 | 260 | 260 | -1.08% | 1,270 | 7億3441万 | +10.57% | 20.23 | 0.9 |
07/23 | 246 | 263 | 246 | 263 | +6.92% | 2,328 | 7億4242万 | +12.26% | 20.45 | 0.91 |
07/22 | 246 | 246 | 246 | 246 | +0.97% | 423 | 6億9435万 | +5.44% | 19.13 | 0.85 |
07/19 | 255 | 255 | 243 | 243 | -4.63% | 1,058 | 6億8767万 | +4.88% | 18.94 | 0.84 |
07/18 | 255 | 255 | 255 | 255 | 0% | 423 | 7億2106万 | +9.97% | 19.86 | 0.88 |
07/17 | 249 | 255 | 243 | 255 | +2.47% | 1,058 | 7億2106万 | +10.44% | 19.86 | 0.88 |
07/16 | 249 | 250 | 249 | 249 | +1.35% | 1,058 | 7億370万 | +8.25% | 19.38 | 0.86 |
07/12 | 246 | 246 | 241 | 246 | +1.96% | 635 | 6億9435万 | +7.28% | 19.13 | 0.85 |
07/11 | 239 | 241 | 237 | 241 | -0.97% | 1,058 | 6億8100万 | +5.22% | 18.76 | 0.83 |
07/10 | 246 | 246 | 241 | 243 | -0.96% | 1,270 | 6億8767万 | +6.25% | 18.94 | 0.84 |
07/09 | 250 | 250 | 246 | 246 | 0% | 423 | 6億9435万 | +6.82% | 19.13 | 0.85 |
07/08 | 246 | 246 | 241 | 246 | 0% | 1,482 | 6億9435万 | +6.82% | 19.13 | 0.85 |
07/05 | 243 | 248 | 243 | 246 | +1.96% | 2,328 | 6億9435万 | +6.82% | 19.13 | 0.85 |
07/04 | 238 | 241 | 236 | 241 | +0.99% | 1,270 | 6億8100万 | +4.76% | 18.76 | 0.83 |
07/03 | 224 | 239 | 224 | 239 | +11.73% | 6,773 | 6億7432万 | +3.73% | 18.57 | 0.83 |
07/02 | 213 | 217 | 213 | 214 | -3.21% | 1,693 | 6億355万 | -7.15% | 16.63 | 0.74 |
07/01 | 221 | 221 | 221 | 221 | +0.21% | 847 | 6億2358万 | -4.9% | 17.18 | 0.76 |
06/28 | 217 | 223 | 216 | 220 | +1.3% | 1,482 | 6億2224万 | -5.91% | 17.17 | 0.76 |
06/27 | 217 | 217 | 217 | 217 | -0.43% | 212 | 6億1423万 | -7.91% | 16.95 | 0.75 |
06/26 | 219 | 219 | 203 | 218 | -0.22% | 1,905 | 6億1690万 | -8.29% | 17.02 | 0.76 |
06/25 | 209 | 220 | 206 | 219 | +6.68% | 847 | 6億1824万 | -8.47% | 17.06 | 0.76 |
06/24 | 210 | 210 | 205 | 205 | -3.56% | 1,482 | 5億7952万 | -14.92% | 15.99 | 0.71 |
06/21 | 213 | 213 | 213 | 213 | -3.23% | 2,117 | 6億88万 | -12.87% | 16.58 | 0.74 |
06/20 | 220 | 221 | 220 | 220 | +0.43% | 1,270 | 6億2091万 | -11.41% | 17.13 | 0.76 |
06/19 | 222 | 222 | 219 | 219 | -3.94% | 1,270 | 6億1824万 | -12.85% | 17.06 | 0.76 |
06/17 | 228 | 228 | 228 | 228 | -1.63% | 423 | 6億4361万 | -10.7% | 17.76 | 0.79 |
06/14 | 232 | 232 | 232 | 232 | +0.82% | 1,058 | 6億5429万 | -9.92% | 18.05 | 0.8 |
06/12 | 230 | 230 | 230 | 230 | -1.62% | 212 | 6億4895万 | -11.35% | 17.91 | 0.8 |
06/10 | 226 | 233 | 226 | 233 | +3.35% | 423 | 6億5963万 | -10.58% | 18.2 | 0.81 |
06/07 | 208 | 230 | 206 | 226 | -2.45% | 4,233 | 6億3827万 | -14.13% | 17.61 | 0.78 |
06/06 | 241 | 241 | 232 | 232 | -4.11% | 3,810 | 6億5429万 | -12.31% | 18.05 | 0.8 |
06/05 | 243 | 243 | 241 | 241 | -0.58% | 635 | 6億8233万 | -9.24% | 18.83 | 0.84 |
06/04 | 250 | 255 | 243 | 243 | -1.15% | 1,693 | 6億8634万 | -9.39% | 18.94 | 0.84 |
06/03 | 255 | 255 | 246 | 246 | -3.35% | 635 | 6億9435万 | -9.01% | 19.16 | 0.85 |