時価総額
2013/02/07～2013/07/03
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 |
|---|
| 2013 |
| 07/03 | 595 | 608 | 581 | 605 | +1.85% | 252,700 | 451億1693万 | +11.42% | 27.47 | 7.63 |
| 07/02 | 574 | 596 | 574 | 594 | +5.51% | 500,900 | 442億9662万 | +9.59% | 26.97 | 7.49 |
| 07/01 | 539 | 568 | 535 | 563 | +7.44% | 280,400 | 419億8484万 | +4.07% | 25.56 | 7.1 |
| 06/28 | 503 | 540 | 503 | 524 | +4.17% | 316,800 | 390億7648万 | -2.96% | 28.14 | 7.82 |
| 06/27 | 476 | 505 | 435 | 503 | +4.36% | 300,000 | 375億1044万 | -7.2% | 27.01 | 7.51 |
| 06/26 | 519 | 520 | 466 | 482 | -5.3% | 413,900 | 359億4439万 | -11.72% | 25.89 | 7.19 |
| 06/25 | 508 | 523 | 501 | 509 | +2.21% | 457,600 | 379億5788万 | -7.79% | 27.34 | 7.6 |
| 06/24 | 519 | 519 | 491 | 498 | -1.39% | 159,400 | 371億3757万 | -10.91% | 26.75 | 7.43 |
| 06/21 | 495 | 505 | 480 | 505 | -0.79% | 234,400 | 376億5958万 | -11.09% | 27.12 | 7.54 |
| 06/20 | 500 | 521 | 498 | 509 | +0.59% | 306,500 | 379億5788万 | -11.63% | 27.34 | 7.6 |
| 06/19 | 516 | 521 | 501 | 506 | -0.98% | 255,800 | 377億3416万 | -13.36% | 27.18 | 7.55 |
| 06/18 | 526 | 537 | 511 | 511 | -2.29% | 185,400 | 381億702万 | -13.68% | 27.44 | 7.63 |
| 06/17 | 512 | 539 | 511 | 523 | +0.38% | 201,600 | 390億190万 | -12.54% | 28.09 | 7.81 |
| 06/14 | 551 | 553 | 510 | 521 | -0.76% | 182,700 | 388億5276万 | -13.6% | 27.98 | 7.78 |
| 06/13 | 564 | 564 | 518 | 525 | -6.42% | 219,300 | 391億5105万 | -13.51% | 28.2 | 7.84 |
| 06/12 | 537 | 565 | 536 | 561 | +0.9% | 165,500 | 418億3569万 | -8.33% | 30.13 | 8.37 |
| 06/11 | 537 | 557 | 520 | 556 | +3.54% | 185,600 | 414億6283万 | -9.59% | 29.86 | 8.3 |
| 06/10 | 550 | 550 | 526 | 537 | +6.55% | 179,900 | 400億4593万 | -13.25% | 28.84 | 8.02 |
| 06/07 | 500 | 507 | 455 | 504 | -6.15% | 618,700 | 375億8501万 | -19.1% | 27.07 | 7.52 |
| 06/06 | 569 | 595 | 520 | 537 | -8.83% | 428,100 | 400億4593万 | -14.49% | 28.84 | 8.02 |
| 06/05 | 615 | 630 | 586 | 589 | -2.64% | 305,100 | 439億2375万 | -6.8% | 31.63 | 8.79 |
| 06/04 | 610 | 612 | 577 | 605 | -1.47% | 324,000 | 451億1693万 | -4.42% | 32.49 | 9.03 |
| 06/03 | 605 | 630 | 599 | 614 | +0.66% | 324,000 | 457億8809万 | -3.31% | 32.98 | 9.16 |
| 05/31 | 595 | 622 | 595 | 610 | +4.99% | 392,000 | 454億8979万 | -3.63% | 32.76 | 9.1 |
| 05/30 | 570 | 607 | 569 | 581 | -1.19% | 393,100 | 433億2716万 | -7.78% | 31.2 | 8.67 |
| 05/29 | 570 | 615 | 565 | 588 | +4.44% | 473,600 | 438億4918万 | -6.52% | 31.58 | 8.78 |
| 05/28 | 537 | 580 | 531 | 563 | +5.04% | 650,900 | 419億8484万 | -10.21% | 30.24 | 8.4 |
| 05/27 | 560 | 560 | 535 | 536 | -5.13% | 442,500 | 399億7136万 | -14.38% | 28.79 | 8 |
| 05/24 | 605 | 625 | 522 | 565 | -6.77% | 829,900 | 421億3399万 | -9.74% | 30.34 | 8.43 |
| 05/23 | 656 | 666 | 595 | 606 | -6.34% | 568,800 | 451億9150万 | -2.88% | 32.55 | 9.04 |
| 05/22 | 673 | 685 | 647 | 647 | -4.85% | 380,000 | 482億4901万 | +4.19% | 34.75 | 9.66 |
| 05/21 | 712 | 714 | 662 | 680 | -4.36% | 732,600 | 507億993万 | +10.21% | 36.52 | 10.15 |
| 05/20 | 730 | 731 | 710 | 711 | -0.84% | 412,100 | 530億2171万 | +16.18% | 38.19 | 10.61 |
| 05/17 | 696 | 718 | 680 | 717 | +3.02% | 588,100 | 534億6915万 | +18.51% | 38.51 | 10.7 |
| 05/16 | 718 | 728 | 640 | 696 | -1.28% | 842,300 | 519億311万 | +16.58% | 37.38 | 10.39 |
| 05/15 | 705 | 718 | 640 | 705 | +4.44% | 1,554,700 | 525億7427万 | +19.49% | 37.86 | 10.52 |
| 05/14 | 653 | 675 | 638 | 675 | +4.98% | 1,160,000 | 503億3707万 | +15.98% | 36.25 | 10.07 |
| 05/13 | 630 | 645 | 622 | 643 | +2.06% | 541,800 | 479億5072万 | +11.83% | 34.53 | 9.6 |
| 05/10 | 630 | 646 | 624 | 630 | -0.79% | 405,500 | 469億8126万 | +10.72% | 33.84 | 9.4 |
| 05/09 | 640 | 646 | 620 | 635 | 0% | 343,100 | 473億5413万 | +12.79% | 34.1 | 9.48 |
| 05/08 | 660 | 671 | 635 | 635 | -3.2% | 642,200 | 473億5413万 | +14% | 34.1 | 9.48 |
| 05/07 | 670 | 670 | 645 | 656 | +2.5% | 633,500 | 489億2017万 | +19.06% | 35.23 | 9.79 |
| 05/02 | 611 | 647 | 605 | 640 | +1.91% | 578,000 | 477億2700万 | +17.43% | 34.37 | 9.55 |
| 05/01 | 672 | 678 | 628 | 628 | -2.33% | 1,824,700 | 468億3212万 | +16.08% | 33.73 | 9.37 |
| 04/30 | 655 | 659 | 627 | 643 | +2.88% | 1,013,200 | 479億5072万 | +19.96% | 34.53 | 9.6 |
| 04/26 | 624 | 646 | 613 | 625 | -4.14% | 1,256,000 | 466億840万 | +17.7% | 33.57 | 9.33 |
| 04/25 | 563 | 652 | 561 | 652 | +18.12% | 3,477,400 | 486億2188万 | +23.72% | 35.02 | 9.73 |
| 04/24 | 551 | 557 | 547 | 552 | +0.36% | 342,400 | 411億6453万 | +5.54% | 29.65 | 8.24 |
| 04/23 | 559 | 567 | 545 | 550 | +0.92% | 706,900 | 410億1539万 | +5.36% | 29.54 | 8.21 |
| 04/22 | 559 | 569 | 544 | 545 | -0.73% | 525,200 | 406億4252万 | +4.41% | 29.27 | 8.13 |
| 04/19 | 536 | 549 | 533 | 549 | +4.57% | 450,500 | 409億4081万 | +5.17% | 29.48 | 8.19 |
| 04/18 | 529 | 538 | 520 | 525 | -1.5% | 225,500 | 391億5105万 | +0.38% | 28.2 | 7.84 |
| 04/17 | 531 | 538 | 524 | 533 | +1.91% | 313,700 | 397億4764万 | +1.52% | 28.63 | 7.96 |
| 04/16 | 515 | 529 | 508 | 523 | -1.13% | 202,300 | 390億190万 | -0.38% | 28.09 | 7.81 |
| 04/15 | 528 | 540 | 528 | 529 | -2.04% | 210,300 | 394億4934万 | +0.76% | 28.41 | 7.9 |
| 04/12 | 555 | 555 | 530 | 540 | -3.57% | 369,000 | 402億6965万 | +2.66% | 29 | 8.06 |
| 04/11 | 555 | 560 | 547 | 560 | +2.75% | 845,300 | 417億6112万 | +6.46% | 30.08 | 8.36 |
| 04/10 | 524 | 554 | 523 | 545 | +4.81% | 1,105,500 | 406億4252万 | +4.21% | 29.27 | 8.13 |
| 04/09 | 530 | 534 | 509 | 520 | +0.97% | 656,400 | 387億7818万 | -0.19% | 27.93 | 7.76 |
| 04/08 | 497 | 515 | 492 | 515 | +3.83% | 460,600 | 384億532万 | -0.96% | 27.66 | 7.69 |
| 04/05 | 510 | 510 | 486 | 496 | 0% | 203,200 | 369億8842万 | -4.43% | 26.64 | 7.4 |
| 04/04 | 495 | 508 | 485 | 496 | -1.2% | 229,600 | 369億8842万 | -4.25% | 26.64 | 7.4 |
| 04/03 | 500 | 512 | 495 | 502 | +3.51% | 223,400 | 374億3586万 | -2.71% | 26.96 | 7.49 |
| 04/02 | 450 | 495 | 440 | 485 | +3.19% | 615,400 | 361億6811万 | -5.64% | 26.05 | 7.24 |
| 04/01 | 497 | 499 | 455 | 470 | -6.37% | 467,600 | 350億4951万 | -8.56% | 25.24 | 7.02 |
| 03/29 | 495 | 510 | 493 | 502 | -1.76% | 335,000 | 374億3586万 | -2.33% | 26.96 | 7.49 |
| 03/28 | 520 | 523 | 498 | 511 | -1.54% | 273,500 | 381億702万 | -0.58% | 27.44 | 7.63 |
| 03/27 | 514 | 523 | 510 | 519 | +0.39% | 234,500 | 387億361万 | +1.37% | 27.87 | 7.75 |
| 03/26 | 507 | 524 | 507 | 517 | 0% | 433,400 | 385億5446万 | +1.57% | 27.77 | 7.72 |
| 03/25 | 527 | 528 | 510 | 517 | -3% | 576,100 | 385億5446万 | +1.97% | 27.77 | 7.72 |
| 03/22 | 540 | 541 | 531 | 533 | -1.3% | 165,600 | 397億4764万 | +5.75% | 28.63 | 7.96 |
| 03/21 | 521 | 545 | 521 | 540 | +1.89% | 415,200 | 402億6965万 | +7.78% | 29 | 8.06 |
| 03/19 | 540 | 552 | 523 | 530 | -2.21% | 456,400 | 395億2392万 | +6.64% | 28.46 | 7.91 |
| 03/18 | 550 | 558 | 541 | 542 | -3.04% | 345,300 | 404億1880万 | +9.49% | 29.11 | 8.09 |
| 03/15 | 573 | 575 | 546 | 559 | -1.58% | 562,200 | 416億8655万 | +13.39% | 30.02 | 8.34 |
| 03/14 | 570 | 584 | 565 | 568 | +0.89% | 949,900 | 423億5771万 | +15.92% | 30.51 | 8.48 |
| 03/13 | 545 | 563 | 539 | 563 | +5.23% | 822,800 | 419億8484万 | +15.61% | 30.24 | 8.4 |
| 03/12 | 550 | 551 | 529 | 535 | +0.19% | 414,700 | 398億9679万 | +10.54% | 28.73 | 7.99 |
| 03/11 | 545 | 575 | 531 | 534 | -1.11% | 1,305,700 | 398億2221万 | +10.79% | 28.68 | 7.97 |
| 03/08 | 540 | 549 | 538 | 540 | -1.82% | 565,500 | 402億6965万 | +12.03% | 29 | 8.06 |
| 03/07 | 500 | 555 | 500 | 550 | +12.7% | 1,816,800 | 410億1539万 | +14.11% | 29.54 | 8.21 |
| 03/06 | 497 | 497 | 488 | 488 | +0.21% | 189,700 | 363億9183万 | +1.04% | 26.21 | 7.28 |
| 03/05 | 503 | 503 | 486 | 487 | -2.01% | 485,400 | 363億1726万 | +0.21% | 26.16 | 7.27 |
| 03/04 | 500 | 503 | 492 | 497 | +1.43% | 414,600 | 370億6299万 | +2.26% | 26.69 | 7.42 |
| 03/01 | 466 | 493 | 466 | 490 | +5.38% | 643,300 | 365億4098万 | +0.82% | 26.32 | 7.31 |
| 02/28 | 455 | 479 | 455 | 465 | +3.33% | 260,400 | 346億7664万 | -4.32% | 24.97 | 6.94 |
| 02/27 | 459 | 467 | 450 | 450 | -1.96% | 281,800 | 335億5804万 | -7.6% | 24.17 | 6.72 |
| 02/26 | 460 | 468 | 441 | 459 | -3.37% | 299,000 | 342億2920万 | -5.94% | 24.65 | 6.85 |
| 02/25 | 483 | 483 | 472 | 475 | -1.86% | 239,400 | 354億2238万 | -2.86% | 25.51 | 7.09 |
| 02/22 | 484 | 485 | 462 | 484 | -0.41% | 289,500 | 360億9354万 | -1.22% | 25.99 | 7.22 |
| 02/21 | 490 | 491 | 475 | 486 | +1.89% | 562,100 | 362億4269万 | -1.02% | 26.1 | 7.25 |
| 02/20 | 471 | 485 | 464 | 477 | +5.76% | 605,100 | 355億7153万 | -2.65% | 25.62 | 7.12 |
| 02/19 | 431 | 461 | 431 | 451 | +0.89% | 203,400 | 336億3262万 | -7.58% | 24.22 | 6.73 |
| 02/18 | 440 | 459 | 430 | 447 | 0% | 235,700 | 333億3432万 | -8.21% | 24.01 | 6.67 |
| 02/15 | 459 | 459 | 426 | 447 | -3.04% | 285,600 | 333億3432万 | -8.21% | 24.01 | 6.67 |
| 02/14 | 440 | 478 | 414 | 461 | +4.54% | 796,800 | 343億7835万 | -4.95% | 24.76 | 6.88 |
| 02/13 | 471 | 471 | 425 | 441 | -6.77% | 541,600 | 328億8688万 | -8.32% | 23.68 | 6.58 |
| 02/12 | 499 | 500 | 471 | 473 | -3.07% | 387,600 | 352億7323万 | -1.25% | 25.4 | 7.06 |
| 02/08 | 475 | 497 | 475 | 488 | +0.41% | 353,600 | 363億9183万 | +2.95% | 26.21 | 7.28 |
| 02/07 | 490 | 492 | 471 | 486 | -1.82% | 497,200 | 362億4269万 | +3.85% | 26.1 | 7.25 |
