時価総額

2013/05/09~2013/09/30

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PERPBR
2013
09/30649658639654-0.76%419,800487億7102万+6.34%29.698.25
09/27651679649659+0.46%552,200491億4389万+8.57%29.928.31
09/26624660612656+0.15%960,600489億2017万+9.15%29.788.28
09/25683684648655-4.1%760,200488億4560万+10.27%29.748.26
09/24693699680683-1.16%605,500509億3365万+16.16%31.018.62
09/20716720680691-5.08%982,700515億3024万+18.73%31.378.72
09/19703736703728+3.85%1,010,800542億8946万+26.61%33.059.19
09/18708749685701+2.34%2,367,700522億7598万+23.63%31.838.84
09/17690708684685+0.74%882,800510億8280万+22.32%31.18.64
09/13667680650680+1.95%596,800507億993万+22.97%30.878.58
09/12649684644667+4.06%740,600497億4048万+21.72%30.288.42
09/11690690627641-4.75%763,600478億157万+18.05%29.18.09
09/10670741635673+1.66%2,302,100501億8792万+24.63%30.558.49
09/09662662622662+17.79%1,631,200493億6761万+23.51%30.068.35
09/06560567551562+2.55%346,500419億1027万+5.84%25.527.09
09/05569570543548-2.32%247,300408億6624万+3.01%24.886.91
09/04550570549561+2%467,000418億3569万+5.85%25.477.08
09/03543553537550+2.23%402,800410億1539万+3.38%24.976.94
09/02537539519538+1.51%143,000401億2051万+0.75%24.436.79
08/30530533519530+0.57%181,600395億2392万-1.12%24.066.69
08/29541549527527-4.01%246,800393億20万-2.59%23.936.65
08/28535559523549-1.08%527,600409億4081万+0.55%24.936.93
08/27574582552555+0.91%1,324,100413億8825万+0.73%25.27
08/26482550482550+17.02%1,912,500410億1539万-1.08%24.976.94
08/23478502458470+1.51%716,000350億4951万-16.07%21.345.93
08/22480482457463-5.12%343,600345億2750万-18.34%21.025.84
08/21498499473488-2.59%631,500363億9183万-14.98%22.166.16
08/20505515499501-1.18%266,200373億6129万-13.77%22.756.32
08/19510513503507-1.17%194,900378億873万-13.63%23.026.4
08/16519519509513-1.91%283,500382億5617万-13.64%23.296.47
08/15530538521523-1.69%229,300390億190万-13.27%23.746.6
08/14523546523532+3.7%345,800396億7307万-12.64%24.156.71
08/13524525506513-3.02%450,500382億5617万-16.59%23.296.47
08/12538541520529-3.47%276,900394億4934万-14.68%24.026.67
08/09556556540548-0.36%208,100408億6624万-12.18%24.886.91
08/08555557547550-1.08%264,400410億1539万-12.42%24.976.94
08/07561565555556-1.94%229,300414億6283万-11.75%25.247.02
08/06566574555567+2.53%424,500422億8314万-10.14%25.747.15
08/05548566546553-2.81%623,400412億3911万-12.36%25.116.98
08/02538595531569+9.63%818,200424億3228万-9.68%25.837.18
08/01509540499519-13.36%1,744,400387億361万-17.22%23.566.55
07/31607638599599+0.34%405,800446億6949万-4.31%27.27.56
07/30592606582597-0.67%410,400445億2034万-4.02%27.17.53
07/29620620594601-6.09%303,200448億1863万-2.75%27.297.58
07/26655666637640-2.14%247,600477億2700万+4.23%29.068.08
07/25666670644654-2.68%353,900487億7102万+7.39%29.698.25
07/24675683641672-1.32%286,500501億1335万+11.44%30.518.48
07/23682698672681+3.5%527,700507億8451万+14.07%30.928.59
07/22648665632658+4.44%238,700490億6932万+11.34%29.878.3
07/19656659605630-4.4%393,500469億8126万+7.69%28.67.95
07/18645666644659+0.3%119,200491億4389万+13.43%29.928.31
07/17640669638657+0.61%386,000489億9475万+13.86%29.838.29
07/16692693642653-5.09%364,700486億9645万+13.96%29.658.24
07/12720723685688-4.44%399,000513億652万+21.13%31.248.68
07/11679735671720+4.35%1,055,000536億9287万+28.34%32.699.08
07/10670690666690+1.62%576,700514億5567万+24.55%31.338.71
07/09633680629679+7.61%711,000506億3536万+23.45%30.838.57
07/08650658626631-1.41%348,600470億5584万+15.36%28.657.96
07/05626640626640+2.24%353,700477億2700万+17.22%29.068.08
07/04609627600626+3.47%322,900466億8297万+14.86%28.427.9
07/03595608581605+1.85%252,700451億1693万+11.42%27.477.63
07/02574596574594+5.51%500,900442億9662万+9.59%26.977.49
07/01539568535563+7.44%280,400419億8484万+4.07%25.567.1
06/28503540503524+4.17%316,800390億7648万-2.96%28.147.82
06/27476505435503+4.36%300,000375億1044万-7.2%27.017.51
06/26519520466482-5.3%413,900359億4439万-11.72%25.897.19
06/25508523501509+2.21%457,600379億5788万-7.79%27.347.6
06/24519519491498-1.39%159,400371億3757万-10.91%26.757.43
06/21495505480505-0.79%234,400376億5958万-11.09%27.127.54
06/20500521498509+0.59%306,500379億5788万-11.63%27.347.6
06/19516521501506-0.98%255,800377億3416万-13.36%27.187.55
06/18526537511511-2.29%185,400381億702万-13.68%27.447.63
06/17512539511523+0.38%201,600390億190万-12.54%28.097.81
06/14551553510521-0.76%182,700388億5276万-13.6%27.987.78
06/13564564518525-6.42%219,300391億5105万-13.51%28.27.84
06/12537565536561+0.9%165,500418億3569万-8.33%30.138.37
06/11537557520556+3.54%185,600414億6283万-9.59%29.868.3
06/10550550526537+6.55%179,900400億4593万-13.25%28.848.02
06/07500507455504-6.15%618,700375億8501万-19.1%27.077.52
06/06569595520537-8.83%428,100400億4593万-14.49%28.848.02
06/05615630586589-2.64%305,100439億2375万-6.8%31.638.79
06/04610612577605-1.47%324,000451億1693万-4.42%32.499.03
06/03605630599614+0.66%324,000457億8809万-3.31%32.989.16
05/31595622595610+4.99%392,000454億8979万-3.63%32.769.1
05/30570607569581-1.19%393,100433億2716万-7.78%31.28.67
05/29570615565588+4.44%473,600438億4918万-6.52%31.588.78
05/28537580531563+5.04%650,900419億8484万-10.21%30.248.4
05/27560560535536-5.13%442,500399億7136万-14.38%28.798
05/24605625522565-6.77%829,900421億3399万-9.74%30.348.43
05/23656666595606-6.34%568,800451億9150万-2.88%32.559.04
05/22673685647647-4.85%380,000482億4901万+4.19%34.759.66
05/21712714662680-4.36%732,600507億993万+10.21%36.5210.15
05/20730731710711-0.84%412,100530億2171万+16.18%38.1910.61
05/17696718680717+3.02%588,100534億6915万+18.51%38.5110.7
05/16718728640696-1.28%842,300519億311万+16.58%37.3810.39
05/15705718640705+4.44%1,554,700525億7427万+19.49%37.8610.52
05/14653675638675+4.98%1,160,000503億3707万+15.98%36.2510.07
05/13630645622643+2.06%541,800479億5072万+11.83%34.539.6
05/10630646624630-0.79%405,500469億8126万+10.72%33.849.4
05/096406466206350%343,100473億5413万+12.79%34.19.48