時価総額
2013/01/04～2013/05/31
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 |
| 05/31 | 1,549 | 1,571 | 1,502 | 1,502 | -0.46% | 44,900 | 117億6426万 | -11.18% | 14.66 | 4.35 |
| 05/30 | 1,530 | 1,579 | 1,491 | 1,509 | -6.68% | 71,900 | 118億1909万 | -10.97% | 14.73 | 4.37 |
| 05/29 | 1,582 | 1,659 | 1,560 | 1,617 | +4.32% | 74,400 | 126億6499万 | -4.83% | 15.79 | 4.68 |
| 05/28 | 1,516 | 1,565 | 1,482 | 1,550 | -1.21% | 125,900 | 121億4022万 | -8.77% | 15.13 | 4.48 |
| 05/27 | 1,582 | 1,620 | 1,531 | 1,569 | -7.05% | 91,800 | 122億8903万 | -7.76% | 15.32 | 4.54 |
| 05/24 | 1,760 | 1,800 | 1,450 | 1,688 | -3.54% | 203,300 | 132億2109万 | -0.82% | 16.48 | 4.88 |
| 05/23 | 1,908 | 1,920 | 1,722 | 1,750 | -9.79% | 133,600 | 137億670万 | +3% | 17.09 | 5.06 |
| 05/22 | 1,870 | 1,946 | 1,837 | 1,940 | +3.74% | 209,000 | 151億9485万 | +14.52% | 18.94 | 5.61 |
| 05/21 | 1,860 | 1,888 | 1,832 | 1,870 | -0.8% | 79,900 | 146億3536万 | +11.18% | 18.24 | 5.41 |
| 05/20 | 1,845 | 1,915 | 1,841 | 1,885 | +5.31% | 244,600 | 147億5276万 | +12.67% | 18.39 | 5.45 |
| 05/17 | 1,715 | 1,790 | 1,680 | 1,790 | +4.37% | 91,100 | 140億925万 | +7.51% | 17.46 | 5.18 |
| 05/16 | 1,730 | 1,739 | 1,599 | 1,715 | -2.11% | 93,500 | 134億2227万 | +3.19% | 16.73 | 4.96 |
| 05/15 | 1,820 | 1,820 | 1,690 | 1,752 | -2.88% | 105,200 | 137億1185万 | +5.67% | 17.09 | 5.07 |
| 05/14 | 1,800 | 1,810 | 1,780 | 1,804 | +1.23% | 76,500 | 141億1882万 | +9.13% | 17.6 | 5.22 |
| 05/13 | 1,758 | 1,783 | 1,730 | 1,782 | +3.3% | 116,800 | 139億4664万 | +8.39% | 17.38 | 5.15 |
| 05/10 | 1,694 | 1,725 | 1,681 | 1,725 | +3.54% | 55,500 | 135億54万 | +5.5% | 16.83 | 4.99 |
| 05/09 | 1,700 | 1,700 | 1,666 | 1,666 | -1.65% | 47,200 | 130億3878万 | +2.33% | 16.25 | 4.82 |
| 05/08 | 1,710 | 1,713 | 1,690 | 1,694 | -0.47% | 57,900 | 132億5792万 | +4.5% | 16.53 | 4.9 |
| 05/07 | 1,740 | 1,740 | 1,690 | 1,702 | +0.12% | 71,000 | 133億2053万 | +4.74% | 16.6 | 4.92 |
| 05/02 | 1,719 | 1,722 | 1,690 | 1,700 | -1.45% | 55,200 | 133億488万 | +4.29% | 16.58 | 4.92 |
| 05/01 | 1,636 | 1,748 | 1,621 | 1,725 | +7.54% | 125,500 | 135億54万 | +5.7% | 16.83 | 4.99 |
| 04/30 | 1,575 | 1,604 | 1,550 | 1,604 | +3.48% | 37,000 | 125億5354万 | -1.6% | 15.65 | 4.64 |
| 04/26 | 1,596 | 1,600 | 1,550 | 1,550 | -2.88% | 41,900 | 121億3092万 | -5.08% | 15.12 | 4.48 |
| 04/25 | 1,600 | 1,602 | 1,589 | 1,596 | -0.25% | 31,800 | 124億9093万 | -2.33% | 15.57 | 4.61 |
| 04/24 | 1,592 | 1,607 | 1,590 | 1,600 | +0.57% | 38,100 | 125億2224万 | -2.08% | 15.61 | 4.63 |
| 04/23 | 1,606 | 1,610 | 1,591 | 1,591 | -1.49% | 27,900 | 124億5180万 | -2.45% | 15.52 | 4.6 |
| 04/22 | 1,609 | 1,625 | 1,606 | 1,615 | 0% | 40,800 | 126億3963万 | -0.68% | 15.76 | 4.67 |
| 04/19 | 1,600 | 1,615 | 1,595 | 1,615 | +0.94% | 41,900 | 126億3963万 | -0.25% | 15.76 | 4.67 |
| 04/18 | 1,592 | 1,600 | 1,580 | 1,600 | 0% | 27,400 | 125億2224万 | -0.62% | 15.61 | 4.63 |
| 04/17 | 1,619 | 1,620 | 1,590 | 1,600 | -0.62% | 30,500 | 125億2224万 | -0.06% | 15.61 | 4.63 |
| 04/16 | 1,585 | 1,610 | 1,575 | 1,610 | -0.86% | 41,200 | 126億50万 | +1.13% | 15.71 | 4.65 |
| 04/15 | 1,629 | 1,645 | 1,615 | 1,624 | -0.37% | 24,500 | 127億1007万 | +2.46% | 15.84 | 4.7 |
| 04/12 | 1,650 | 1,650 | 1,619 | 1,630 | -1.81% | 32,700 | 127億5703万 | +3.49% | 15.9 | 4.71 |
| 04/11 | 1,699 | 1,708 | 1,632 | 1,660 | -1.25% | 34,100 | 129億9182万 | +6.07% | 16.19 | 4.8 |
| 04/10 | 1,717 | 1,732 | 1,675 | 1,681 | -1.47% | 36,100 | 131億5617万 | +8.24% | 16.4 | 4.86 |
| 04/09 | 1,650 | 1,720 | 1,643 | 1,706 | +4.73% | 70,700 | 133億5183万 | +10.85% | 16.64 | 4.93 |
| 04/08 | 1,614 | 1,642 | 1,614 | 1,629 | +1.5% | 34,000 | 127億4920万 | +6.82% | 15.89 | 4.71 |
| 04/05 | 1,640 | 1,649 | 1,582 | 1,605 | +1.58% | 59,600 | 125億6137万 | +6.29% | 15.66 | 4.64 |
| 04/04 | 1,550 | 1,580 | 1,538 | 1,580 | +0.83% | 29,600 | 123億6571万 | +5.69% | 15.41 | 4.57 |
| 04/03 | 1,560 | 1,587 | 1,525 | 1,567 | +1.56% | 57,400 | 122億6396万 | +5.81% | 15.29 | 4.53 |
| 04/02 | 1,425 | 1,560 | 1,350 | 1,543 | +2.87% | 109,600 | 120億7613万 | +5.25% | 15.05 | 4.46 |
| 04/01 | 1,548 | 1,600 | 1,482 | 1,500 | -16.11% | 193,000 | 117億3960万 | +3.16% | 14.63 | 4.34 |
| 03/29 | 1,822 | 1,822 | 1,761 | 1,788 | -1.92% | 76,500 | 139億9360万 | +23.99% | 17.44 | 5.17 |
| 03/28 | 1,800 | 1,827 | 1,745 | 1,823 | +2.99% | 149,100 | 142億6752万 | +28.56% | 17.78 | 5.27 |
| 03/27 | 1,670 | 1,800 | 1,624 | 1,770 | +5.99% | 124,400 | 138億5272万 | +27.06% | 17.27 | 5.12 |
| 03/26 | 1,620 | 1,684 | 1,580 | 1,670 | -0.6% | 91,500 | 130億7008万 | +21.99% | 16.29 | 4.83 |
| 03/25 | 1,600 | 1,680 | 1,598 | 1,680 | +6.53% | 83,900 | 131億4835万 | +24.54% | 16.39 | 4.86 |
| 03/22 | 1,566 | 1,599 | 1,562 | 1,577 | -0.76% | 37,400 | 123億4223万 | +18.84% | 15.38 | 4.56 |
| 03/21 | 1,550 | 1,590 | 1,537 | 1,589 | +5.23% | 75,000 | 123億8847万 | +21.21% | 15.44 | 4.58 |
| 03/19 | 1,489 | 1,512 | 1,489 | 1,510 | +2.44% | 77,000 | 117億7256万 | +16.78% | 14.67 | 4.35 |
| 03/18 | 1,445 | 1,474 | 1,440 | 1,474 | +2.72% | 34,900 | 114億9189万 | +15.25% | 14.32 | 4.25 |
| 03/15 | 1,429 | 1,439 | 1,425 | 1,435 | +1.85% | 33,600 | 111億8783万 | +13.35% | 13.95 | 4.13 |
| 03/14 | 1,350 | 1,409 | 1,350 | 1,409 | +3.07% | 36,800 | 109億8512万 | +12.18% | 13.69 | 4.06 |
| 03/13 | 1,362 | 1,382 | 1,340 | 1,367 | -1.09% | 34,900 | 106億5767万 | +9.71% | 13.28 | 3.94 |
| 03/12 | 1,424 | 1,424 | 1,382 | 1,382 | -2.95% | 41,300 | 107億7462万 | +11.63% | 13.43 | 3.98 |
| 03/11 | 1,393 | 1,425 | 1,390 | 1,424 | +3.26% | 48,600 | 111億207万 | +15.68% | 13.84 | 4.1 |
| 03/08 | 1,385 | 1,392 | 1,375 | 1,379 | -0.07% | 44,300 | 107億5123万 | +12.85% | 13.4 | 3.97 |
| 03/07 | 1,375 | 1,388 | 1,355 | 1,380 | +1.69% | 40,700 | 107億5903万 | +13.58% | 13.41 | 3.97 |
| 03/06 | 1,345 | 1,370 | 1,345 | 1,357 | +1.27% | 30,800 | 105億7971万 | +12.24% | 13.19 | 3.91 |
| 03/05 | 1,350 | 1,375 | 1,316 | 1,340 | -0.37% | 44,500 | 104億4717万 | +11.48% | 13.02 | 3.86 |
| 03/04 | 1,275 | 1,357 | 1,260 | 1,345 | +8.03% | 86,500 | 104億8615万 | +12.46% | 13.07 | 3.87 |
| 03/01 | 1,239 | 1,250 | 1,229 | 1,245 | +0.73% | 16,800 | 97億651万 | +4.89% | 12.1 | 3.59 |
| 02/28 | 1,233 | 1,241 | 1,225 | 1,236 | +0.49% | 29,900 | 96億7343万 | +4.66% | 12.06 | 3.57 |
| 02/27 | 1,220 | 1,230 | 1,205 | 1,230 | +2.16% | 31,500 | 96億2647万 | +4.68% | 12 | 3.56 |
| 02/26 | 1,201 | 1,220 | 1,185 | 1,204 | -1.63% | 14,800 | 94億2298万 | +2.91% | 11.75 | 3.48 |
| 02/25 | 1,240 | 1,250 | 1,220 | 1,224 | 0% | 28,500 | 95億7951万 | +4.88% | 11.94 | 3.54 |
| 02/22 | 1,200 | 1,225 | 1,195 | 1,224 | +4.53% | 71,200 | 95億7951万 | +5.25% | 11.94 | 3.54 |
| 02/21 | 1,198 | 1,198 | 1,165 | 1,171 | -2.82% | 14,400 | 91億6471万 | +1.21% | 11.42 | 3.39 |
| 02/20 | 1,207 | 1,209 | 1,164 | 1,205 | +2.55% | 43,600 | 94億3081万 | +4.42% | 11.76 | 3.48 |
| 02/19 | 1,164 | 1,175 | 1,158 | 1,175 | +1.47% | 13,300 | 91億9602万 | +2.09% | 11.46 | 3.4 |
| 02/18 | 1,129 | 1,160 | 1,129 | 1,158 | +2.75% | 8,200 | 90億6297万 | +0.87% | 11.3 | 3.35 |
| 02/15 | 1,175 | 1,175 | 1,097 | 1,127 | -4.25% | 30,700 | 88億2035万 | -1.49% | 10.99 | 3.26 |
| 02/14 | 1,140 | 1,178 | 1,140 | 1,177 | +3.16% | 9,700 | 92億1167万 | +3.25% | 11.48 | 3.4 |
| 02/13 | 1,158 | 1,158 | 1,135 | 1,141 | -1.47% | 22,600 | 89億2992万 | +0.71% | 11.13 | 3.3 |
| 02/12 | 1,167 | 1,185 | 1,151 | 1,158 | -0.6% | 10,500 | 90億6297万 | +2.75% | 11.3 | 3.35 |
| 02/08 | 1,158 | 1,178 | 1,148 | 1,165 | 0% | 29,000 | 91億1775万 | +4.11% | 11.37 | 3.37 |
| 02/07 | 1,166 | 1,173 | 1,155 | 1,165 | -0.77% | 18,400 | 91億1775万 | +4.67% | 11.37 | 3.37 |
| 02/06 | 1,179 | 1,194 | 1,161 | 1,174 | 0% | 23,300 | 91億8819万 | +6.15% | 11.45 | 3.39 |
| 02/05 | 1,181 | 1,188 | 1,160 | 1,174 | -1.01% | 27,600 | 91億8819万 | +6.82% | 11.45 | 3.39 |
| 02/04 | 1,212 | 1,212 | 1,180 | 1,186 | -1.41% | 29,600 | 92億8211万 | +8.61% | 11.57 | 3.43 |
| 02/01 | 1,220 | 1,232 | 1,201 | 1,203 | -0.58% | 26,800 | 94億1515万 | +10.98% | 11.74 | 3.48 |
| 01/31 | 1,229 | 1,234 | 1,210 | 1,210 | -1.14% | 22,000 | 94億6994万 | +12.35% | 11.8 | 3.5 |
| 01/30 | 1,200 | 1,243 | 1,200 | 1,224 | +1.92% | 33,600 | 95億7951万 | +14.39% | 11.94 | 3.54 |
| 01/29 | 1,185 | 1,250 | 1,185 | 1,201 | +2.47% | 104,000 | 93億9950万 | +13.3% | 11.72 | 3.47 |
| 01/28 | 1,148 | 1,192 | 1,132 | 1,172 | +4.27% | 60,200 | 91億7254万 | +11.41% | 11.43 | 3.39 |
| 01/25 | 1,101 | 1,124 | 1,100 | 1,124 | +3.02% | 37,000 | 87億9687万 | +7.87% | 10.97 | 3.25 |
| 01/24 | 1,092 | 1,102 | 1,088 | 1,091 | -0.91% | 17,500 | 85億3860万 | +5.51% | 10.64 | 3.15 |
| 01/23 | 1,090 | 1,115 | 1,090 | 1,101 | -0.54% | 19,200 | 86億1686万 | +7.1% | 10.74 | 3.18 |
| 01/22 | 1,100 | 1,120 | 1,085 | 1,107 | -2.04% | 19,400 | 86億6382万 | +8.64% | 10.8 | 3.2 |
| 01/21 | 1,147 | 1,147 | 1,123 | 1,130 | +1.16% | 14,200 | 88億4383万 | +11.77% | 11.02 | 3.27 |
| 01/18 | 1,079 | 1,120 | 1,079 | 1,117 | +4.39% | 22,400 | 87億4208万 | +11.48% | 10.9 | 3.23 |
| 01/17 | 1,107 | 1,110 | 1,052 | 1,070 | -2.19% | 26,500 | 83億7424万 | +7.75% | 10.44 | 3.09 |
| 01/16 | 1,150 | 1,150 | 1,080 | 1,094 | -3.19% | 49,900 | 85億6208万 | +10.95% | 10.67 | 3.16 |
| 01/15 | 1,133 | 1,179 | 1,111 | 1,130 | +3.1% | 67,300 | 88億4383万 | +15.42% | 11.02 | 3.27 |
| 01/11 | 1,090 | 1,099 | 1,061 | 1,096 | +1.95% | 32,500 | 85億7773万 | +13.11% | 10.69 | 3.17 |
| 01/10 | 1,028 | 1,075 | 1,028 | 1,075 | +5.91% | 80,700 | 84億1338万 | +11.86% | 10.49 | 3.11 |
| 01/09 | 988 | 1,020 | 988 | 1,015 | +1.91% | 31,900 | 79億4379万 | +6.51% | 9.9 | 2.93 |
| 01/08 | 984 | 999 | 984 | 996 | +0.61% | 17,400 | 77億9509万 | +5.17% | 9.72 | 2.88 |
| 01/07 | 974 | 1,000 | 973 | 990 | +1.96% | 36,300 | 77億4813万 | +4.98% | 9.66 | 2.86 |
| 01/04 | 1,021 | 1,024 | 968 | 971 | -2.61% | 101,000 | 75億9943万 | +3.41% | 9.47 | 2.81 |
