時価総額
2013/03/25～2013/08/15
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 |
| 08/15 | 1,177 | 1,179 | 1,168 | 1,173 | -0.42% | 6,100 | 91億8740万 | -6.98% | 21.62 | 4.22 |
| 08/14 | 1,181 | 1,194 | 1,165 | 1,178 | -0.17% | 19,600 | 92億2656万 | -7.17% | 21.71 | 4.23 |
| 08/13 | 1,160 | 1,198 | 1,160 | 1,180 | +0.43% | 19,500 | 92億4223万 | -7.67% | 21.75 | 4.24 |
| 08/12 | 1,186 | 1,195 | 1,157 | 1,175 | -1.59% | 25,100 | 92億307万 | -8.7% | 21.65 | 4.22 |
| 08/09 | 1,209 | 1,214 | 1,185 | 1,194 | -1.65% | 21,500 | 93億5188万 | -7.87% | 22 | 4.29 |
| 08/08 | 1,221 | 1,242 | 1,201 | 1,214 | -1.7% | 24,800 | 95億853万 | -6.9% | 22.37 | 4.36 |
| 08/07 | 1,244 | 1,255 | 1,231 | 1,235 | -2.76% | 18,800 | 96億7301万 | -5.87% | 22.76 | 4.44 |
| 08/06 | 1,262 | 1,270 | 1,243 | 1,270 | -0.08% | 14,100 | 99億4714万 | -3.64% | 23.4 | 4.57 |
| 08/05 | 1,243 | 1,274 | 1,243 | 1,271 | +1.76% | 21,100 | 99億5498万 | -4% | 23.42 | 4.57 |
| 08/02 | 1,273 | 1,273 | 1,244 | 1,249 | +1.88% | 16,600 | 97億8266万 | -5.74% | 23.02 | 4.49 |
| 08/01 | 1,217 | 1,231 | 1,202 | 1,226 | -0.65% | 18,700 | 96億252万 | -7.61% | 22.59 | 4.41 |
| 07/31 | 1,247 | 1,247 | 1,231 | 1,234 | -1.12% | 8,500 | 96億6518万 | -7.43% | 22.74 | 4.44 |
| 07/30 | 1,206 | 1,274 | 1,206 | 1,248 | +2.97% | 18,200 | 97億7483万 | -6.87% | 23 | 4.49 |
| 07/29 | 1,270 | 1,275 | 1,212 | 1,212 | -5.31% | 28,600 | 94億9286万 | -9.96% | 22.34 | 4.36 |
| 07/26 | 1,277 | 1,280 | 1,262 | 1,280 | +0.23% | 25,200 | 100億2547万 | -5.33% | 23.59 | 4.6 |
| 07/25 | 1,315 | 1,315 | 1,275 | 1,277 | -1.77% | 25,300 | 100億197万 | -5.69% | 23.53 | 4.59 |
| 07/24 | 1,290 | 1,314 | 1,284 | 1,300 | +0.62% | 37,800 | 101億8212万 | -4.27% | 23.96 | 4.67 |
| 07/23 | 1,280 | 1,314 | 1,280 | 1,292 | -1.37% | 51,800 | 101億1946万 | -4.86% | 23.81 | 4.64 |
| 07/22 | 1,311 | 1,311 | 1,294 | 1,310 | -0.08% | 34,300 | 102億6044万 | -3.61% | 24.14 | 4.71 |
| 07/19 | 1,342 | 1,351 | 1,302 | 1,311 | -1.35% | 52,100 | 102億6827万 | -3.46% | 24.16 | 4.71 |
| 07/18 | 1,345 | 1,348 | 1,320 | 1,329 | -1.04% | 28,500 | 104億925万 | -2.06% | 24.49 | 4.78 |
| 07/17 | 1,352 | 1,359 | 1,330 | 1,343 | -0.22% | 29,200 | 105億1891万 | -1.18% | 24.75 | 4.83 |
| 07/16 | 1,324 | 1,348 | 1,316 | 1,346 | +1.28% | 22,100 | 105億4241万 | -1.17% | 24.81 | 4.84 |
| 07/12 | 1,368 | 1,368 | 1,328 | 1,329 | -1.41% | 29,900 | 104億925万 | -2.49% | 24.49 | 4.78 |
| 07/11 | 1,355 | 1,360 | 1,326 | 1,348 | -2.25% | 56,500 | 105億5807万 | -0.88% | 24.84 | 4.85 |
| 07/10 | 1,392 | 1,395 | 1,344 | 1,379 | -2.06% | 90,000 | 108億87万 | +1.47% | 25.41 | 4.96 |
| 07/09 | 1,420 | 1,428 | 1,388 | 1,408 | +1.29% | 61,000 | 110億2801万 | +3.61% | 25.95 | 5.06 |
| 07/08 | 1,417 | 1,432 | 1,390 | 1,390 | -1.63% | 79,300 | 108億8703万 | +2.28% | 25.62 | 5 |
| 07/05 | 1,408 | 1,416 | 1,388 | 1,413 | +1.73% | 32,900 | 110億6718万 | +3.74% | 26.04 | 5.08 |
| 07/04 | 1,409 | 1,420 | 1,382 | 1,389 | -0.93% | 33,800 | 108億7920万 | +1.76% | 25.6 | 4.99 |
| 07/03 | 1,420 | 1,435 | 1,401 | 1,402 | +0.07% | 33,800 | 109億8102万 | +2.34% | 25.84 | 5.04 |
| 07/02 | 1,405 | 1,425 | 1,370 | 1,401 | -0.28% | 50,000 | 109億7319万 | +1.6% | 25.82 | 5.04 |
| 07/01 | 1,303 | 1,408 | 1,303 | 1,405 | +7.91% | 89,200 | 110億452万 | +1.44% | 25.89 | 5.05 |
| 06/28 | 1,295 | 1,350 | 1,295 | 1,302 | -0.46% | 243,400 | 101億9778万 | -6.4% | 23.99 | 4.68 |
| 06/27 | 1,395 | 1,395 | 1,265 | 1,308 | -4.66% | 286,400 | 102億4477万 | -7.04% | 24.11 | 4.7 |
| 06/26 | 1,425 | 1,430 | 1,370 | 1,372 | -2% | 77,500 | 107億4605万 | -3.65% | 25.28 | 4.93 |
| 06/25 | 1,400 | 1,428 | 1,386 | 1,400 | -0.36% | 62,200 | 109億6536万 | -3.25% | 25.8 | 5.03 |
| 06/24 | 1,379 | 1,429 | 1,379 | 1,405 | +3.46% | 83,300 | 110億452万 | -4.16% | 25.89 | 5.05 |
| 06/21 | 1,310 | 1,359 | 1,305 | 1,358 | +2.49% | 41,400 | 106億3639万 | -8.55% | 25.03 | 4.88 |
| 06/20 | 1,354 | 1,354 | 1,315 | 1,325 | -3.85% | 33,700 | 103億7793万 | -11.78% | 24.42 | 4.76 |
| 06/19 | 1,335 | 1,378 | 1,328 | 1,378 | +5.19% | 39,200 | 107億9304万 | -9.22% | 25.4 | 4.95 |
| 06/18 | 1,328 | 1,329 | 1,300 | 1,310 | +0.23% | 20,400 | 102億6044万 | -14.55% | 24.14 | 4.71 |
| 06/17 | 1,267 | 1,322 | 1,260 | 1,307 | +0.85% | 31,800 | 102億3694万 | -15.84% | 24.09 | 4.7 |
| 06/14 | 1,340 | 1,341 | 1,292 | 1,296 | +0.47% | 16,700 | 101億5079万 | -17.56% | 23.88 | 4.66 |
| 06/13 | 1,352 | 1,356 | 1,287 | 1,290 | -6.66% | 50,800 | 101億379万 | -18.82% | 23.77 | 4.64 |
| 06/12 | 1,370 | 1,389 | 1,338 | 1,382 | -2.06% | 40,900 | 108億2437万 | -13.84% | 25.47 | 4.97 |
| 06/11 | 1,435 | 1,435 | 1,380 | 1,411 | +2.54% | 77,700 | 110億5151万 | -12.69% | 26 | 5.07 |
| 06/10 | 1,333 | 1,380 | 1,280 | 1,376 | +10.52% | 87,200 | 107億7738万 | -15.48% | 25.36 | 4.95 |
| 06/07 | 1,269 | 1,278 | 1,184 | 1,245 | -5.47% | 139,300 | 97億5133万 | -24.13% | 22.94 | 4.48 |
| 06/06 | 1,360 | 1,405 | 1,316 | 1,317 | -4.98% | 76,100 | 103億1527万 | -20.66% | 24.27 | 4.73 |
| 06/05 | 1,460 | 1,477 | 1,372 | 1,386 | -1% | 66,100 | 108億5570万 | -17.11% | 25.54 | 4.98 |
| 06/04 | 1,425 | 1,439 | 1,328 | 1,400 | -4.37% | 94,500 | 109億6536万 | -16.57% | 25.8 | 5.03 |
| 06/03 | 1,452 | 1,501 | 1,452 | 1,464 | -2.53% | 61,700 | 114億6663万 | -13.17% | 26.98 | 5.26 |
| 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 |
