時価総額
2013/06/07～2013/10/30
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 | PER | PBR |
|---|
| 2013 |
| 10/30 | 1,267 | 1,288 | 1,265 | 1,269 | +0.24% | 22,000 | 99億3931万 | +0.08% | 23.39 | 4.69 |
| 10/29 | 1,261 | 1,272 | 1,250 | 1,266 | -0.39% | 12,100 | 99億1581万 | -0.16% | 23.33 | 4.68 |
| 10/28 | 1,280 | 1,284 | 1,261 | 1,271 | +0.39% | 7,900 | 99億5498万 | +0.32% | 23.42 | 4.69 |
| 10/25 | 1,283 | 1,283 | 1,266 | 1,266 | -1.33% | 7,700 | 99億1581万 | -0.08% | 23.33 | 4.68 |
| 10/24 | 1,270 | 1,283 | 1,260 | 1,283 | -0.23% | 23,400 | 100億4896万 | +1.34% | 23.64 | 4.74 |
| 10/23 | 1,294 | 1,305 | 1,271 | 1,286 | +0.16% | 20,500 | 100億7246万 | +1.74% | 23.7 | 4.75 |
| 10/22 | 1,292 | 1,293 | 1,270 | 1,284 | -0.16% | 13,200 | 100億5680万 | +1.74% | 23.66 | 4.74 |
| 10/21 | 1,294 | 1,302 | 1,280 | 1,286 | -1% | 21,600 | 100億7246万 | +1.98% | 23.7 | 4.75 |
| 10/18 | 1,300 | 1,300 | 1,291 | 1,299 | -0.08% | 8,300 | 101億7428万 | +3.18% | 23.94 | 4.8 |
| 10/17 | 1,300 | 1,302 | 1,288 | 1,300 | +0.54% | 35,700 | 101億8212万 | +3.42% | 23.96 | 4.8 |
| 10/16 | 1,291 | 1,304 | 1,285 | 1,293 | -0.54% | 27,300 | 101億2729万 | +3.11% | 23.83 | 4.78 |
| 10/15 | 1,295 | 1,304 | 1,288 | 1,300 | +1.01% | 42,500 | 101億8212万 | +4.17% | 23.96 | 4.8 |
| 10/11 | 1,275 | 1,296 | 1,258 | 1,287 | +2.14% | 29,500 | 100億8029万 | +3.54% | 23.72 | 4.75 |
| 10/10 | 1,257 | 1,270 | 1,253 | 1,260 | +0.32% | 16,400 | 98億6882万 | +1.78% | 23.22 | 4.65 |
| 10/09 | 1,225 | 1,256 | 1,225 | 1,256 | +1.62% | 7,000 | 98億3749万 | +1.87% | 23.15 | 4.64 |
| 10/08 | 1,235 | 1,255 | 1,232 | 1,236 | +0.57% | 14,900 | 96億8084万 | +0.73% | 22.78 | 4.57 |
| 10/07 | 1,225 | 1,265 | 1,222 | 1,229 | +0.16% | 13,700 | 96億2601万 | +0.66% | 22.65 | 4.54 |
| 10/04 | 1,224 | 1,238 | 1,223 | 1,227 | -0.41% | 18,300 | 96億1035万 | +0.9% | 22.61 | 4.53 |
| 10/03 | 1,223 | 1,279 | 1,220 | 1,232 | -0.08% | 9,600 | 96億4951万 | +1.65% | 22.7 | 4.55 |
| 10/02 | 1,250 | 1,280 | 1,233 | 1,233 | -1.36% | 17,800 | 96億5734万 | +2.07% | 22.72 | 4.55 |
| 10/01 | 1,248 | 1,260 | 1,222 | 1,250 | -0.87% | 45,500 | 97億9050万 | +3.82% | 23.04 | 4.62 |
| 09/30 | 1,300 | 1,300 | 1,211 | 1,261 | -3% | 59,000 | 98億7665万 | +5.17% | 23.24 | 4.66 |
| 09/27 | 1,270 | 1,305 | 1,270 | 1,300 | +2.52% | 41,000 | 101億8212万 | +8.97% | 23.96 | 4.8 |
| 09/26 | 1,251 | 1,269 | 1,240 | 1,268 | +0.71% | 19,900 | 99億3148万 | +6.91% | 23.37 | 4.68 |
| 09/25 | 1,270 | 1,270 | 1,252 | 1,259 | -0.32% | 25,800 | 98億6099万 | +6.69% | 23.2 | 4.65 |
| 09/24 | 1,259 | 1,269 | 1,247 | 1,263 | +0.56% | 24,400 | 98億9232万 | +7.4% | 23.28 | 4.67 |
| 09/20 | 1,258 | 1,258 | 1,245 | 1,256 | -0.08% | 27,900 | 98億3749万 | +7.17% | 23.15 | 4.64 |
| 09/19 | 1,249 | 1,257 | 1,242 | 1,257 | +1.45% | 27,700 | 98億4532万 | +7.53% | 23.17 | 4.64 |
| 09/18 | 1,256 | 1,260 | 1,239 | 1,239 | +0.41% | 20,300 | 97億434万 | +6.26% | 22.83 | 4.58 |
| 09/17 | 1,249 | 1,250 | 1,232 | 1,234 | -0.88% | 17,600 | 96億6518万 | +6.1% | 22.74 | 4.56 |
| 09/13 | 1,251 | 1,252 | 1,230 | 1,245 | +0.16% | 27,100 | 97億5133万 | +7.24% | 22.94 | 4.6 |
| 09/12 | 1,249 | 1,251 | 1,226 | 1,243 | -0.48% | 20,200 | 97億3567万 | +7.25% | 22.91 | 4.59 |
| 09/11 | 1,253 | 1,261 | 1,239 | 1,249 | +0.89% | 46,900 | 97億8266万 | +7.86% | 23.02 | 4.61 |
| 09/10 | 1,204 | 1,267 | 1,204 | 1,238 | +0.49% | 80,400 | 96億9651万 | +7% | 22.82 | 4.57 |
| 09/09 | 1,300 | 1,307 | 1,186 | 1,232 | +6.48% | 74,200 | 96億4951万 | +6.3% | 22.7 | 4.55 |
| 09/06 | 1,166 | 1,180 | 1,130 | 1,157 | -0.6% | 35,600 | 90億6208万 | -0.26% | 21.32 | 4.27 |
| 09/05 | 1,155 | 1,167 | 1,144 | 1,164 | +0.78% | 11,500 | 91億1691万 | 0% | 21.45 | 4.3 |
| 09/04 | 1,132 | 1,167 | 1,126 | 1,155 | +2.12% | 26,500 | 90億4642万 | -0.94% | 21.29 | 4.27 |
| 09/03 | 1,120 | 1,134 | 1,120 | 1,131 | +2.35% | 13,300 | 88億5844万 | -3.25% | 20.84 | 4.18 |
| 09/02 | 1,100 | 1,115 | 1,099 | 1,105 | +0.45% | 5,900 | 86億5480万 | -5.88% | 20.36 | 4.08 |
| 08/30 | 1,105 | 1,107 | 1,095 | 1,100 | -1.08% | 21,400 | 86億1564万 | -6.62% | 20.27 | 3.95 |
| 08/29 | 1,129 | 1,133 | 1,111 | 1,112 | -0.18% | 8,600 | 87億962万 | -6.24% | 20.49 | 4 |
| 08/28 | 1,120 | 1,120 | 1,110 | 1,114 | -1.07% | 11,500 | 87億2529万 | -6.54% | 20.53 | 4 |
| 08/27 | 1,160 | 1,160 | 1,121 | 1,126 | -2.43% | 20,000 | 88億1928万 | -6.17% | 20.75 | 4.05 |
| 08/26 | 1,132 | 1,170 | 1,132 | 1,154 | +3.13% | 33,800 | 90億3858万 | -4.31% | 21.27 | 4.15 |
| 08/23 | 1,115 | 1,132 | 1,106 | 1,119 | +0.99% | 25,600 | 87億6445万 | -7.67% | 20.62 | 4.02 |
| 08/22 | 1,119 | 1,132 | 1,101 | 1,108 | -0.98% | 21,800 | 86億7829万 | -9.18% | 20.42 | 3.98 |
| 08/21 | 1,113 | 1,130 | 1,112 | 1,119 | -0.8% | 24,300 | 87億6445万 | -8.95% | 20.62 | 4.02 |
| 08/20 | 1,156 | 1,156 | 1,128 | 1,128 | -2.34% | 51,000 | 88億3494万 | -8.89% | 20.79 | 4.05 |
| 08/19 | 1,165 | 1,165 | 1,142 | 1,155 | -0.86% | 31,500 | 90億4642万 | -7.38% | 21.29 | 4.15 |
| 08/16 | 1,174 | 1,174 | 1,163 | 1,165 | -0.68% | 13,300 | 91億2474万 | -7.1% | 21.47 | 4.19 |
| 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 |
