時価総額
2013/04/30～2013/09/20
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 |
| 09/20 | 619 | 619 | 578 | 599 | -3.39% | 148,900 | 100億8206万 | +9.31% | 12.09 | 1.76 |
| 09/19 | 647 | 650 | 612 | 620 | -2.67% | 157,400 | 104億3553万 | +13.97% | 12.51 | 1.82 |
| 09/18 | 639 | 656 | 620 | 637 | -2.15% | 133,900 | 107億2166万 | +17.96% | 12.85 | 1.87 |
| 09/17 | 609 | 652 | 609 | 651 | +7.25% | 234,000 | 109億5730万 | +21.68% | 13.14 | 1.91 |
| 09/13 | 617 | 630 | 596 | 607 | -1.94% | 161,000 | 102億1672万 | +14.96% | 12.25 | 1.78 |
| 09/12 | 576 | 620 | 576 | 619 | +7.84% | 368,100 | 104億1869万 | +18.13% | 12.49 | 1.82 |
| 09/11 | 550 | 576 | 539 | 574 | +4.94% | 172,500 | 96億6128万 | +10.38% | 11.58 | 1.69 |
| 09/10 | 553 | 553 | 540 | 547 | +0.18% | 58,300 | 92億683万 | +5.39% | 11.04 | 1.61 |
| 09/09 | 550 | 555 | 528 | 546 | +3.02% | 93,400 | 91億8999万 | +5.61% | 11.02 | 1.6 |
| 09/06 | 544 | 547 | 524 | 530 | -1.85% | 41,000 | 89億2069万 | +2.91% | 10.69 | 1.56 |
| 09/05 | 549 | 557 | 534 | 540 | -1.64% | 62,100 | 90億8901万 | +5.26% | 10.9 | 1.59 |
| 09/04 | 531 | 555 | 530 | 549 | +1.86% | 59,400 | 92億4049万 | +7.44% | 11.08 | 1.61 |
| 09/03 | 520 | 542 | 516 | 539 | +4.66% | 83,800 | 90億7217万 | +6.52% | 10.88 | 1.58 |
| 09/02 | 518 | 520 | 508 | 515 | -0.58% | 44,200 | 86億6822万 | +2.39% | 10.39 | 1.51 |
| 08/30 | 518 | 523 | 513 | 518 | +1.57% | 30,100 | 87億1871万 | +3.81% | 10.45 | 1.52 |
| 08/29 | 499 | 520 | 499 | 510 | +2% | 55,500 | 85億8406万 | +2.82% | 10.29 | 1.5 |
| 08/28 | 507 | 517 | 490 | 500 | -6.89% | 84,900 | 84億1575万 | +1.01% | 10.09 | 1.47 |
| 08/27 | 549 | 550 | 528 | 537 | -3.24% | 123,500 | 90億3851万 | +8.7% | 10.84 | 1.58 |
| 08/26 | 530 | 555 | 530 | 555 | +5.71% | 190,500 | 93億4148万 | +12.8% | 11.2 | 1.63 |
| 08/23 | 498 | 529 | 498 | 525 | +6.49% | 123,300 | 88億3653万 | +7.58% | 10.59 | 1.54 |
| 08/22 | 488 | 494 | 481 | 493 | +1.86% | 32,600 | 82億9792万 | +1.65% | 9.95 | 1.45 |
| 08/21 | 481 | 507 | 481 | 484 | +0.62% | 56,200 | 81億4402万 | 0% | 9.77 | 1.42 |
| 08/20 | 510 | 510 | 481 | 481 | -5.5% | 59,500 | 80億9354万 | -0.62% | 9.7 | 1.41 |
| 08/19 | 498 | 509 | 487 | 509 | +1.19% | 37,300 | 85億6468万 | +5.38% | 10.27 | 1.5 |
| 08/16 | 501 | 506 | 488 | 503 | -1.37% | 31,800 | 84億6372万 | +4.57% | 10.15 | 1.48 |
| 08/15 | 510 | 515 | 504 | 510 | -0.39% | 20,700 | 85億8151万 | +6.47% | 10.29 | 1.5 |
| 08/14 | 517 | 520 | 500 | 512 | +0.39% | 41,800 | 86億1516万 | +7.56% | 10.33 | 1.5 |
| 08/13 | 498 | 510 | 488 | 510 | +4.51% | 53,700 | 85億8151万 | +7.82% | 10.29 | 1.5 |
| 08/12 | 513 | 513 | 474 | 488 | -4.31% | 137,300 | 82億1133万 | +4.05% | 9.85 | 1.43 |
| 08/09 | 520 | 532 | 506 | 510 | -0.97% | 108,500 | 85億8151万 | +9.44% | 10.29 | 1.5 |
| 08/08 | 539 | 539 | 506 | 515 | -4.98% | 220,500 | 86億6564万 | +11.23% | 10.39 | 1.51 |
| 08/07 | 496 | 552 | 495 | 542 | +6.9% | 421,800 | 91億1996万 | +18.08% | 10.94 | 1.59 |
| 08/06 | 491 | 525 | 491 | 507 | +5.19% | 315,000 | 85億3103万 | +11.67% | 10.23 | 1.49 |
| 08/05 | 486 | 505 | 482 | 482 | -2.03% | 101,400 | 81億1037万 | +7.11% | 9.72 | 1.42 |
| 08/02 | 478 | 499 | 472 | 492 | +2.5% | 115,600 | 82億7863万 | +10.31% | 9.93 | 1.45 |
| 08/01 | 484 | 513 | 458 | 480 | +8.11% | 502,100 | 80億7672万 | +8.84% | 9.68 | 1.41 |
| 07/31 | 453 | 453 | 440 | 444 | -0.45% | 34,000 | 74億7096万 | +1.83% | 8.96 | 1.3 |
| 07/30 | 416 | 451 | 416 | 446 | +8.25% | 47,900 | 75億461万 | +3% | 9 | 1.31 |
| 07/29 | 447 | 448 | 412 | 412 | -11.02% | 93,200 | 69億3251万 | -4.41% | 8.31 | 1.21 |
| 07/26 | 472 | 475 | 462 | 463 | -3.54% | 70,200 | 77億9066万 | +7.67% | 9.34 | 1.36 |
| 07/25 | 479 | 505 | 476 | 480 | +0.21% | 185,400 | 80億7672万 | +12.15% | 9.68 | 1.41 |
| 07/24 | 479 | 485 | 469 | 479 | +1.05% | 54,500 | 80億5989万 | +12.71% | 9.66 | 1.41 |
| 07/23 | 464 | 495 | 462 | 474 | +3.04% | 201,900 | 79億7576万 | +12.06% | 9.56 | 1.39 |
| 07/22 | 459 | 476 | 448 | 460 | +2% | 68,600 | 77億4019万 | +9.52% | 9.28 | 1.35 |
| 07/19 | 475 | 475 | 438 | 451 | -3.84% | 72,300 | 75億8875万 | +8.41% | 9.1 | 1.32 |
| 07/18 | 488 | 494 | 468 | 469 | -2.29% | 107,200 | 78億9162万 | +13.56% | 9.46 | 1.38 |
| 07/17 | 465 | 485 | 457 | 480 | +4.35% | 76,500 | 80億7672万 | +16.79% | 9.68 | 1.41 |
| 07/16 | 457 | 460 | 443 | 460 | +2.68% | 49,900 | 77億4019万 | +12.75% | 9.28 | 1.35 |
| 07/12 | 468 | 468 | 442 | 448 | -3.24% | 118,400 | 75億3827万 | +10.34% | 9.04 | 1.32 |
| 07/11 | 436 | 463 | 430 | 463 | +5.71% | 161,400 | 77億9066万 | +14.6% | 9.34 | 1.36 |
| 07/10 | 422 | 446 | 420 | 438 | +3.3% | 123,100 | 73億7000万 | +9.23% | 8.84 | 1.29 |
| 07/09 | 418 | 425 | 415 | 424 | +2.91% | 43,400 | 71億3443万 | +5.74% | 8.55 | 1.25 |
| 07/08 | 435 | 442 | 408 | 412 | -3.06% | 95,300 | 69億3251万 | +2.49% | 8.31 | 1.21 |
| 07/05 | 428 | 431 | 423 | 425 | +0.47% | 59,500 | 71億5126万 | +5.46% | 8.57 | 1.25 |
| 07/04 | 416 | 428 | 415 | 423 | +2.17% | 46,100 | 71億1760万 | +4.44% | 8.53 | 1.24 |
| 07/03 | 428 | 428 | 414 | 414 | -4.39% | 65,700 | 69億6617万 | +1.72% | 8.35 | 1.22 |
| 07/02 | 415 | 433 | 412 | 433 | +6.39% | 67,700 | 72億8587万 | +5.61% | 8.74 | 1.27 |
| 07/01 | 397 | 407 | 388 | 407 | +6.82% | 73,600 | 68億4838万 | -1.21% | 8.21 | 1.2 |
| 06/28 | 377 | 381 | 362 | 381 | +5.25% | 45,900 | 64億1089万 | -7.97% | 7.69 | 1.12 |
| 06/27 | 342 | 362 | 330 | 362 | +4.62% | 67,100 | 60億9119万 | -13.4% | 7.3 | 1.06 |
| 06/26 | 384 | 384 | 346 | 346 | -7.49% | 81,000 | 58億2196万 | -18.01% | 6.98 | 1.02 |
| 06/25 | 395 | 395 | 363 | 374 | -6.5% | 104,700 | 62億9311万 | -12.62% | 7.55 | 1.1 |
| 06/24 | 402 | 409 | 389 | 400 | +1.01% | 55,600 | 67億3060万 | -8.05% | 8.07 | 1.18 |
| 06/21 | 391 | 400 | 383 | 396 | -2.46% | 63,400 | 66億5992万 | -10.41% | 7.99 | 1.16 |
| 06/20 | 404 | 420 | 398 | 406 | -0.49% | 60,100 | 68億2810万 | -9.38% | 8.19 | 1.19 |
| 06/19 | 418 | 428 | 405 | 408 | -1.69% | 78,400 | 68億6174万 | -9.93% | 8.23 | 1.2 |
| 06/18 | 398 | 416 | 396 | 415 | +5.33% | 98,500 | 69億7947万 | -9.39% | 8.37 | 1.22 |
| 06/17 | 387 | 396 | 384 | 394 | +2.87% | 40,200 | 66億2629万 | -15.27% | 7.95 | 1.16 |
| 06/14 | 390 | 390 | 380 | 383 | +2.96% | 50,600 | 64億4129万 | -19.37% | 7.72 | 1.12 |
| 06/13 | 386 | 391 | 369 | 372 | -6.77% | 104,300 | 62億5629万 | -23.14% | 7.5 | 1.09 |
| 06/12 | 395 | 403 | 384 | 399 | -2.68% | 114,100 | 67億1038万 | -19.39% | 8.05 | 1.17 |
| 06/11 | 415 | 425 | 397 | 410 | -2.38% | 75,600 | 68億9538万 | -18.81% | 8.27 | 1.2 |
| 06/10 | 413 | 428 | 410 | 420 | +5.26% | 119,500 | 70億6356万 | -17.97% | 8.47 | 1.23 |
| 06/07 | 384 | 399 | 355 | 399 | +1.79% | 186,000 | 67億1038万 | -23.12% | 8.05 | 1.17 |
| 06/06 | 410 | 420 | 388 | 392 | -7.98% | 152,900 | 65億9265万 | -25.19% | 7.9 | 1.15 |
| 06/05 | 450 | 457 | 426 | 426 | -5.54% | 61,100 | 71億6446万 | -19.32% | 8.59 | 1.25 |
| 06/04 | 436 | 452 | 415 | 451 | +0.89% | 91,000 | 75億8491万 | -15.07% | 9.09 | 1.32 |
| 06/03 | 454 | 463 | 435 | 447 | -4.28% | 101,600 | 75億1764万 | -16.29% | 9.01 | 1.31 |
| 05/31 | 478 | 483 | 462 | 467 | -0.85% | 83,200 | 78億5400万 | -13.04% | 9.42 | 1.37 |
| 05/30 | 484 | 495 | 456 | 471 | -5.23% | 89,900 | 79億2127万 | -12.62% | 9.5 | 1.38 |
| 05/29 | 478 | 509 | 474 | 497 | +5.97% | 111,200 | 83億5854万 | -7.96% | 10.02 | 1.46 |
| 05/28 | 460 | 476 | 446 | 469 | -0.64% | 122,500 | 78億8764万 | -13.15% | 9.46 | 1.38 |
| 05/27 | 475 | 475 | 459 | 472 | +0.43% | 52,700 | 79億3809万 | -12.75% | 9.52 | 1.39 |
| 05/24 | 485 | 496 | 447 | 470 | +1.95% | 189,600 | 79億446万 | -13.12% | 9.48 | 1.38 |
| 05/23 | 510 | 518 | 456 | 461 | -9.25% | 294,100 | 77億5309万 | -14.63% | 9.3 | 1.35 |
| 05/22 | 542 | 549 | 508 | 508 | -5.93% | 98,000 | 85億4354万 | -6.1% | 10.24 | 1.49 |
| 05/21 | 556 | 564 | 526 | 540 | -5.59% | 115,000 | 90億7929万 | +0.19% | 10.89 | 1.59 |
| 05/20 | 570 | 581 | 565 | 572 | +4% | 111,000 | 96億1732万 | +6.72% | 11.53 | 1.68 |
| 05/17 | 530 | 556 | 508 | 550 | +3.97% | 142,800 | 92億4742万 | +3.38% | 11.09 | 1.61 |
| 05/16 | 540 | 549 | 462 | 529 | -2.58% | 384,300 | 88億9434万 | 0% | 10.66 | 1.55 |
| 05/15 | 603 | 607 | 532 | 543 | -8.43% | 296,900 | 91億2973万 | +2.84% | 10.95 | 1.59 |
| 05/14 | 615 | 625 | 582 | 593 | -4.82% | 157,300 | 99億7040万 | +12.95% | 11.95 | 1.74 |
| 05/13 | 625 | 639 | 616 | 623 | -1.11% | 143,300 | 104億7481万 | +19.81% | 12.56 | 1.83 |
| 05/10 | 630 | 638 | 603 | 630 | -1.56% | 171,900 | 105億9250万 | +22.81% | 12.7 | 1.85 |
| 05/09 | 656 | 660 | 605 | 640 | -1.23% | 269,700 | 107億6064万 | +26.98% | 12.9 | 1.88 |
| 05/08 | 550 | 678 | 546 | 648 | +12.11% | 1,037,500 | 108億9514万 | +30.91% | 13.06 | 1.9 |
| 05/07 | 605 | 608 | 563 | 578 | -1.53% | 665,200 | 97億1820万 | +18.44% | 11.65 | 1.7 |
| 05/02 | 550 | 595 | 543 | 587 | +10.75% | 964,900 | 98億6952万 | +21.28% | 11.83 | 1.72 |
| 05/01 | 539 | 569 | 524 | 530 | +4.13% | 757,300 | 89億1115万 | +10.65% | 10.68 | 1.56 |
| 04/30 | 496 | 517 | 485 | 509 | +2.62% | 299,500 | 85億5807万 | +6.71% | 10.26 | 1.49 |
