時価総額
2012/10/18~2013/03/29
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 | 4/1, 株式分割 1→100 |
2013 |
03/29 | 1,319 | 1,380 | 1,295 | 1,329 | +2.23% | 30,500 | 79億9473万 | +55.99% | 6623.64 | 4.61 |
03/28 | 1,320 | 1,390 | 1,260 | 1,300 | -6.81% | 41,800 | 78億2028万 | +59.12% | 6479.11 | 4.51 |
03/27 | 1,320 | 1,430 | 1,200 | 1,395 | -0.36% | 51,100 | 83億9176万 | +78.16% | 6952.58 | 4.84 |
03/26 | 1,488 | 1,600 | 1,370 | 1,400 | +0.14% | 113,500 | 84億2184万 | +87.92% | 6977.5 | 4.85 |
03/25 | 1,730 | 1,730 | 1,381 | 1,398 | -2.24% | 313,100 | 84億980万 | +97.74% | 6967.53 | 4.85 |
03/22 | 1,430 | 1,430 | 1,326 | 1,430 | +26.55% | 128,700 | 86億230万 | +113.75% | 7127.02 | 4.96 |
03/21 | 1,130 | 1,130 | 1,130 | 1,130 | +15.31% | 10,500 | 67億9762万 | +79.37% | 5631.84 | 3.92 |
03/19 | 834 | 990 | 805 | 980 | +16.67% | 55,600 | 58億9528万 | +62.52% | 4884.25 | 3.4 |
03/18 | 820 | 862 | 797 | 840 | +3.83% | 31,500 | 50億5310万 | +44.33% | 4186.5 | 2.91 |
03/15 | 803 | 870 | 746 | 809 | +2.66% | 42,000 | 48億6662万 | +42.68% | 4032 | 2.81 |
03/14 | 698 | 788 | 669 | 788 | +14.53% | 24,900 | 47億4029万 | +42.75% | 3927.33 | 2.73 |
03/13 | 677 | 696 | 642 | 688 | -1.99% | 28,600 | 41億3873万 | +27.64% | 3428.94 | 2.39 |
03/12 | 760 | 784 | 702 | 702 | -6.4% | 36,700 | 42億2295万 | +32.45% | 3498.72 | 2.43 |
03/11 | 946 | 946 | 718 | 750 | -5.78% | 148,200 | 45億1170万 | +44.23% | 3737.95 | 2.6 |
03/08 | 791 | 854 | 755 | 796 | -9.95% | 112,600 | 47億8841万 | +56.69% | 3967.21 | 2.76 |
03/07 | 884 | 884 | 884 | 884 | +20.44% | 102,000 | 53億1779万 | +78.95% | 4405.79 | 3.07 |
03/06 | 734 | 734 | 734 | 734 | +15.77% | 31,500 | 44億1545万 | +53.88% | 3658.2 | 2.55 |
03/05 | 634 | 634 | 634 | 634 | +18.73% | 10,300 | 38億1389万 | +36.05% | 3159.81 | 2.2 |
03/04 | 464 | 534 | 464 | 534 | +15.09% | 20,500 | 32億1233万 | +16.59% | 2661.42 | 1.85 |
03/01 | 452 | 464 | 451 | 464 | -0.22% | 2,100 | 27億9123万 | +1.98% | 2312.54 | 1.61 |
02/28 | 465 | 465 | 460 | 465 | 0% | 1,900 | 27億9725万 | +2.42% | 2317.53 | 1.61 |
02/27 | 450 | 465 | 450 | 465 | +1.53% | 4,400 | 27億9725万 | +2.65% | 2317.53 | 1.61 |
02/26 | 450 | 459 | 450 | 458 | +0.77% | 3,700 | 27億5514万 | +1.33% | 2282.64 | 1.59 |
02/25 | 465 | 467 | 453 | 455 | -2.26% | 5,000 | 27億3409万 | +0.78% | 2265.19 | 1.58 |
02/22 | 460 | 465 | 452 | 465 | +2.65% | 3,300 | 27億9725万 | +3.1% | 2317.53 | 1.61 |
02/21 | 453 | 453 | 453 | 453 | -0.44% | 200 | 27億2506万 | +0.67% | 2257.72 | 1.57 |
02/20 | 452 | 455 | 452 | 455 | 0% | 1,600 | 27億3709万 | +1.11% | 2267.69 | 1.58 |
02/19 | 449 | 455 | 449 | 455 | +2.25% | 700 | 27億3709万 | +1.11% | 2267.69 | 1.58 |
02/18 | 445 | 445 | 445 | 445 | -1.11% | 700 | 26億7694万 | -0.89% | 2217.85 | 1.54 |
02/15 | 450 | 450 | 450 | 450 | 0% | 200 | 27億702万 | +0.22% | 2242.77 | 1.56 |
02/14 | 450 | 450 | 450 | 450 | 0% | 400 | 27億702万 | +0.22% | 2242.77 | 1.56 |
02/13 | 450 | 450 | 450 | 450 | -2.07% | 900 | 27億702万 | +0.22% | 2242.77 | 1.56 |
02/12 | 460 | 460 | 459 | 460 | +0.66% | 1,500 | 27億6416万 | +2.57% | 2290.11 | 1.59 |
02/08 | 457 | 457 | 452 | 457 | +0.11% | 700 | 27億4612万 | +1.9% | 2275.16 | 1.58 |
02/07 | 450 | 456 | 450 | 456 | +0.22% | 1,600 | 27億4311万 | +2.01% | 2272.67 | 1.58 |
02/06 | 450 | 455 | 450 | 455 | 0% | 1,200 | 27億3709万 | +1.79% | 2267.69 | 1.58 |
02/05 | 450 | 455 | 450 | 455 | +1.45% | 900 | 27億3709万 | +1.79% | 2267.69 | 1.58 |
02/04 | 448 | 449 | 446 | 449 | -0.55% | 1,300 | 26億9799万 | +0.34% | 2235.29 | 1.56 |
02/01 | 453 | 453 | 451 | 451 | -0.88% | 500 | 27億1303万 | +0.67% | 2247.75 | 1.56 |
01/31 | 463 | 463 | 455 | 455 | -1.09% | 2,600 | 27億3709万 | +1.56% | 2267.69 | 1.58 |
01/30 | 450 | 460 | 450 | 460 | +2.22% | 5,600 | 27億6717万 | +2.68% | 2292.61 | 1.59 |
01/29 | 450 | 450 | 450 | 450 | +1.12% | 400 | 27億702万 | +0.45% | 2242.77 | 1.56 |
01/28 | 450 | 450 | 440 | 445 | -1% | 3,300 | 26億7694万 | -0.67% | 2217.85 | 1.54 |
01/25 | 450 | 450 | 450 | 450 | +1.47% | 1,500 | 27億401万 | +0.33% | 2240.28 | 1.56 |
01/24 | 438 | 443 | 436 | 443 | -0.45% | 1,300 | 26億6491万 | -1.34% | 2207.88 | 1.54 |
01/23 | 447 | 447 | 444 | 445 | +0.23% | 1,000 | 26億7694万 | -0.89% | 2217.85 | 1.54 |
01/22 | 440 | 444 | 440 | 444 | +1.83% | 2,500 | 26億7092万 | -1.33% | 2212.86 | 1.54 |
01/21 | 446 | 446 | 436 | 436 | -2.02% | 4,800 | 26億2280万 | -3.33% | 2172.99 | 1.51 |
01/18 | 439 | 445 | 439 | 445 | +1.14% | 2,200 | 26億7694万 | -1.33% | 2217.85 | 1.54 |
01/17 | 450 | 450 | 440 | 440 | -2.22% | 800 | 26億4686万 | -2.44% | 2192.93 | 1.53 |
01/16 | 455 | 455 | 438 | 450 | -0.99% | 6,700 | 27億702万 | -0.44% | 2242.77 | 1.56 |
01/15 | 440 | 455 | 440 | 455 | +3.18% | 4,000 | 27億3409万 | +0.55% | 2265.19 | 1.58 |
01/11 | 445 | 445 | 441 | 441 | -1.01% | 1,700 | 26億4987万 | -2.54% | 2195.42 | 1.53 |
01/10 | 452 | 452 | 438 | 445 | +1.14% | 2,600 | 26億7694万 | -1.77% | 2217.85 | 1.54 |
01/07 | 450 | 450 | 440 | 440 | -0.23% | 400 | 26億4686万 | -3.08% | 2192.93 | 1.53 |
01/04 | 444 | 444 | 441 | 441 | -0.9% | 1,300 | 26億5287万 | -3.08% | 2197.91 | 1.53 |
2012 |
12/28 | 459 | 459 | 440 | 445 | 0% | 1,600 | - | -2.41% | - | - |
12/27 | 440 | 446 | 433 | 445 | +1.14% | 1,200 | - | -2.41% | - | - |
12/26 | 425 | 441 | 424 | 440 | -2.65% | 3,900 | - | -3.51% | - | - |
12/25 | 460 | 460 | 445 | 452 | -2.16% | 4,000 | - | -0.88% | - | - |
12/21 | 460 | 462 | 454 | 462 | +1.99% | 2,300 | - | +1.09% | - | - |
12/20 | 453 | 453 | 453 | 453 | -1.52% | 300 | - | -0.88% | - | - |
12/19 | 461 | 461 | 455 | 460 | -0.22% | 1,400 | - | +0.44% | - | - |
12/18 | 461 | 461 | 461 | 461 | +0.22% | 200 | - | +0.66% | - | - |
12/14 | 460 | 460 | 455 | 460 | +2.22% | 3,400 | - | +0.44% | - | - |
12/13 | 445 | 450 | 445 | 450 | 0% | 700 | - | -1.75% | - | - |
12/12 | 452 | 452 | 444 | 450 | -1.32% | 2,200 | - | -1.96% | - | - |
12/11 | 456 | 456 | 456 | 456 | -0.87% | 1,000 | - | -0.65% | - | - |
12/10 | 460 | 460 | 460 | 460 | 0% | 200 | - | 0% | - | - |
12/07 | 460 | 460 | 460 | 460 | -0.43% | 400 | - | 0% | - | - |
12/06 | 462 | 462 | 462 | 462 | +1.54% | 1,600 | - | +0.43% | - | - |
12/04 | 450 | 460 | 450 | 455 | 0% | 3,200 | - | -1.09% | - | - |
12/03 | 465 | 465 | 450 | 455 | +2.71% | 1,200 | - | -1.09% | - | - |
11/30 | 460 | 462 | 443 | 443 | -4.01% | 3,900 | - | -3.7% | - | - |
11/29 | 461 | 462 | 460 | 462 | +2.56% | 600 | - | +0.33% | - | - |
11/28 | 461 | 461 | 450 | 450 | -2.39% | 2,700 | - | -2.17% | - | - |
11/27 | 461 | 462 | 460 | 461 | +0.11% | 900 | - | +0.22% | - | - |
11/26 | 467 | 467 | 461 | 461 | -0.11% | 500 | - | +0.11% | - | - |
11/22 | 467 | 467 | 461 | 461 | -0.54% | 2,100 | - | +0.44% | - | - |
11/21 | 464 | 464 | 462 | 464 | -0.11% | 400 | - | +0.98% | - | - |
11/20 | 464 | 464 | 464 | 464 | +3.11% | 100 | - | +1.31% | - | - |
11/19 | 450 | 450 | 450 | 450 | -0.11% | 400 | - | -1.75% | - | - |
11/16 | 451 | 451 | 451 | 451 | 0% | 400 | - | -1.64% | - | - |
11/14 | 451 | 451 | 450 | 451 | -3.12% | 800 | - | -1.64% | - | - |
11/09 | 465 | 465 | 465 | 465 | +0.43% | 100 | - | +1.53% | - | - |
11/08 | 463 | 463 | 463 | 463 | -1.07% | 200 | - | +1.09% | - | - |
11/07 | 480 | 496 | 468 | 468 | -0.85% | 1,100 | - | +2.18% | - | - |
11/05 | 462 | 472 | 462 | 472 | +0.85% | 1,300 | - | +3.28% | - | - |
11/02 | 468 | 468 | 468 | 468 | +1.74% | 400 | - | +2.41% | - | - |
11/01 | 470 | 470 | 460 | 460 | +0.99% | 1,000 | - | +0.66% | - | - |
10/31 | 457 | 457 | 456 | 456 | -2.88% | 2,600 | - | -0.33% | - | - |
10/30 | 463 | 469 | 463 | 469 | +1.52% | 600 | - | +2.4% | - | - |
10/29 | 460 | 462 | 460 | 462 | -1.49% | 300 | - | +1.09% | - | - |
10/26 | 455 | 469 | 455 | 469 | +3.3% | 400 | - | +2.63% | - | - |
10/25 | 453 | 454 | 453 | 454 | -0.66% | 2,000 | - | -0.44% | - | - |
10/24 | 468 | 469 | 455 | 457 | -2.35% | 1,000 | - | +0.22% | - | - |
10/23 | 468 | 468 | 468 | 468 | +4% | 200 | - | +2.41% | - | - |
10/22 | 458 | 458 | 450 | 450 | -1.75% | 900 | - | -1.32% | - | - |
10/19 | 455 | 458 | 455 | 458 | +1.78% | 900 | - | +0.22% | - | - |
10/18 | 450 | 450 | 450 | 450 | -0.88% | 600 | - | -1.75% | - | - |