時価総額
2013/05/09～2013/09/30
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 |
| 09/30 | 620 | 623 | 591 | 606 | +0.17% | 33,100 | 35億3929万 | +10.79% | 5.92 | 0.54 |
| 09/27 | 593 | 620 | 571 | 605 | +3.24% | 25,200 | 35億3345万 | +11.62% | 5.91 | 0.54 |
| 09/26 | 575 | 589 | 574 | 586 | -1.01% | 9,200 | 34億2248万 | +8.92% | 5.73 | 0.52 |
| 09/25 | 600 | 600 | 573 | 592 | -2.15% | 18,200 | 34億5752万 | +10.65% | 5.79 | 0.53 |
| 09/24 | 593 | 620 | 593 | 605 | +1.85% | 34,600 | 35億3345万 | +13.72% | 5.91 | 0.54 |
| 09/20 | 596 | 596 | 590 | 594 | -0.34% | 6,100 | 34億6920万 | +12.29% | 5.81 | 0.53 |
| 09/19 | 590 | 598 | 585 | 596 | +1.36% | 9,300 | 34億8089万 | +13.31% | 5.83 | 0.53 |
| 09/18 | 580 | 599 | 580 | 588 | +3.16% | 21,500 | 34億3416万 | +12.43% | 5.75 | 0.52 |
| 09/17 | 573 | 585 | 567 | 570 | +0.53% | 18,400 | 33億2903万 | +9.62% | 5.57 | 0.51 |
| 09/13 | 567 | 571 | 560 | 567 | +1.25% | 11,100 | 33億1151万 | +9.25% | 5.54 | 0.5 |
| 09/12 | 548 | 565 | 532 | 560 | -0.88% | 20,400 | 32億7063万 | +7.9% | 5.47 | 0.5 |
| 09/11 | 588 | 590 | 550 | 565 | -0.88% | 17,700 | 32億9983万 | +9.07% | 5.52 | 0.5 |
| 09/10 | 524 | 593 | 520 | 570 | +8.16% | 53,200 | 33億2903万 | +10.25% | 5.57 | 0.51 |
| 09/09 | 531 | 531 | 516 | 527 | +5.19% | 11,400 | 30億7790万 | +1.93% | 5.15 | 0.47 |
| 09/06 | 506 | 507 | 500 | 501 | -2.34% | 4,300 | 29億2605万 | -3.47% | 4.9 | 0.45 |
| 09/05 | 507 | 514 | 507 | 513 | -0.77% | 3,100 | 29億9613万 | -1.54% | 5.02 | 0.46 |
| 09/04 | 520 | 524 | 505 | 517 | +2.99% | 9,000 | 30億1949万 | -1.15% | 5.05 | 0.46 |
| 09/03 | 495 | 513 | 495 | 502 | +1.62% | 4,600 | 29億3189万 | -4.38% | 4.91 | 0.45 |
| 09/02 | 491 | 500 | 489 | 494 | -0.6% | 6,100 | 28億8516万 | -6.26% | 4.83 | 0.44 |
| 08/30 | 499 | 505 | 497 | 497 | +0.2% | 5,200 | 29億268万 | -6.05% | 4.86 | 0.44 |
| 08/29 | 496 | 503 | 496 | 496 | -0.6% | 4,700 | 28億9684万 | -6.77% | 4.85 | 0.44 |
| 08/28 | 503 | 510 | 492 | 499 | -1.19% | 1,800 | 29億1436万 | -6.9% | 4.88 | 0.44 |
| 08/27 | 505 | 505 | 505 | 505 | -1.75% | 200 | 29億4941万 | -6.31% | 4.94 | 0.45 |
| 08/26 | 514 | 514 | 514 | 514 | +3.01% | 1,700 | 30億197万 | -4.99% | 5.02 | 0.46 |
| 08/23 | 492 | 510 | 491 | 499 | +2.25% | 6,400 | 29億1436万 | -8.1% | 4.88 | 0.44 |
| 08/22 | 497 | 497 | 480 | 488 | -2.4% | 5,700 | 28億5012万 | -10.29% | 4.77 | 0.43 |
| 08/21 | 504 | 504 | 500 | 500 | -2.91% | 2,800 | 29億2021万 | -8.59% | 4.89 | 0.44 |
| 08/20 | 517 | 517 | 500 | 515 | 0% | 6,600 | 30億781万 | -6.19% | 5.03 | 0.46 |
| 08/19 | 516 | 518 | 515 | 515 | -1.72% | 3,200 | 30億781万 | -6.19% | 5.03 | 0.46 |
| 08/16 | 512 | 525 | 512 | 524 | +0.77% | 2,700 | 30億6038万 | -4.73% | 5.12 | 0.47 |
| 08/15 | 528 | 528 | 518 | 520 | -1.33% | 3,100 | 30億3701万 | -5.63% | 5.08 | 0.46 |
| 08/14 | 520 | 527 | 513 | 527 | +2.33% | 2,400 | 30億7790万 | -4.36% | 5.15 | 0.47 |
| 08/13 | 530 | 537 | 500 | 515 | -6.36% | 28,600 | 30億781万 | -6.53% | 5.03 | 0.46 |
| 08/12 | 549 | 550 | 540 | 550 | 0% | 7,200 | 32億1223万 | -0.36% | 5.38 | 0.49 |
| 08/09 | 545 | 550 | 541 | 550 | +0.73% | 2,000 | 32億1223万 | -0.36% | 5.38 | 0.49 |
| 08/08 | 545 | 555 | 545 | 546 | +0.18% | 7,800 | 31億8886万 | -0.91% | 5.34 | 0.49 |
| 08/07 | 560 | 560 | 545 | 545 | -3.37% | 4,800 | 31億8302万 | -0.91% | 5.33 | 0.48 |
| 08/06 | 570 | 570 | 560 | 564 | -1.05% | 3,900 | 32億9399万 | +2.73% | 5.51 | 0.5 |
| 08/05 | 566 | 570 | 560 | 570 | +0.71% | 4,600 | 33億2903万 | +4.01% | 5.57 | 0.51 |
| 08/02 | 560 | 566 | 560 | 566 | +1.25% | 1,600 | 33億567万 | +3.66% | 5.53 | 0.5 |
| 08/01 | 556 | 570 | 541 | 559 | -0.36% | 5,500 | 32億6479万 | +3.14% | 5.46 | 0.5 |
| 07/31 | 560 | 570 | 560 | 561 | -0.71% | 1,500 | 32億7647万 | +4.08% | 5.48 | 0.5 |
| 07/30 | 545 | 565 | 545 | 565 | +3.67% | 1,000 | 32億9983万 | +5.41% | 5.52 | 0.5 |
| 07/29 | 550 | 560 | 541 | 545 | -4.39% | 3,400 | 31億8302万 | +1.87% | 5.33 | 0.48 |
| 07/26 | 567 | 577 | 561 | 570 | -2.56% | 4,700 | 33億2903万 | +6.54% | 5.57 | 0.51 |
| 07/25 | 580 | 600 | 580 | 585 | +1.74% | 21,500 | 34億1664万 | +9.76% | 5.72 | 0.52 |
| 07/24 | 578 | 583 | 564 | 575 | +2.5% | 21,400 | 33億5824万 | +8.08% | 5.62 | 0.51 |
| 07/23 | 564 | 564 | 560 | 561 | +1.08% | 6,000 | 32億7647万 | +5.85% | 5.48 | 0.5 |
| 07/22 | 548 | 555 | 548 | 555 | +2.59% | 3,100 | 32億4143万 | +5.11% | 5.43 | 0.49 |
| 07/19 | 570 | 575 | 532 | 541 | -3.74% | 18,800 | 31億5966万 | +2.66% | 5.29 | 0.48 |
| 07/18 | 545 | 567 | 535 | 562 | +5.05% | 17,000 | 32億8231万 | +6.64% | 5.49 | 0.5 |
| 07/17 | 535 | 538 | 531 | 535 | +0.75% | 2,900 | 31億2462万 | +1.9% | 5.23 | 0.48 |
| 07/16 | 534 | 538 | 529 | 531 | -0.38% | 7,700 | 31億126万 | +0.95% | 5.19 | 0.47 |
| 07/12 | 531 | 539 | 528 | 533 | -0.19% | 4,800 | 31億1294万 | +1.52% | 5.21 | 0.47 |
| 07/11 | 538 | 538 | 523 | 534 | 0% | 4,300 | 31億1878万 | +2.1% | 5.22 | 0.47 |
| 07/10 | 536 | 540 | 527 | 534 | -0.19% | 8,100 | 31億1878万 | +2.3% | 5.22 | 0.47 |
| 07/09 | 532 | 544 | 532 | 535 | +0.38% | 4,000 | 31億2462万 | +2.69% | 5.23 | 0.48 |
| 07/08 | 545 | 552 | 528 | 533 | -1.3% | 26,900 | 31億1294万 | +2.11% | 5.21 | 0.47 |
| 07/05 | 523 | 540 | 523 | 540 | +3.45% | 14,100 | 31億5382万 | +3.65% | 5.28 | 0.48 |
| 07/04 | 529 | 529 | 520 | 522 | -1.51% | 6,400 | 30億4869万 | +0.19% | 5.1 | 0.46 |
| 07/03 | 525 | 530 | 525 | 530 | 0% | 2,700 | 30億9542万 | +1.53% | 5.18 | 0.47 |
| 07/02 | 519 | 530 | 507 | 530 | +2.12% | 7,300 | 30億9542万 | +1.34% | 5.18 | 0.47 |
| 07/01 | 519 | 519 | 519 | 519 | +0.39% | 100 | 30億3117万 | -0.76% | 5.07 | 0.46 |
| 06/28 | 499 | 517 | 495 | 517 | +5.51% | 3,000 | 30億1949万 | -1.34% | 5.76 | 0.52 |
| 06/27 | 476 | 496 | 452 | 490 | +5.38% | 8,900 | 28億6180万 | -6.67% | 5.46 | 0.5 |
| 06/26 | 510 | 511 | 465 | 465 | -7.37% | 25,200 | 27億1579万 | -11.76% | 5.18 | 0.47 |
| 06/25 | 521 | 522 | 491 | 502 | -4.92% | 15,600 | 29億3189万 | -5.46% | 5.59 | 0.51 |
| 06/24 | 561 | 561 | 521 | 528 | -2.94% | 5,600 | 30億8374万 | -0.94% | 5.88 | 0.53 |
| 06/21 | 540 | 544 | 528 | 544 | +1.49% | 2,800 | 31億7718万 | +1.49% | 6.06 | 0.55 |
| 06/20 | 548 | 548 | 534 | 536 | 0% | 5,300 | 31億3046万 | -0.19% | 5.97 | 0.54 |
| 06/19 | 524 | 545 | 524 | 536 | +2.1% | 3,800 | 31億3046万 | -0.37% | 5.97 | 0.54 |
| 06/18 | 525 | 530 | 525 | 525 | -0.94% | 2,500 | 30億6622万 | -2.96% | 5.85 | 0.53 |
| 06/17 | 535 | 537 | 522 | 530 | 0% | 5,200 | 30億9542万 | -2.21% | 5.9 | 0.54 |
| 06/14 | 534 | 534 | 520 | 530 | +0.95% | 6,500 | 30億9542万 | -2.39% | 5.9 | 0.54 |
| 06/13 | 534 | 535 | 510 | 525 | -1.5% | 4,700 | 30億6622万 | -3.67% | 5.85 | 0.53 |
| 06/12 | 532 | 533 | 517 | 533 | -0.56% | 9,200 | 31億1294万 | -2.74% | 5.94 | 0.54 |
| 06/11 | 532 | 536 | 520 | 536 | +2.68% | 7,300 | 31億3046万 | -2.55% | 5.97 | 0.54 |
| 06/10 | 500 | 522 | 500 | 522 | +11.06% | 11,000 | 30億4869万 | -5.26% | 5.81 | 0.53 |
| 06/07 | 472 | 480 | 460 | 470 | -8.74% | 31,100 | 27億4499万 | -15.01% | 5.23 | 0.48 |
| 06/06 | 517 | 535 | 494 | 515 | -1.34% | 24,100 | 30億781万 | -7.54% | 5.74 | 0.52 |
| 06/05 | 548 | 550 | 520 | 522 | -3.33% | 12,500 | 30億4869万 | -6.62% | 5.81 | 0.53 |
| 06/04 | 527 | 540 | 524 | 540 | +2.47% | 8,500 | 31億5382万 | -3.57% | 6.01 | 0.55 |
| 06/03 | 549 | 549 | 527 | 527 | -2.95% | 4,700 | 30億7790万 | -5.89% | 5.87 | 0.53 |
| 05/31 | 526 | 545 | 526 | 543 | +2.45% | 6,400 | 31億7134万 | -3.38% | 6.05 | 0.55 |
| 05/30 | 550 | 550 | 511 | 530 | -3.64% | 12,200 | 30億9542万 | -5.69% | 5.9 | 0.54 |
| 05/29 | 558 | 559 | 550 | 550 | +1.29% | 3,800 | 32億1223万 | -2.31% | 6.12 | 0.56 |
| 05/28 | 532 | 550 | 530 | 543 | +0.37% | 6,500 | 31億7134万 | -3.38% | 6.05 | 0.55 |
| 05/27 | 530 | 544 | 530 | 541 | +1.12% | 4,900 | 31億5966万 | -3.74% | 6.02 | 0.55 |
| 05/24 | 545 | 570 | 506 | 535 | -0.56% | 29,200 | 31億2462万 | -4.8% | 5.96 | 0.54 |
| 05/23 | 579 | 599 | 538 | 538 | -4.78% | 58,000 | 31億4214万 | -4.27% | 5.99 | 0.55 |
| 05/22 | 565 | 575 | 560 | 565 | -0.88% | 13,000 | 32億9983万 | +0.53% | 6.29 | 0.57 |
| 05/21 | 586 | 586 | 568 | 570 | -2.73% | 22,400 | 33億2903万 | +1.42% | 6.35 | 0.58 |
| 05/20 | 601 | 609 | 585 | 586 | +0.34% | 14,900 | 34億2248万 | +4.46% | 6.53 | 0.59 |
| 05/17 | 565 | 590 | 565 | 584 | +3.18% | 10,800 | 34億1080万 | +4.47% | 6.5 | 0.59 |
| 05/16 | 610 | 610 | 561 | 566 | -4.07% | 40,000 | 33億567万 | +1.62% | 6.3 | 0.57 |
| 05/15 | 615 | 630 | 570 | 590 | +6.12% | 66,100 | 34億4584万 | +5.92% | 6.57 | 0.6 |
| 05/14 | 569 | 575 | 552 | 556 | -2.46% | 11,100 | 32億4727万 | +0.36% | 6.19 | 0.56 |
| 05/13 | 580 | 584 | 570 | 570 | -1.72% | 9,400 | 33億2903万 | +3.07% | 6.35 | 0.58 |
| 05/10 | 588 | 588 | 550 | 580 | -0.51% | 18,400 | 33億8744万 | +5.26% | 6.46 | 0.59 |
| 05/09 | 580 | 588 | 570 | 583 | +0.52% | 12,500 | 34億496万 | +6.19% | 6.49 | 0.59 |
