時価総額
2013/06/28～2013/11/21
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 |
| 11/21 | 141 | 145 | 140 | 141 | -0.7% | 38,900 | 31億8872万 | -2.76% | 141.27 | 1.08 |
| 11/20 | 144 | 145 | 141 | 142 | -2.07% | 19,600 | 32億1133万 | -1.39% | 142.27 | 1.09 |
| 11/19 | 139 | 145 | 139 | 145 | +4.32% | 28,900 | 32億7918万 | +0.69% | 145.27 | 1.11 |
| 11/18 | 140 | 142 | 139 | 139 | 0% | 25,200 | 31億4349万 | -3.47% | 139.26 | 1.07 |
| 11/15 | 137 | 139 | 137 | 139 | +2.21% | 49,300 | 31億4349万 | -3.47% | 139.26 | 1.07 |
| 11/14 | 138 | 138 | 135 | 136 | -1.45% | 48,200 | 30億7564万 | -5.56% | 136.26 | 1.04 |
| 11/13 | 135 | 139 | 134 | 138 | 0% | 24,400 | 31億2087万 | -3.5% | 138.26 | 1.06 |
| 11/12 | 135 | 139 | 135 | 138 | +2.22% | 21,900 | 31億2087万 | -3.5% | 138.26 | 1.06 |
| 11/11 | 142 | 143 | 135 | 135 | -6.25% | 143,500 | 30億5303万 | -4.93% | 135.26 | 1.04 |
| 11/08 | 142 | 145 | 141 | 144 | -0.69% | 17,800 | 32億5656万 | +1.41% | 144.27 | 1.11 |
| 11/07 | 146 | 148 | 141 | 145 | -0.68% | 28,300 | 32億7918万 | +2.11% | 145.27 | 1.11 |
| 11/06 | 142 | 146 | 142 | 146 | +0.69% | 29,700 | 33億179万 | +2.82% | 146.28 | 1.12 |
| 11/05 | 141 | 145 | 141 | 145 | 0% | 39,700 | 32億7918万 | +2.84% | 145.27 | 1.11 |
| 11/01 | 146 | 149 | 142 | 145 | 0% | 76,800 | 32億7918万 | +2.84% | 145.27 | 1.11 |
| 10/31 | 149 | 150 | 145 | 145 | -3.97% | 135,900 | 32億7918万 | +3.57% | 145.27 | 1.11 |
| 10/30 | 156 | 158 | 149 | 151 | -3.21% | 109,000 | 34億1487万 | +7.86% | 151.29 | 1.16 |
| 10/29 | 152 | 157 | 149 | 156 | +4% | 79,700 | 35億2794万 | +12.23% | 156.3 | 1.2 |
| 10/28 | 156 | 161 | 150 | 150 | -6.25% | 250,100 | 33億9225万 | +8.7% | 150.28 | 1.15 |
| 10/25 | 153 | 164 | 153 | 160 | +4.58% | 354,700 | 36億1840万 | +16.79% | 160.3 | 1.23 |
| 10/24 | 145 | 154 | 145 | 153 | +4.08% | 194,200 | 34億6010万 | +12.5% | 153.29 | 1.17 |
| 10/23 | 151 | 151 | 142 | 147 | -2.65% | 266,800 | 33億2441万 | +8.89% | 147.28 | 1.13 |
| 10/22 | 152 | 153 | 148 | 151 | 0% | 154,100 | 34億1487万 | +11.85% | 151.29 | 1.16 |
| 10/21 | 146 | 154 | 145 | 151 | +8.63% | 561,500 | 34億1487万 | +12.69% | 151.29 | 1.16 |
| 10/18 | 134 | 142 | 134 | 139 | +1.46% | 78,300 | 31億4349万 | +4.51% | 139.26 | 1.07 |
| 10/17 | 135 | 138 | 132 | 137 | +1.48% | 60,400 | 30億9826万 | +3.01% | 137.26 | 1.05 |
| 10/16 | 134 | 136 | 132 | 135 | -0.74% | 45,200 | 30億5303万 | +2.27% | 135.26 | 1.04 |
| 10/15 | 139 | 141 | 133 | 136 | 0% | 80,200 | 30億7564万 | +3.82% | 136.26 | 1.04 |
| 10/11 | 135 | 141 | 134 | 136 | -0.73% | 135,100 | 30億7564万 | +3.82% | 136.26 | 1.04 |
| 10/10 | 133 | 138 | 132 | 137 | +3.79% | 48,900 | 30億9826万 | +4.58% | 137.26 | 1.05 |
| 10/09 | 127 | 133 | 125 | 132 | +3.94% | 32,100 | 29億8518万 | +0.76% | 132.25 | 1.01 |
| 10/08 | 125 | 128 | 121 | 127 | 0% | 48,800 | 28億7211万 | -2.31% | 127.24 | 0.98 |
| 10/07 | 131 | 133 | 127 | 127 | -3.05% | 61,200 | 28億7211万 | -3.05% | 127.24 | 0.98 |
| 10/04 | 132 | 134 | 130 | 131 | -2.24% | 38,700 | 29億6257万 | 0% | 131.25 | 1.01 |
| 10/03 | 135 | 137 | 130 | 134 | 0% | 55,200 | 30億3041万 | +2.29% | 134.25 | 1.03 |
| 10/02 | 136 | 140 | 131 | 134 | -2.19% | 72,700 | 30億3041万 | +2.29% | 134.25 | 1.03 |
| 10/01 | 143 | 146 | 133 | 137 | +3.01% | 393,500 | 30億9826万 | +4.58% | 137.26 | 1.05 |
| 09/30 | 135 | 135 | 131 | 133 | 0% | 68,700 | 30億780万 | +1.53% | 133.25 | 1.02 |
| 09/27 | 131 | 136 | 131 | 133 | +1.53% | 27,100 | 30億780万 | +1.53% | 133.25 | 1.02 |
| 09/26 | 131 | 134 | 130 | 131 | +0.77% | 45,800 | 29億6257万 | 0% | 131.25 | 1.01 |
| 09/25 | 134 | 135 | 130 | 130 | -3.7% | 57,300 | 29億3995万 | -1.52% | 130.25 | 1 |
| 09/24 | 131 | 138 | 129 | 135 | +3.85% | 121,200 | 30億5303万 | +1.5% | 135.26 | 1.04 |
| 09/20 | 134 | 134 | 129 | 130 | -2.99% | 83,100 | 29億3995万 | -2.99% | 130.25 | 1 |
| 09/19 | 136 | 137 | 133 | 134 | -0.74% | 82,000 | 30億3041万 | -1.47% | 134.25 | 1.03 |
| 09/18 | 133 | 136 | 131 | 135 | +1.5% | 57,900 | 30億5303万 | 0% | 135.26 | 1.04 |
| 09/17 | 135 | 135 | 129 | 133 | +1.53% | 101,600 | 30億780万 | -1.48% | 133.25 | 1.02 |
| 09/13 | 127 | 132 | 126 | 131 | +3.15% | 150,500 | 29億6257万 | -2.24% | 131.25 | 1.01 |
| 09/12 | 128 | 130 | 127 | 127 | -3.79% | 88,700 | 28億7211万 | -5.22% | 127.24 | 0.98 |
| 09/11 | 127 | 140 | 125 | 132 | +4.76% | 362,900 | 29億8518万 | -0.75% | 132.25 | 1.01 |
| 09/10 | 125 | 127 | 121 | 126 | +2.44% | 80,800 | 28億4949万 | -5.26% | 126.24 | 0.97 |
| 09/09 | 127 | 129 | 122 | 123 | +1.65% | 111,400 | 27億8165万 | -6.82% | 123.23 | 0.94 |
| 09/06 | 125 | 125 | 121 | 121 | -3.2% | 68,600 | 27億3642万 | -8.33% | 121.23 | 0.93 |
| 09/05 | 128 | 128 | 124 | 125 | -2.34% | 83,500 | 28億2688万 | -4.58% | 125.24 | 0.96 |
| 09/04 | 134 | 134 | 123 | 128 | -4.48% | 293,700 | 28億9472万 | -1.54% | 128.24 | 0.98 |
| 09/03 | 130 | 135 | 130 | 134 | +3.08% | 124,200 | 30億3041万 | +3.88% | 134.25 | 1.03 |
| 09/02 | 130 | 130 | 128 | 130 | 0% | 54,900 | 29億3995万 | +1.56% | 130.25 | 1 |
| 08/30 | 129 | 132 | 128 | 130 | -1.52% | 78,600 | 29億3995万 | +2.36% | 130.25 | 1 |
| 08/29 | 133 | 134 | 129 | 132 | -2.94% | 217,300 | 29億8518万 | +4.76% | 132.25 | 1.01 |
| 08/28 | 129 | 150 | 129 | 136 | +3.03% | 596,400 | 30億7564万 | +8.8% | 136.26 | 1.04 |
| 08/27 | 131 | 132 | 129 | 132 | 0% | 142,200 | 29億8518万 | +7.32% | 132.25 | 1.01 |
| 08/26 | 135 | 135 | 130 | 132 | -2.22% | 155,200 | 29億8518万 | +8.2% | 132.25 | 1.01 |
| 08/23 | 138 | 142 | 133 | 135 | -2.88% | 299,100 | 30億5303万 | +11.57% | 135.26 | 1.04 |
| 08/22 | 138 | 143 | 133 | 139 | +0.72% | 351,500 | 31億4349万 | +15.83% | 139.26 | 1.07 |
| 08/21 | 142 | 144 | 134 | 138 | -2.13% | 591,600 | 31億2087万 | +15.97% | 138.26 | 1.06 |
| 08/20 | 145 | 147 | 140 | 141 | -8.44% | 1,054,200 | 31億8872万 | +19.49% | 141.27 | 1.08 |
| 08/19 | 156 | 158 | 150 | 154 | -3.75% | 901,100 | 34億8271万 | +32.76% | 154.29 | 1.18 |
| 08/16 | 177 | 185 | 149 | 160 | -11.6% | 4,530,800 | 36億1840万 | +39.13% | 160.3 | 1.23 |
| 08/15 | 178 | 181 | 172 | 181 | +38.17% | 2,938,500 | 40億9332万 | +61.61% | 181.34 | 1.39 |
| 08/14 | 125 | 134 | 125 | 131 | +6.5% | 374,400 | 29億6257万 | +20.18% | 131.25 | 1.01 |
| 08/13 | 123 | 134 | 119 | 123 | +1.65% | 402,700 | 27億8165万 | +13.89% | 123.23 | 0.94 |
| 08/12 | 116 | 127 | 110 | 121 | +9.01% | 355,700 | 27億3642万 | +13.08% | 121.23 | 0.93 |
| 08/09 | 117 | 117 | 111 | 111 | -4.31% | 31,300 | 25億1027万 | +3.74% | 111.21 | 0.85 |
| 08/08 | 116 | 118 | 113 | 116 | +0.87% | 14,100 | 26億2334万 | +8.41% | 116.22 | 0.89 |
| 08/07 | 117 | 117 | 111 | 115 | -3.36% | 36,600 | 26億73万 | +8.49% | 115.22 | 0.88 |
| 08/06 | 122 | 128 | 111 | 119 | +1.71% | 260,500 | 26億9119万 | +13.33% | 119.23 | 0.91 |
| 08/05 | 106 | 125 | 104 | 117 | +12.5% | 432,600 | 26億4596万 | +12.5% | 117.22 | 0.9 |
| 08/02 | 102 | 105 | 101 | 104 | +0.97% | 69,200 | 23億5196万 | +0.97% | 104.2 | 0.8 |
| 08/01 | 101 | 104 | 101 | 103 | +1.98% | 15,900 | 23億2935万 | 0% | 103.2 | 0.79 |
| 07/31 | 100 | 104 | 100 | 101 | +1% | 6,200 | 22億8412万 | -0.98% | 101.19 | 0.78 |
| 07/30 | 100 | 101 | 96 | 100 | 0% | 13,800 | 22億6150万 | -1.96% | 100.19 | 0.77 |
| 07/29 | 103 | 103 | 100 | 100 | -2.91% | 25,200 | 22億6150万 | -1.96% | 100.19 | 0.77 |
| 07/26 | 104 | 104 | 102 | 103 | -1.9% | 20,000 | 23億2935万 | +0.98% | 103.2 | 0.79 |
| 07/25 | 106 | 108 | 105 | 105 | -0.94% | 25,100 | 23億7458万 | +2.94% | 105.2 | 0.81 |
| 07/24 | 103 | 108 | 102 | 106 | +3.92% | 57,600 | 23億9719万 | +3.92% | 106.2 | 0.81 |
| 07/23 | 104 | 107 | 102 | 102 | -3.77% | 34,700 | 23億673万 | +0.99% | 102.19 | 0.78 |
| 07/22 | 106 | 108 | 103 | 106 | +0.95% | 29,100 | 23億9719万 | +4.95% | 106.2 | 0.81 |
| 07/19 | 109 | 110 | 105 | 105 | -3.67% | 47,000 | 23億7458万 | +3.96% | 105.2 | 0.81 |
| 07/18 | 111 | 111 | 107 | 109 | -0.91% | 17,900 | 24億6504万 | +9% | 109.21 | 0.84 |
| 07/17 | 109 | 111 | 108 | 110 | +0.92% | 47,100 | 24億8765万 | +10% | 110.21 | 0.84 |
| 07/16 | 106 | 113 | 106 | 109 | +2.83% | 65,300 | 24億6504万 | +10.1% | 109.21 | 0.84 |
| 07/12 | 107 | 109 | 104 | 106 | 0% | 25,000 | 23億9719万 | +8.16% | 106.2 | 0.81 |
| 07/11 | 100 | 106 | 100 | 106 | +4.95% | 34,800 | 23億9719万 | +8.16% | 106.2 | 0.81 |
| 07/10 | 105 | 106 | 99 | 101 | -3.81% | 31,100 | 22億8412万 | +3.06% | 101.19 | 0.78 |
| 07/09 | 106 | 106 | 104 | 105 | 0% | 15,800 | 23億7458万 | +7.14% | 105.2 | 0.81 |
| 07/08 | 107 | 109 | 105 | 105 | 0% | 40,600 | 23億7458万 | +7.14% | 105.2 | 0.81 |
| 07/05 | 109 | 109 | 104 | 105 | -1.87% | 59,800 | 23億7458万 | +7.14% | 105.2 | 0.81 |
| 07/04 | 101 | 110 | 101 | 107 | +5.94% | 104,300 | 24億1981万 | +8.08% | 107.2 | 0.82 |
| 07/03 | 97 | 101 | 97 | 101 | +2.02% | 38,300 | 22億8412万 | +2.02% | 101.19 | 0.78 |
| 07/02 | 97 | 99 | 96 | 99 | +5.32% | 48,500 | 22億3889万 | -1% | 99.19 | 0.76 |
| 07/01 | 95 | 95 | 93 | 94 | -1.05% | 22,100 | 21億2581万 | -6% | 94.18 | 0.72 |
| 06/28 | 91 | 96 | 91 | 95 | +6.74% | 35,900 | 21億4843万 | -5.94% | 96.95 | 0.74 |
