時価総額
2013/03/08～2013/08/01
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 |
| 08/01 | 4,180 | 4,350 | 4,180 | 4,345 | +3.95% | 5,200 | 206億9962万 | -7% | 8.21 | 1.62 |
| 07/31 | 4,300 | 4,300 | 4,180 | 4,180 | -3.13% | 7,400 | 199億1356万 | -10.61% | 7.9 | 1.56 |
| 07/30 | 4,350 | 4,350 | 4,315 | 4,315 | +0.12% | 400 | 205億5670万 | -7.94% | 8.16 | 1.61 |
| 07/29 | 4,285 | 4,355 | 4,285 | 4,310 | -1.03% | 3,700 | 205億3288万 | -8.14% | 8.15 | 1.61 |
| 07/26 | 4,435 | 4,475 | 4,350 | 4,355 | -4.18% | 9,000 | 207億4726万 | -7.38% | 8.23 | 1.62 |
| 07/25 | 4,630 | 4,645 | 4,535 | 4,545 | -3.3% | 3,100 | 216億5242万 | -3.56% | 8.59 | 1.7 |
| 07/24 | 4,740 | 4,740 | 4,700 | 4,700 | -0.74% | 3,100 | 223億9084万 | -0.34% | 8.88 | 1.75 |
| 07/23 | 4,800 | 4,800 | 4,735 | 4,735 | -2.27% | 4,600 | 225億5758万 | +0.53% | 8.95 | 1.77 |
| 07/22 | 4,815 | 4,850 | 4,800 | 4,845 | +0.41% | 9,100 | 230億3511万 | +3.11% | 9.16 | 1.81 |
| 07/19 | 4,915 | 4,915 | 4,800 | 4,825 | -1.13% | 24,400 | 229億4002万 | +3.01% | 9.12 | 1.8 |
| 07/18 | 4,845 | 4,910 | 4,845 | 4,880 | -0.31% | 2,500 | 232億152万 | +4.54% | 9.22 | 1.82 |
| 07/17 | 4,900 | 4,900 | 4,860 | 4,895 | -0.71% | 800 | 232億7283万 | +5.02% | 9.25 | 1.83 |
| 07/16 | 4,905 | 4,930 | 4,905 | 4,930 | +0.41% | 1,300 | 234億3924万 | +5.82% | 9.32 | 1.84 |
| 07/12 | 4,880 | 4,910 | 4,880 | 4,910 | +0.61% | 1,100 | 233億4415万 | +5.39% | 9.28 | 1.83 |
| 07/11 | 4,860 | 4,880 | 4,805 | 4,880 | +0.41% | 2,500 | 232億152万 | +4.95% | 9.22 | 1.82 |
| 07/10 | 4,890 | 4,890 | 4,825 | 4,860 | -0.92% | 500 | 231億643万 | +4.47% | 9.19 | 1.81 |
| 07/09 | 4,970 | 4,970 | 4,850 | 4,905 | +0.31% | 2,900 | 233億2038万 | +5.3% | 9.27 | 1.83 |
| 07/08 | 4,795 | 4,950 | 4,795 | 4,890 | +1.98% | 5,300 | 232億4906万 | +4.96% | 9.24 | 1.82 |
| 07/05 | 4,840 | 4,840 | 4,760 | 4,795 | +0.31% | 13,100 | 227億9739万 | +2.96% | 9.06 | 1.79 |
| 07/04 | 4,720 | 4,780 | 4,700 | 4,780 | +0.95% | 6,300 | 227億2607万 | +2.58% | 9.03 | 1.78 |
| 07/03 | 4,720 | 4,780 | 4,680 | 4,735 | +0.53% | 12,000 | 225億1213万 | +1.48% | 8.95 | 1.77 |
| 07/02 | 4,320 | 4,710 | 4,320 | 4,710 | +9.15% | 41,900 | 223億9327万 | +0.64% | 8.9 | 1.76 |
| 07/01 | 4,460 | 4,500 | 4,315 | 4,315 | -3.14% | 9,500 | 205億1653万 | -8.05% | 8.16 | 1.61 |
| 06/28 | 4,290 | 4,460 | 4,220 | 4,455 | -5.41% | 59,400 | 212億2366万 | -5.69% | 8.42 | 1.63 |
| 06/27 | 4,445 | 4,710 | 4,380 | 4,710 | +5.84% | 5,800 | 224億3848万 | -0.88% | 8.9 | 1.73 |
| 06/26 | 4,445 | 4,450 | 4,180 | 4,450 | +0.23% | 14,600 | 211億9984万 | -6.59% | 8.41 | 1.63 |
| 06/25 | 4,400 | 4,540 | 4,380 | 4,440 | 0% | 5,400 | 211億5220万 | -7.54% | 8.39 | 1.63 |
| 06/24 | 4,525 | 4,625 | 4,430 | 4,440 | -2.95% | 17,400 | 211億5220万 | -8.25% | 8.39 | 1.63 |
| 06/21 | 4,450 | 4,575 | 4,430 | 4,575 | -1.19% | 2,700 | 216億8687万 | -6.35% | 8.65 | 1.67 |
| 06/20 | 4,595 | 4,630 | 4,595 | 4,630 | +0.65% | 1,200 | 219億4758万 | -6.07% | 8.75 | 1.69 |
| 06/19 | 4,630 | 4,640 | 4,430 | 4,600 | +0.66% | 6,400 | 218億538万 | -7.24% | 8.69 | 1.68 |
| 06/18 | 4,500 | 4,575 | 4,500 | 4,570 | +2.47% | 1,900 | 216億6317万 | -8.36% | 8.64 | 1.67 |
| 06/17 | 4,400 | 4,465 | 4,400 | 4,460 | -0.11% | 500 | 211億4173万 | -11.4% | 8.43 | 1.63 |
| 06/14 | 4,435 | 4,560 | 4,350 | 4,465 | +1.13% | 15,400 | 211億6543万 | -12.42% | 8.44 | 1.63 |
| 06/13 | 4,560 | 4,630 | 4,400 | 4,415 | -6.06% | 26,200 | 209億2842万 | -14.55% | 8.34 | 1.61 |
| 06/12 | 4,680 | 4,750 | 4,610 | 4,700 | -3.09% | 12,200 | 222億7941万 | -10.13% | 8.88 | 1.71 |
| 06/11 | 4,880 | 4,920 | 4,770 | 4,850 | -1.62% | 4,700 | 229億9045万 | -8.13% | 9.17 | 1.77 |
| 06/10 | 4,890 | 4,945 | 4,730 | 4,930 | +4.89% | 8,700 | 233億6967万 | -7.4% | 9.32 | 1.8 |
| 06/07 | 4,700 | 4,750 | 4,555 | 4,700 | -4.28% | 17,500 | 222億7941万 | -12.31% | 8.88 | 1.71 |
| 06/06 | 4,910 | 4,910 | 4,765 | 4,910 | -2% | 11,200 | 232億7487万 | -9.11% | 9.28 | 1.79 |
| 06/05 | 4,980 | 5,080 | 4,940 | 5,010 | +1.52% | 2,500 | 237億4890万 | -7.51% | 9.47 | 1.83 |
| 06/04 | 4,790 | 4,935 | 4,680 | 4,935 | +1.96% | 3,000 | 233億9338万 | -9.03% | 9.33 | 1.8 |
| 06/03 | 4,850 | 4,890 | 4,800 | 4,840 | -0.92% | 10,800 | 229億4305万 | -11.06% | 9.15 | 1.76 |
| 05/31 | 4,915 | 5,000 | 4,800 | 4,885 | -0.61% | 4,600 | 231億5636万 | -10.45% | 9.23 | 1.78 |
| 05/30 | 5,050 | 5,050 | 4,905 | 4,915 | -3.25% | 6,700 | 232億9857万 | -10.01% | 9.29 | 1.79 |
| 05/29 | 5,040 | 5,090 | 4,975 | 5,080 | +0.79% | 6,300 | 240億8072万 | -7.1% | 9.6 | 1.85 |
| 05/28 | 4,990 | 5,080 | 4,895 | 5,040 | -0.98% | 6,300 | 238億9111万 | -7.76% | 9.53 | 1.84 |
| 05/27 | 4,880 | 5,100 | 4,780 | 5,090 | -1.17% | 9,400 | 241億2812万 | -6.81% | 9.62 | 1.86 |
| 05/24 | 5,020 | 5,200 | 4,860 | 5,150 | +2.59% | 8,700 | 244億1254万 | -5.71% | 9.73 | 1.88 |
| 05/23 | 5,200 | 5,400 | 4,955 | 5,020 | -6.86% | 24,800 | 237億9630万 | -8.06% | 9.49 | 1.83 |
| 05/22 | 5,300 | 5,500 | 5,190 | 5,390 | +0.19% | 8,600 | 255億5021万 | -1.26% | 10.19 | 1.96 |
| 05/21 | 5,590 | 5,590 | 5,300 | 5,380 | -3.58% | 11,900 | 255億281万 | -1.21% | 10.17 | 1.96 |
| 05/20 | 5,640 | 5,750 | 5,530 | 5,580 | -1.59% | 14,200 | 264億5087万 | +2.84% | 10.55 | 2.03 |
| 05/17 | 5,500 | 5,710 | 5,350 | 5,670 | +5% | 31,600 | 268億7750万 | +5.16% | 10.72 | 2.07 |
| 05/16 | 5,280 | 6,000 | 5,080 | 5,400 | +2.08% | 33,500 | 255億9762万 | +0.78% | 10.21 | 1.97 |
| 05/15 | 5,650 | 5,650 | 5,090 | 5,290 | -8% | 42,700 | 250億7618万 | -0.86% | 10 | 1.93 |
| 05/14 | 6,050 | 6,050 | 5,650 | 5,750 | -4.96% | 30,500 | 272億5672万 | +8.49% | 10.87 | 2.1 |
| 05/13 | 6,220 | 6,220 | 6,000 | 6,050 | -2.26% | 15,100 | 286億7881万 | +15.39% | 11.43 | 2.21 |
| 05/10 | 6,000 | 6,190 | 5,900 | 6,190 | +3.34% | 16,700 | 293億4245万 | +19.87% | 11.7 | 2.26 |
| 05/09 | 5,940 | 6,050 | 5,890 | 5,990 | +0.84% | 17,200 | 283億9439万 | +17.98% | 11.32 | 2.18 |
| 05/08 | 5,980 | 5,980 | 5,870 | 5,940 | -0.5% | 5,600 | 281億5738万 | +18.82% | 11.23 | 2.17 |
| 05/07 | 5,990 | 6,000 | 5,810 | 5,970 | +2.58% | 16,800 | 282億9959万 | +21.17% | 11.28 | 2.18 |
| 05/02 | 5,850 | 5,850 | 5,590 | 5,820 | +1.04% | 28,600 | 275億8854万 | +19.85% | 11 | 2.12 |
| 05/01 | 5,490 | 5,820 | 5,400 | 5,760 | +8.88% | 24,400 | 273億412万 | +20.33% | 10.89 | 2.1 |
| 04/30 | 5,180 | 5,480 | 5,080 | 5,290 | +1.73% | 9,000 | 250億7618万 | +12.17% | 10 | 1.93 |
| 04/26 | 5,250 | 5,260 | 5,200 | 5,200 | -2.8% | 6,900 | 246億4956万 | +11.52% | 9.83 | 1.9 |
| 04/25 | 5,200 | 5,380 | 5,100 | 5,350 | +3.28% | 8,900 | 253億6060万 | +16.08% | 10.11 | 1.95 |
| 04/24 | 5,060 | 5,180 | 4,995 | 5,180 | +2.37% | 11,500 | 245億5475万 | +13.87% | 9.79 | 1.89 |
| 04/23 | 5,100 | 5,100 | 5,050 | 5,060 | 0% | 6,600 | 239億8591万 | +12.64% | 9.56 | 1.84 |
| 04/22 | 5,000 | 5,080 | 4,970 | 5,060 | +1.81% | 11,700 | 239億7073万 | +13.91% | 9.56 | 1.84 |
| 04/19 | 4,970 | 4,990 | 4,940 | 4,970 | -0.6% | 3,200 | 235億4438万 | +13.13% | 9.39 | 1.81 |
| 04/18 | 5,080 | 5,080 | 4,980 | 5,000 | -1.77% | 1,900 | 236億8650万 | +15.21% | 9.45 | 1.82 |
| 04/17 | 5,100 | 5,100 | 4,950 | 5,090 | -0.2% | 5,100 | 241億1285万 | +19.04% | 9.62 | 1.85 |
| 04/16 | 4,830 | 5,120 | 4,830 | 5,100 | +2% | 9,800 | 241億6023万 | +21.6% | 9.64 | 1.86 |
| 04/15 | 4,920 | 5,000 | 4,890 | 5,000 | -1.38% | 15,600 | 236億8650万 | +21.71% | 9.45 | 1.82 |
| 04/12 | 4,810 | 5,080 | 4,780 | 5,070 | +4.21% | 24,700 | 240億1811万 | +25.93% | 9.58 | 1.85 |
| 04/11 | 4,740 | 4,870 | 4,680 | 4,865 | +2.64% | 14,300 | 230億4696万 | +23.54% | 9.19 | 1.77 |
| 04/10 | 4,760 | 4,870 | 4,690 | 4,740 | -1.76% | 15,400 | 224億5480万 | +22.93% | 8.96 | 1.73 |
| 04/09 | 4,980 | 4,980 | 4,650 | 4,825 | -0.41% | 19,400 | 228億5747万 | +27.75% | 9.12 | 1.76 |
| 04/08 | 4,550 | 4,850 | 4,515 | 4,845 | +10.49% | 24,800 | 229億5221万 | +31.12% | 9.16 | 1.76 |
| 04/05 | 4,500 | 4,570 | 4,300 | 4,385 | +1.5% | 30,500 | 207億7306万 | +21.47% | 8.29 | 1.6 |
| 04/04 | 4,040 | 4,470 | 3,980 | 4,320 | +5.62% | 19,000 | 204億6513万 | +21.9% | 8.16 | 1.57 |
| 04/03 | 3,990 | 4,100 | 3,960 | 4,090 | +2% | 8,600 | 193億7555万 | +17.53% | 7.73 | 1.49 |
| 04/02 | 3,880 | 4,040 | 3,800 | 4,010 | -0.5% | 15,800 | 189億9657万 | +17.05% | 7.58 | 1.46 |
| 04/01 | 4,100 | 4,100 | 3,950 | 4,030 | -2.66% | 21,100 | 190億9131万 | +19.37% | 7.62 | 1.47 |
| 03/29 | 4,195 | 4,195 | 4,100 | 4,140 | -1.31% | 12,800 | 196億2484万 | +24.55% | 7.82 | 1.66 |
| 03/28 | 4,170 | 4,195 | 4,025 | 4,195 | +2.44% | 23,600 | 198億8555万 | +28.33% | 7.93 | 1.68 |
| 03/27 | 3,995 | 4,100 | 3,980 | 4,095 | +2.76% | 11,500 | 194億1152万 | +27.57% | 7.74 | 1.64 |
| 03/26 | 3,945 | 3,985 | 3,880 | 3,985 | +0.63% | 12,800 | 188億9009万 | +26.35% | 7.53 | 1.6 |
| 03/25 | 3,850 | 3,960 | 3,825 | 3,960 | +2.86% | 19,500 | 187億7158万 | +27.66% | 7.48 | 1.59 |
| 03/22 | 3,860 | 3,860 | 3,760 | 3,850 | -0.26% | 10,900 | 182億5015万 | +26.15% | 7.28 | 1.55 |
| 03/21 | 3,765 | 3,860 | 3,600 | 3,860 | +2.8% | 23,200 | 182億7671万 | +28.32% | 7.3 | 1.55 |
| 03/19 | 3,800 | 3,810 | 3,705 | 3,755 | -1.18% | 28,800 | 177億7954万 | +26.73% | 7.1 | 1.51 |
| 03/18 | 3,875 | 3,920 | 3,785 | 3,800 | -1.17% | 36,000 | 179億9262万 | +30.18% | 7.18 | 1.52 |
| 03/15 | 3,785 | 3,845 | 3,670 | 3,845 | +5.49% | 42,200 | 182億569万 | +33.83% | 7.27 | 1.54 |
| 03/14 | 3,355 | 3,650 | 3,345 | 3,645 | +7.36% | 68,800 | 172億5871万 | +28.98% | 6.89 | 1.46 |
| 03/13 | 3,060 | 3,505 | 3,060 | 3,395 | +11.31% | 52,600 | 160億7498万 | +21.77% | 6.42 | 1.36 |
| 03/12 | 2,979 | 3,050 | 2,978 | 3,050 | +3.5% | 18,400 | 144億4144万 | +10.47% | 5.76 | 1.22 |
| 03/11 | 2,960 | 2,980 | 2,941 | 2,947 | +0.31% | 15,900 | 139億5375万 | +7.12% | 5.57 | 1.18 |
| 03/08 | 2,921 | 2,950 | 2,899 | 2,938 | +1.87% | 16,200 | 139億1113万 | +7.03% | 5.55 | 1.18 |
