時価総額
2013/06/20~2013/11/13
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 |
---|
2017 | 4/1, 株式分割 1→2 |
2016 | 4/1, 株式分割 1→2 |
2013 |
11/13 | 816 | 916 | 814 | 896 | +7.5% | 726,800 | 92億5546万 | +16.25% | 20.77 | 3.39 |
11/12 | 825 | 881 | 820 | 834 | -2.49% | 740,000 | 86億1003万 | +10.14% | 19.32 | 3.15 |
11/11 | 950 | 950 | 815 | 855 | -13.64% | 1,370,000 | 88億2948万 | +14.61% | 19.82 | 3.23 |
11/08 | 1,045 | 1,048 | 963 | 990 | -10% | 1,374,400 | 102億2361万 | +34.33% | 22.94 | 3.74 |
11/07 | 1,014 | 1,125 | 1,006 | 1,100 | +14.14% | 2,116,400 | 113億5956万 | +52.35% | 25.49 | 4.16 |
11/06 | 1,001 | 1,051 | 943 | 964 | -3.63% | 1,511,200 | 99億5253万 | +38.07% | 22.34 | 3.64 |
11/05 | 875 | 1,009 | 850 | 1,000 | +17.65% | 2,711,200 | 103億2688万 | +46.84% | 23.18 | 3.78 |
11/01 | 783 | 861 | 783 | 850 | +9.68% | 568,800 | 87億7784万 | +28.59% | 19.7 | 3.21 |
10/31 | 775 | 850 | 759 | 775 | 0% | 444,400 | 80億333万 | +19.78% | 17.96 | 2.93 |
10/30 | 819 | 839 | 771 | 775 | -7.05% | 400,000 | 80億333万 | +22.05% | 17.96 | 2.93 |
10/29 | 804 | 873 | 768 | 834 | +2.93% | 750,800 | 86億1003万 | +33.61% | 19.32 | 3.15 |
10/28 | 908 | 910 | 810 | 810 | -4.99% | 681,600 | 83億6477万 | +32.35% | 18.77 | 3.06 |
10/25 | 833 | 893 | 810 | 853 | -2.57% | 1,093,600 | 88億366万 | +42.32% | 19.76 | 3.22 |
10/24 | 788 | 949 | 756 | 875 | +9.38% | 3,656,400 | 90億3602万 | +49.32% | 20.28 | 3.31 |
10/23 | 699 | 800 | 699 | 800 | +18.69% | 2,963,200 | 82億6150万 | +40.35% | 18.54 | 3.02 |
10/22 | 688 | 716 | 655 | 674 | -1.96% | 887,600 | 69億6031万 | +21.88% | 15.62 | 2.55 |
10/21 | 625 | 697 | 618 | 688 | +11.34% | 952,400 | 70億9973万 | +26.85% | 15.93 | 2.6 |
10/18 | 577 | 630 | 571 | 618 | +8.29% | 451,200 | 63億7684万 | +16.51% | 14.31 | 2.33 |
10/17 | 580 | 580 | 558 | 570 | +1.24% | 158,400 | 58億8890万 | +9.45% | 13.22 | 2.15 |
10/16 | 596 | 596 | 563 | 563 | -3.43% | 116,800 | 58億1661万 | +9.8% | 13.05 | 2.13 |
10/15 | 591 | 610 | 574 | 583 | -1.77% | 140,000 | 60億2315万 | +15.27% | 13.52 | 2.2 |
10/11 | 613 | 620 | 588 | 594 | -2.94% | 253,600 | 61億3158万 | +18.99% | 13.76 | 2.24 |
10/10 | 600 | 645 | 593 | 612 | +3.47% | 556,400 | 63億1746万 | +24.85% | 14.18 | 2.31 |
10/09 | 561 | 596 | 550 | 591 | +1.9% | 203,600 | 61億576万 | +22.92% | 13.7 | 2.23 |
10/08 | 531 | 600 | 530 | 580 | +6.96% | 324,800 | 59億9217万 | +23.2% | 13.45 | 2.19 |
10/07 | 575 | 575 | 532 | 543 | -3.56% | 386,000 | 56億233万 | +17.42% | 12.57 | 2.05 |
10/04 | 590 | 605 | 561 | 563 | -8.2% | 490,400 | 58億887万 | +23.63% | 13.04 | 2.13 |
10/03 | 700 | 722 | 609 | 613 | -1.96% | 2,598,000 | 63億2779万 | +37.7% | 14.2 | 2.32 |
10/02 | 505 | 625 | 502 | 625 | +25% | 301,600 | 64億5430万 | +43.68% | 14.49 | 2.36 |
10/01 | 532 | 532 | 498 | 500 | -6.1% | 140,000 | 51億6344万 | +17.65% | 11.59 | 1.89 |
10/01 | 株式分割 1→2 |
09/30 | 507 | 537 | 493 | 533 | +4.87% | 162,400 | 54億9906万 | +27.09% | 12.34 | 2.01 |
09/27 | 492 | 549 | 492 | 508 | +2.63% | 283,200 | 52億4347万 | +23.24% | 11.76 | 1.92 |
09/26 | 485 | 500 | 485 | 495 | +2.14% | 49,600 | 51億922万 | +21.56% | 11.46 | 1.87 |
09/25 | 509 | 509 | 481 | 484 | -3.97% | 154,400 | 50億208万 | +20.49% | 11.53 | 1.88 |
09/24 | 517 | 517 | 500 | 504 | -2.42% | 97,600 | 52億862万 | +26.73% | 12 | 1.96 |
09/20 | 513 | 523 | 510 | 517 | +2.61% | 124,800 | 53億3770万 | +31.52% | 12.3 | 2.01 |
09/19 | 516 | 533 | 490 | 504 | -3.47% | 463,200 | 52億216万 | +29.83% | 11.99 | 1.95 |
09/18 | 559 | 559 | 515 | 522 | +10.74% | 2,716,800 | 53億8934万 | +36.26% | 12.42 | 2.02 |
09/17 | 471 | 471 | 471 | 471 | +22.8% | 101,600 | 48億6654万 | +25% | 11.21 | 1.83 |
09/13 | 378 | 384 | 370 | 384 | -0.65% | 43,200 | 39億6294万 | +3.16% | 9.13 | 1.49 |
09/12 | 388 | 396 | 386 | 386 | +0.65% | 25,600 | 39億8875万 | +4.67% | 9.19 | 1.5 |
09/11 | 386 | 386 | 374 | 384 | -0.49% | 24,000 | 39億6294万 | +5.14% | 9.13 | 1.49 |
09/10 | 384 | 386 | 373 | 386 | +2.15% | 39,200 | 39億8230万 | +6.53% | 9.18 | 1.5 |
09/09 | 400 | 408 | 373 | 378 | -3.97% | 88,000 | 38億9839万 | +5.15% | 8.98 | 1.46 |
09/06 | 409 | 413 | 381 | 393 | -0.63% | 124,800 | 40億5975万 | +10.43% | 9.35 | 1.53 |
09/05 | 392 | 413 | 388 | 396 | +1.44% | 191,200 | 40億8557万 | +12.08% | 9.41 | 1.53 |
09/04 | 372 | 392 | 363 | 390 | +4.03% | 148,000 | 40億2748万 | +11.75% | 9.28 | 1.51 |
09/03 | 358 | 375 | 353 | 375 | +5.49% | 77,600 | 38億7128万 | +8.35% | 8.92 | 1.45 |
09/02 | 350 | 358 | 350 | 355 | -0.21% | 25,600 | 36億6991万 | +3.31% | 8.46 | 1.38 |
08/30 | 343 | 356 | 338 | 356 | +3.6% | 49,600 | 36億7766万 | +3.83% | 8.47 | 1.38 |
08/29 | 345 | 348 | 342 | 344 | +2.61% | 12,800 | 35億4986万 | +0.51% | 8.18 | 1.33 |
08/28 | 346 | 351 | 335 | 335 | -5.87% | 69,600 | 34億5950万 | -2.05% | 7.97 | 1.3 |
08/27 | 354 | 359 | 353 | 356 | -1.15% | 24,000 | 36億7507万 | +4.06% | 8.47 | 1.38 |
08/26 | 365 | 365 | 355 | 360 | -1.27% | 17,600 | 37億1767万 | +5.57% | 8.57 | 1.4 |
08/23 | 369 | 369 | 359 | 365 | +0.38% | 25,600 | 37億6543万 | +7.56% | 8.68 | 1.41 |
08/22 | 373 | 373 | 356 | 363 | -3.77% | 29,600 | 37億5123万 | +7.47% | 8.64 | 1.41 |
08/21 | 371 | 378 | 371 | 378 | +0.33% | 50,400 | 38億9839万 | +12.35% | 8.98 | 1.46 |
08/20 | 386 | 386 | 373 | 376 | -1.95% | 152,000 | 38億8548万 | +12.65% | 8.95 | 1.46 |
08/19 | 383 | 386 | 373 | 384 | +0.66% | 56,800 | 39億6294万 | +15.59% | 9.13 | 1.49 |
08/16 | 386 | 386 | 363 | 381 | -1.13% | 108,800 | 39億3712万 | +15.53% | 9.07 | 1.48 |
08/15 | 386 | 386 | 373 | 386 | +3.18% | 108,800 | 39億8230万 | +17.57% | 9.18 | 1.5 |
08/14 | 383 | 390 | 369 | 374 | +1.39% | 266,400 | 38億5967万 | +15% | 8.89 | 1.45 |
08/13 | 350 | 383 | 321 | 369 | +3.51% | 687,200 | 38億674万 | +13.77% | 8.77 | 1.43 |
08/12 | 346 | 356 | 339 | 356 | +21.29% | 268,000 | 36億7766万 | +10.26% | 8.47 | 1.38 |
08/09 | 298 | 300 | 281 | 294 | -0.04% | 27,200 | 30億3223万 | -9.09% | 6.99 | 1.14 |
08/08 | 302 | 304 | 294 | 294 | -3.29% | 19,200 | 30億3352万 | -9.62% | 6.99 | 1.14 |
08/07 | 304 | 309 | 303 | 304 | +0.12% | 44,000 | 31億3678万 | -7.11% | 7.23 | 1.18 |
08/06 | 313 | 313 | 303 | 303 | -2.73% | 40,800 | 31億3291万 | -7.51% | 7.22 | 1.18 |
08/05 | 313 | 316 | 312 | 312 | 0% | 24,000 | 32億2069万 | -4.63% | 7.42 | 1.21 |
08/02 | 311 | 319 | 311 | 312 | +0.04% | 16,000 | 32億2069万 | -4.33% | 7.42 | 1.21 |
08/01 | 319 | 319 | 310 | 312 | -2.2% | 21,600 | 32億1940万 | -3.78% | 7.42 | 1.21 |
07/31 | 324 | 324 | 314 | 319 | -1.16% | 26,400 | 32億9169万 | -0.7% | 7.58 | 1.24 |
07/30 | 323 | 325 | 322 | 323 | -0.15% | 25,600 | 33億3041万 | +1.1% | 7.67 | 1.25 |
07/29 | 324 | 329 | 313 | 323 | -3.94% | 83,200 | 33億3558万 | +1.57% | 7.69 | 1.25 |
07/26 | 334 | 337 | 329 | 336 | +0.75% | 36,000 | 34億7241万 | +6.41% | 8 | 1.3 |
07/25 | 328 | 334 | 324 | 334 | +0.87% | 36,000 | 34億4659万 | +6.29% | 7.94 | 1.29 |
07/24 | 321 | 334 | 319 | 331 | -0.08% | 46,400 | 34億1690万 | +5.71% | 7.87 | 1.28 |
07/23 | 319 | 332 | 319 | 331 | +1.88% | 35,200 | 34億1948万 | +6.47% | 7.88 | 1.28 |
07/22 | 322 | 325 | 313 | 325 | +1.09% | 40,800 | 33億5623万 | +4.84% | 7.73 | 1.26 |
07/19 | 326 | 327 | 321 | 322 | -1.42% | 44,800 | 33億2009万 | +4.05% | 7.65 | 1.25 |
07/18 | 326 | 330 | 320 | 326 | -0.04% | 29,600 | 33億6785万 | +5.88% | 7.76 | 1.27 |
07/17 | 322 | 337 | 322 | 326 | -0.34% | 40,800 | 33億6914万 | +6.27% | 7.76 | 1.27 |
07/16 | 333 | 333 | 327 | 327 | +0.11% | 38,400 | 33億8076万 | +6.99% | 7.79 | 1.27 |
07/12 | 335 | 335 | 327 | 327 | -1.02% | 24,800 | 33億7688万 | +7.21% | 7.78 | 1.27 |
07/11 | 329 | 331 | 328 | 330 | +0.92% | 10,400 | 34億1174万 | +9.03% | 7.86 | 1.28 |
07/10 | 330 | 336 | 323 | 327 | -2.46% | 97,600 | 33億8076万 | +8.4% | 7.79 | 1.27 |
07/09 | 338 | 344 | 333 | 336 | -2.65% | 41,600 | 34億6595万 | +10.77% | 7.99 | 1.3 |
07/08 | 350 | 359 | 339 | 345 | -1.39% | 114,400 | 35億6019万 | +13.78% | 8.2 | 1.34 |
07/05 | 351 | 354 | 341 | 350 | -1.17% | 146,400 | 36億1053万 | +15.01% | 8.32 | 1.36 |
07/04 | 356 | 359 | 344 | 354 | +1.07% | 297,600 | 36億5313万 | +16.37% | 8.42 | 1.37 |
07/03 | 341 | 360 | 323 | 350 | +12.9% | 384,000 | 36億1440万 | +15.13% | 8.33 | 1.36 |
07/02 | 294 | 310 | 294 | 310 | +5.53% | 126,400 | 32億133万 | +1.64% | 7.38 | 1.2 |
07/01 | 290 | 294 | 279 | 294 | +6.82% | 92,800 | 30億3352万 | -4.63% | 6.99 | 1.14 |
06/28 | 260 | 275 | 260 | 275 | +7.26% | 71,200 | 28億3989万 | -11.29% | 6.54 | 1.07 |
06/27 | 252 | 258 | 250 | 256 | +1.84% | 63,200 | 26億4755万 | -18.35% | 6.1 | 0.99 |
06/26 | 269 | 277 | 251 | 252 | -6.28% | 112,000 | 25億9979万 | -20.58% | 5.99 | 0.98 |
06/25 | 281 | 281 | 264 | 269 | -4.91% | 87,200 | 27億7405万 | -16.83% | 6.39 | 1.04 |
06/24 | 281 | 286 | 275 | 283 | +0.8% | 37,600 | 29億1734万 | -13.87% | 6.72 | 1.1 |
06/21 | 284 | 284 | 273 | 280 | -4.6% | 93,600 | 28億9410万 | -15.84% | 6.67 | 1.09 |
06/20 | 297 | 297 | 294 | 294 | -1.22% | 79,200 | 30億3352万 | -13.09% | 6.99 | 1.14 |