時価総額
2013/08/05~2013/12/27
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 |
12/27 | 770 | 770 | 746 | 748 | +0.3% | 178,000 | 77億2192万 | -3.76% | 17.33 | 2.83 |
12/26 | 733 | 763 | 731 | 746 | +1.71% | 210,400 | 76億9868万 | -4.91% | 17.28 | 2.82 |
12/25 | 668 | 735 | 668 | 733 | +9.77% | 364,400 | 75億6960万 | -7.45% | 16.99 | 2.77 |
12/24 | 663 | 698 | 657 | 668 | +2.1% | 299,600 | 68億9577万 | -17.05% | 15.48 | 2.52 |
12/20 | 691 | 702 | 649 | 654 | -5.22% | 326,400 | 67億5377万 | -20.05% | 15.16 | 2.47 |
12/19 | 693 | 715 | 689 | 690 | -0.18% | 131,200 | 71億2554万 | -16.87% | 15.99 | 2.61 |
12/18 | 710 | 716 | 658 | 691 | -3.22% | 418,400 | 71億3845万 | -17.41% | 16.02 | 2.61 |
12/17 | 728 | 743 | 714 | 714 | -1.89% | 151,200 | 73億7597万 | -15.47% | 16.55 | 2.7 |
12/16 | 769 | 770 | 726 | 728 | -5.61% | 198,000 | 75億1796万 | -14.35% | 16.87 | 2.75 |
12/13 | 804 | 808 | 768 | 771 | -4.04% | 202,000 | 79億6460万 | -9.8% | 17.87 | 2.91 |
12/12 | 794 | 813 | 780 | 804 | -2.28% | 204,000 | 83億22万 | -6.97% | 18.63 | 3.04 |
12/11 | 799 | 834 | 790 | 823 | +3.62% | 394,800 | 84億9385万 | -6.11% | 19.06 | 3.11 |
12/10 | 809 | 810 | 779 | 794 | -0.78% | 354,400 | 81億9696万 | -9.9% | 18.4 | 3 |
12/09 | 775 | 800 | 758 | 800 | +7.53% | 429,200 | 82億6150万 | -10.11% | 18.54 | 3.02 |
12/06 | 774 | 779 | 730 | 744 | -3.22% | 314,000 | 76億8319万 | -16.59% | 17.24 | 2.81 |
12/05 | 790 | 801 | 764 | 769 | -4.8% | 312,400 | 79億3878万 | -13.91% | 17.82 | 2.9 |
12/04 | 763 | 820 | 758 | 808 | +1.25% | 471,200 | 83億3895万 | -9.57% | 18.71 | 3.05 |
12/03 | 813 | 814 | 795 | 798 | -3.33% | 266,400 | 82億3568万 | -10.79% | 18.48 | 3.01 |
12/02 | 850 | 850 | 795 | 825 | -2.94% | 342,400 | 85億1967万 | -7.82% | 19.12 | 3.12 |
11/29 | 834 | 889 | 833 | 850 | +3.03% | 543,600 | 87億7784万 | -5.13% | 19.7 | 3.21 |
11/28 | 833 | 833 | 784 | 825 | -0.15% | 388,400 | 85億1967万 | -8.03% | 19.12 | 3.12 |
11/27 | 891 | 896 | 816 | 826 | -7.29% | 848,400 | 85億3258万 | -7.78% | 19.15 | 3.12 |
11/26 | 866 | 905 | 866 | 891 | +2.15% | 448,400 | 92億383万 | +0.14% | 20.66 | 3.37 |
11/25 | 874 | 910 | 863 | 873 | +1.31% | 493,600 | 90億1020万 | -1.08% | 20.22 | 3.3 |
11/22 | 895 | 931 | 838 | 861 | -5.62% | 1,059,200 | 88億9402万 | -1.12% | 19.96 | 3.25 |
11/21 | 938 | 1,018 | 893 | 913 | -3.82% | 1,606,800 | 94億2327万 | +6.1% | 21.15 | 3.45 |
11/20 | 1,100 | 1,135 | 944 | 949 | -10.18% | 2,542,000 | 97億9762万 | +12.15% | 21.99 | 3.59 |
11/19 | 994 | 1,075 | 975 | 1,056 | +5.62% | 1,219,600 | 109億776万 | +27.11% | 24.48 | 3.99 |
11/18 | 973 | 1,035 | 941 | 1,000 | +6.52% | 1,172,400 | 103億2688万 | +23% | 23.18 | 3.78 |
11/15 | 865 | 963 | 865 | 939 | +7.13% | 544,400 | 96億9435万 | +17.79% | 21.76 | 3.55 |
11/14 | 881 | 910 | 864 | 876 | -2.23% | 396,400 | 90億4892万 | +11.91% | 20.31 | 3.31 |
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 |