時価総額
2013/01/21～2013/06/14
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 |
| 06/14 | 807 | 808 | 740 | 741 | -1.2% | 54,900 | 76億1748万 | -18.03% | 17.47 | 3.08 |
| 06/13 | 772 | 789 | 742 | 750 | -6.25% | 77,100 | 77億1000万 | -18.74% | 17.69 | 3.12 |
| 06/12 | 780 | 818 | 736 | 800 | -6.1% | 201,800 | 82億2400万 | -14.98% | 18.87 | 3.33 |
| 06/11 | 777 | 852 | 772 | 852 | +21.37% | 276,100 | 87億5856万 | -11.34% | 20.09 | 3.55 |
| 06/10 | 680 | 702 | 650 | 702 | +16.61% | 73,100 | 72億1656万 | -28.51% | 16.55 | 2.92 |
| 06/07 | 680 | 680 | 574 | 602 | -16.74% | 160,200 | 61億8856万 | -39.98% | 14.2 | 2.51 |
| 06/06 | 771 | 799 | 709 | 723 | -11.94% | 80,200 | 74億3244万 | -29.67% | 17.05 | 3.01 |
| 06/05 | 815 | 870 | 794 | 821 | +0.98% | 61,600 | 84億3988万 | -21.66% | 19.36 | 3.42 |
| 06/04 | 800 | 830 | 756 | 813 | -2.05% | 79,600 | 83億5764万 | -23.52% | 19.17 | 3.38 |
| 06/03 | 867 | 870 | 830 | 830 | -5.25% | 48,900 | 85億3240万 | -23.15% | 19.57 | 3.45 |
| 05/31 | 890 | 892 | 860 | 876 | +2.46% | 33,100 | 90億528万 | -20.29% | 20.66 | 3.65 |
| 05/30 | 854 | 903 | 840 | 855 | -7.97% | 96,000 | 87億8940万 | -23.39% | 20.16 | 3.56 |
| 05/29 | 910 | 980 | 899 | 929 | +2.65% | 62,600 | 95億5012万 | -17.71% | 21.91 | 3.87 |
| 05/28 | 849 | 940 | 830 | 905 | +6.35% | 106,000 | 93億340万 | -20.61% | 21.34 | 3.77 |
| 05/27 | 891 | 893 | 785 | 851 | -6.38% | 149,900 | 87億4828万 | -26.13% | 20.07 | 3.54 |
| 05/24 | 890 | 970 | 879 | 909 | +0.78% | 127,200 | 93億4452万 | -22.44% | 21.44 | 3.78 |
| 05/23 | 1,000 | 1,017 | 897 | 902 | -9.16% | 141,000 | 92億7256万 | -23.43% | 21.27 | 3.75 |
| 05/22 | 1,010 | 1,020 | 965 | 993 | -3.87% | 109,800 | 102億804万 | -15.99% | 23.42 | 4.13 |
| 05/21 | 1,074 | 1,085 | 1,021 | 1,033 | -4% | 76,500 | 106億1924万 | -12.68% | 24.36 | 4.3 |
| 05/20 | 1,091 | 1,115 | 1,061 | 1,076 | +0.94% | 81,300 | 110億6128万 | -9.2% | 25.37 | 4.48 |
| 05/17 | 1,000 | 1,100 | 991 | 1,066 | +4.31% | 104,100 | 109億5848万 | -9.81% | 25.14 | 4.44 |
| 05/16 | 1,050 | 1,096 | 888 | 1,022 | -7.51% | 228,400 | 105億616万 | -13.46% | 24.1 | 4.25 |
| 05/15 | 1,211 | 1,234 | 1,054 | 1,105 | -12.23% | 251,600 | 113億5940万 | -6.75% | 26.06 | 4.6 |
| 05/14 | 1,193 | 1,290 | 1,193 | 1,259 | +5.62% | 222,200 | 129億4252万 | +6.16% | 29.69 | 5.24 |
| 05/13 | 1,225 | 1,250 | 1,190 | 1,192 | -1.49% | 168,300 | 122億5376万 | +0.76% | 28.11 | 4.96 |
| 05/10 | 1,230 | 1,245 | 1,194 | 1,210 | +0.83% | 142,600 | 124億3880万 | +2.37% | 28.53 | 5.04 |
| 05/09 | 1,315 | 1,318 | 1,200 | 1,200 | -7.69% | 272,200 | 123億3600万 | +1.52% | 28.3 | 4.99 |
| 05/08 | 1,300 | 1,440 | 1,231 | 1,300 | -4.83% | 503,000 | 133億6400万 | +10.08% | 30.66 | 5.41 |
| 05/07 | 1,256 | 1,368 | 1,256 | 1,366 | +11.06% | 293,800 | 140億4248万 | +15.57% | 32.21 | 5.68 |
| 05/02 | 1,196 | 1,230 | 1,185 | 1,230 | -0.57% | 169,900 | 126億4440万 | +4.06% | 29.01 | 5.12 |
| 05/01 | 1,300 | 1,385 | 1,227 | 1,237 | +1.81% | 346,500 | 127億1636万 | +4.21% | 29.17 | 5.15 |
| 04/30 | 1,195 | 1,235 | 1,181 | 1,215 | +2.1% | 86,200 | 124億9020万 | +1.93% | 28.65 | 5.06 |
| 04/26 | 1,259 | 1,259 | 1,171 | 1,190 | -5.48% | 144,900 | 122億3320万 | -0.92% | 28.06 | 4.95 |
| 04/25 | 1,265 | 1,290 | 1,220 | 1,259 | -2.48% | 150,100 | 129億4252万 | +3.96% | 29.69 | 5.24 |
| 04/24 | 1,316 | 1,349 | 1,231 | 1,291 | -0.62% | 213,300 | 132億7148万 | +5.82% | 30.44 | 5.37 |
| 04/23 | 1,180 | 1,325 | 1,169 | 1,299 | +9.62% | 313,800 | 133億5372万 | +5.52% | 30.63 | 5.41 |
| 04/22 | 1,203 | 1,229 | 1,152 | 1,185 | -0.84% | 164,000 | 121億8180万 | -4.97% | 27.94 | 4.93 |
| 04/19 | 1,200 | 1,238 | 1,165 | 1,195 | -2.13% | 211,400 | 122億8460万 | -4.86% | 28.18 | 4.97 |
| 04/18 | 1,257 | 1,440 | 1,180 | 1,221 | -8.54% | 910,500 | 125億5188万 | -3.4% | 28.79 | 5.08 |
| 04/17 | 1,110 | 1,350 | 1,075 | 1,335 | +24.77% | 791,600 | 137億2380万 | +4.95% | 31.48 | 5.56 |
| 04/16 | 997 | 1,100 | 997 | 1,070 | +6.68% | 247,100 | 109億9960万 | -15.88% | 25.23 | 4.45 |
| 04/15 | 990 | 1,040 | 990 | 1,003 | -1.57% | 116,100 | 103億1084万 | -22.07% | 23.65 | 4.17 |
| 04/12 | 1,015 | 1,042 | 1,000 | 1,019 | -6% | 179,900 | 104億7532万 | -22.15% | 24.03 | 4.24 |
| 04/11 | 1,013 | 1,120 | 970 | 1,084 | +8.73% | 418,300 | 111億4352万 | -18.56% | 25.56 | 4.51 |
| 04/10 | 1,061 | 1,063 | 962 | 997 | -3.67% | 244,400 | 102億4916万 | -26.26% | 23.51 | 4.15 |
| 04/09 | 1,095 | 1,100 | 1,001 | 1,035 | -9.13% | 235,900 | 106億3980万 | -24.89% | 24.41 | 4.31 |
| 04/08 | 1,123 | 1,150 | 1,106 | 1,139 | +1.42% | 96,600 | 117億892万 | -19.28% | 26.86 | 4.74 |
| 04/05 | 1,180 | 1,197 | 1,120 | 1,123 | -4.51% | 105,300 | 115億4444万 | -21.3% | 26.48 | 4.67 |
| 04/04 | 1,165 | 1,284 | 1,160 | 1,176 | +0.94% | 153,500 | 120億8928万 | -17.88% | 27.73 | 4.89 |
| 04/03 | 1,171 | 1,244 | 1,153 | 1,165 | -4.98% | 117,400 | 119億7620万 | -19.43% | 27.47 | 4.85 |
| 04/02 | 1,190 | 1,260 | 1,000 | 1,226 | +4.79% | 186,400 | 126億328万 | -16.54% | 28.91 | 5.1 |
| 04/01 | 1,284 | 1,309 | 1,100 | 1,170 | -11.76% | 186,200 | 120億2760万 | -20.84% | 27.59 | 4.87 |
| 04/01 | 株式分割 1→100 |
| 03/29 | 1,353 | 1,388 | 1,286 | 1,326 | -1.78% | 135,300 | 136億3128万 | -10.22% | 31.27 | 5.52 |
| 03/28 | 1,388 | 1,409 | 1,311 | 1,350 | -0.59% | 137,600 | 138億7800万 | -7.53% | 31.84 | 5.62 |
| 03/27 | 1,410 | 1,410 | 1,150 | 1,358 | -1.59% | 152,100 | 139億6024万 | -5.5% | 32.02 | 5.65 |
| 03/26 | 1,390 | 1,420 | 1,357 | 1,380 | -3.97% | 219,000 | 141億8640万 | -2.06% | 32.54 | 5.74 |
| 03/25 | 1,504 | 1,505 | 1,406 | 1,437 | 0% | 148,400 | 147億7236万 | +4.43% | 33.89 | 5.98 |
| 03/22 | 1,455 | 1,530 | 1,422 | 1,437 | -3.23% | 214,500 | 147億7236万 | +7.4% | 33.89 | 5.98 |
| 03/21 | 1,560 | 1,575 | 1,460 | 1,485 | -4.81% | 274,300 | 152億6580万 | +13.97% | 35.02 | 6.18 |
| 03/19 | 1,690 | 1,698 | 1,503 | 1,560 | -8.24% | 652,000 | 160億3680万 | +23.52% | 36.79 | 6.49 |
| 03/18 | 1,411 | 1,700 | 1,405 | 1,700 | +21.43% | 1,207,100 | 174億7600万 | +39.57% | 40.09 | 7.07 |
| 03/15 | 1,380 | 1,477 | 1,379 | 1,400 | +0.14% | 264,300 | 143億9200万 | +20.27% | 33.01 | 5.83 |
| 03/14 | 1,381 | 1,490 | 1,360 | 1,398 | -1.55% | 293,500 | 143億7144万 | +24.71% | 32.97 | 5.82 |
| 03/13 | 1,390 | 1,500 | 1,350 | 1,420 | +5.34% | 444,800 | 145億9760万 | +31.73% | 33.49 | 5.91 |
| 03/12 | 1,452 | 1,478 | 1,315 | 1,348 | -5.73% | 332,200 | 138億5744万 | +30.62% | 31.79 | 5.61 |
| 03/11 | 1,500 | 1,504 | 1,350 | 1,430 | -8.45% | 430,900 | 147億40万 | +44.59% | 33.72 | 5.95 |
| 03/08 | 1,692 | 1,740 | 1,553 | 1,562 | +0.13% | 610,600 | 160億5736万 | +65.47% | 36.84 | 6.5 |
| 03/07 | 1,626 | 1,626 | 1,505 | 1,560 | -4.29% | 549,100 | 160億3680万 | +74.5% | 36.79 | 6.49 |
| 03/06 | 1,660 | 1,750 | 1,606 | 1,630 | -0.55% | 769,100 | 167億5640万 | +93.59% | 38.44 | 6.78 |
| 03/05 | 1,752 | 1,783 | 1,580 | 1,639 | -11.26% | 899,600 | 168億4892万 | +108.26% | 38.65 | 6.82 |
| 03/04 | 1,590 | 1,930 | 1,550 | 1,847 | +19.16% | 1,873,000 | 189億8716万 | +152.67% | 43.56 | 7.69 |
| 03/01 | 1,261 | 1,550 | 1,250 | 1,550 | +24% | 2,196,800 | 159億3400万 | +132.38% | 36.55 | 6.45 |
| 02/28 | 1,380 | 1,470 | 1,226 | 1,250 | -17.22% | 1,511,400 | 128億5000万 | +103.25% | 29.48 | 5.2 |
| 02/27 | 2,030 | 2,040 | 1,500 | 1,510 | -13.71% | 1,623,500 | 155億2280万 | +163.07% | 35.61 | 6.28 |
| 02/26 | 1,750 | 1,750 | 1,650 | 1,750 | +20.69% | 347,000 | 179億9000万 | +233.97% | 41.27 | 7.28 |
| 02/25 | 1,450 | 1,450 | 1,450 | 1,450 | +26.09% | 85,700 | 149億600万 | +211.83% | 34.19 | 6.03 |
| 02/22 | 893 | 1,200 | 880 | 1,150 | +26.65% | 1,308,500 | 118億2200万 | +175.78% | 27.12 | 4.79 |
| 02/21 | 908 | 908 | 908 | 908 | +19.79% | 39,800 | 93億3424万 | +138.95% | 21.41 | 3.78 |
| 02/20 | 758 | 758 | 758 | 758 | +15.2% | 38,900 | 77億9224万 | +115.34% | 17.88 | 3.15 |
| 02/19 | 658 | 658 | 658 | 658 | +17.92% | 27,800 | 67億6424万 | +98.79% | 15.52 | 2.74 |
| 02/18 | 558 | 558 | 558 | 558 | +14.23% | 154,400 | 57億3624万 | +77.71% | 13.16 | 2.32 |
| 02/15 | 576 | 586 | 466 | 489 | -13.69% | 825,100 | 50億2178万 | +62.83% | 11.52 | 2.03 |
| 02/14 | 566 | 566 | 566 | 566 | +14.11% | 56,700 | 58億1848万 | +95.85% | 13.35 | 2.36 |
| 02/13 | 496 | 496 | 484 | 496 | +16.43% | 254,700 | 50億9888万 | +80.36% | 11.7 | 2.06 |
| 02/12 | 412 | 426 | 373 | 426 | +19.66% | 620,400 | 43億7928万 | +61.98% | 10.05 | 1.77 |
| 02/08 | 328 | 387 | 324 | 356 | +12.3% | 466,700 | 36億5968万 | +39.61% | 8.4 | 1.48 |
| 02/07 | 304 | 320 | 295 | 317 | +2.09% | 124,000 | 32億5876万 | +27.31% | 7.48 | 1.32 |
| 02/06 | 290 | 337 | 290 | 311 | +8.38% | 344,000 | 31億9194万 | +26.73% | 7.32 | 1.29 |
| 02/05 | 280 | 293 | 276 | 287 | +3.02% | 72,200 | 29億4522万 | +18.88% | 6.76 | 1.19 |
| 02/04 | 284 | 289 | 275 | 278 | -4.4% | 103,200 | 28億5886万 | +16.85% | 6.56 | 1.16 |
| 02/01 | 278 | 298 | 272 | 291 | -8.67% | 232,500 | 29億9045万 | +23.79% | 6.86 | 1.21 |
| 01/31 | 275 | 319 | 275 | 319 | +18.62% | 330,300 | 32億7418万 | +37.88% | 7.51 | 1.33 |
| 01/30 | 256 | 274 | 250 | 269 | +6.93% | 74,900 | 27億6018万 | +18.28% | 6.33 | 1.12 |
| 01/29 | 246 | 280 | 244 | 251 | +4.62% | 117,800 | 25億8130万 | +12.1% | 5.92 | 1.04 |
| 01/28 | 242 | 244 | 238 | 240 | -0.62% | 54,600 | 24億6720万 | +8.11% | 5.66 | 1 |
| 01/25 | 242 | 250 | 236 | 242 | -1.02% | 78,300 | 24億8262万 | +9.77% | 5.7 | 1.01 |
| 01/24 | 236 | 244 | 235 | 244 | +3.79% | 28,800 | 25億832万 | +11.42% | 5.75 | 1.02 |
| 01/23 | 251 | 251 | 235 | 235 | -5.54% | 112,100 | 24億1682万 | +8.34% | 5.54 | 0.98 |
| 01/22 | 250 | 257 | 240 | 249 | -12.67% | 348,600 | 25億5869万 | +15.23% | 5.87 | 1.04 |
| 01/21 | 239 | 285 | 239 | 285 | +21.28% | 363,300 | 29億2980万 | +33.18% | 6.72 | 1.19 |
