時価総額
2013/03/07～2013/07/31
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 |
| 07/31 | 871 | 889 | 869 | 882 | +2.08% | 132,900 | 312億9618万 | -7.55% | 18.38 | - |
| 07/30 | 846 | 900 | 846 | 864 | +1.29% | 246,000 | 306億5748万 | -9.43% | 18 | - |
| 07/29 | 920 | 921 | 844 | 853 | -10.12% | 407,500 | 302億6716万 | -10.68% | 17.77 | - |
| 07/26 | 940 | 949 | 931 | 949 | -0.32% | 221,900 | 336億7355万 | -0.84% | 19.77 | - |
| 07/25 | 957 | 960 | 946 | 952 | -2.06% | 625,000 | 337億8000万 | -0.21% | 19.84 | - |
| 07/24 | 951 | 977 | 951 | 972 | +2.53% | 560,800 | 344億8967万 | +1.99% | 20.25 | - |
| 07/23 | 946 | 959 | 940 | 948 | -0.11% | 314,800 | 336億3807万 | -0.63% | 19.75 | - |
| 07/22 | 941 | 956 | 932 | 949 | +1.39% | 164,600 | 336億5248万 | -0.73% | 19.76 | - |
| 07/19 | 964 | 964 | 914 | 936 | -2.6% | 341,000 | 331億9149万 | -2.4% | 19.49 | - |
| 07/18 | 945 | 977 | 943 | 961 | +2.23% | 595,100 | 340億7802万 | -0.31% | 20.01 | - |
| 07/17 | 933 | 941 | 915 | 940 | +0.43% | 154,500 | 333億3334万 | -3.09% | 19.57 | - |
| 07/16 | 952 | 953 | 913 | 936 | -1.78% | 191,600 | 331億9149万 | -4% | 19.49 | - |
| 07/12 | 944 | 958 | 940 | 953 | +0.95% | 456,100 | 337億9433万 | -2.85% | 19.84 | - |
| 07/11 | 912 | 951 | 912 | 944 | +3.51% | 326,400 | 334億7518万 | -3.97% | 19.66 | - |
| 07/10 | 950 | 952 | 904 | 912 | -4.6% | 385,300 | 323億4043万 | -7.51% | 18.99 | - |
| 07/09 | 955 | 959 | 939 | 956 | -1.54% | 2,076,800 | 339億71万 | -4.02% | 19.91 | - |
| 07/08 | 990 | 992 | 971 | 971 | -2.22% | 458,900 | 329億7613万 | -3.57% | 19.36 | - |
| 07/05 | 994 | 1,002 | 982 | 993 | -0.3% | 355,200 | 337億2327万 | -2.55% | 19.8 | - |
| 07/04 | 998 | 1,007 | 992 | 996 | -0.4% | 267,100 | 338億2515万 | -3.39% | 19.86 | - |
| 07/03 | 1,024 | 1,024 | 991 | 1,000 | -2.44% | 257,300 | 339億6100万 | -4.31% | 19.94 | - |
| 07/02 | 1,000 | 1,026 | 989 | 1,025 | +2.5% | 396,900 | 348億1002万 | -3.39% | 20.44 | - |
| 07/01 | 1,005 | 1,036 | 971 | 1,000 | +0.6% | 556,500 | 339億6100万 | -7.06% | 19.94 | - |
| 06/28 | 1,002 | 1,004 | 962 | 994 | -1.39% | 575,500 | 337億5723万 | -8.97% | 19.82 | - |
| 06/27 | 950 | 1,013 | 939 | 1,008 | +4.67% | 1,400,300 | 342億3268万 | -9.19% | 20.1 | - |
| 06/26 | 864 | 1,020 | 864 | 963 | +10.44% | 1,477,200 | 327億444万 | -14.55% | 19.2 | - |
| 06/25 | 870 | 899 | 856 | 872 | -2.9% | 478,800 | 296億1399万 | -23.98% | 17.39 | - |
| 06/24 | 887 | 930 | 884 | 898 | +1.13% | 513,100 | 304億9697万 | -23.51% | 17.91 | - |
| 06/21 | 886 | 893 | 841 | 888 | +1.49% | 751,900 | 301億5381万 | -26.12% | 17.71 | - |
| 06/20 | 920 | 920 | 867 | 875 | -7.51% | 525,400 | 297億1237万 | -28.8% | 17.45 | - |
| 06/19 | 985 | 991 | 922 | 946 | -3.86% | 404,100 | 321億2332万 | -24.68% | 18.86 | - |
| 06/18 | 1,000 | 1,005 | 963 | 984 | -1.7% | 367,500 | 334億1368万 | -23.3% | 19.62 | - |
| 06/17 | 1,000 | 1,100 | 977 | 1,001 | -2.72% | 309,800 | 339億9095万 | -23.65% | 19.96 | - |
| 06/14 | 1,080 | 1,083 | 1,023 | 1,029 | -1.34% | 156,900 | 349億4175万 | -22.86% | 20.52 | - |
| 06/13 | 1,030 | 1,089 | 1,024 | 1,043 | -6.88% | 106,300 | 354億1715万 | -23.14% | 20.8 | - |
| 06/12 | 1,060 | 1,120 | 1,034 | 1,120 | +5.36% | 111,200 | 380億3184万 | -19.02% | 22.33 | - |
| 06/11 | 1,088 | 1,099 | 1,048 | 1,063 | -3.19% | 188,700 | 360億9629万 | -24.5% | 21.2 | - |
| 06/10 | 1,034 | 1,098 | 1,030 | 1,098 | +11.02% | 233,400 | 372億8478万 | -23.32% | 21.89 | - |
| 06/07 | 1,000 | 1,008 | 964 | 989 | -4.26% | 303,900 | 335億8347万 | -31.75% | 19.72 | - |
| 06/06 | 1,132 | 1,138 | 1,028 | 1,033 | -10.17% | 402,200 | 350億7758万 | -29.68% | 20.6 | - |
| 06/05 | 1,094 | 1,177 | 1,081 | 1,150 | -7.56% | 719,700 | 390億5055万 | -22.51% | 22.93 | - |
| 06/04 | 1,250 | 1,278 | 1,200 | 1,244 | -2.43% | 213,300 | 422億4250万 | -16.68% | 24.8 | - |
| 06/03 | 1,260 | 1,325 | 1,260 | 1,275 | -1.16% | 73,400 | 432億9517万 | -15.06% | 25.42 | - |
| 05/31 | 1,340 | 1,360 | 1,290 | 1,290 | -3.01% | 113,200 | 438億453万 | -14.46% | 25.72 | - |
| 05/30 | 1,389 | 1,389 | 1,296 | 1,330 | -5.27% | 122,300 | 451億6281万 | -12.15% | 26.52 | - |
| 05/29 | 1,400 | 1,425 | 1,350 | 1,404 | +0.21% | 166,600 | 476億7562万 | -7.51% | 28 | - |
| 05/28 | 1,372 | 1,425 | 1,358 | 1,401 | -0.07% | 72,400 | 475億7375万 | -7.77% | 27.94 | - |
| 05/27 | 1,401 | 1,430 | 1,380 | 1,402 | -3.31% | 61,600 | 476億771万 | -7.82% | 27.96 | - |
| 05/24 | 1,395 | 1,450 | 1,331 | 1,450 | +1.19% | 194,300 | 492億3765万 | -4.79% | 28.91 | - |
| 05/23 | 1,470 | 1,500 | 1,390 | 1,433 | -1.85% | 137,900 | 486億6038万 | -5.79% | 28.57 | - |
| 05/22 | 1,500 | 1,518 | 1,460 | 1,460 | -5.19% | 205,400 | 495億7722万 | -3.95% | 29.11 | - |
| 05/21 | 1,600 | 1,600 | 1,525 | 1,540 | -3.27% | 68,400 | 522億4142万 | +1.45% | 30.68 | - |
| 05/20 | 1,605 | 1,624 | 1,570 | 1,592 | +1.47% | 139,400 | 540億541万 | +5.36% | 31.71 | - |
| 05/17 | 1,479 | 1,639 | 1,434 | 1,569 | +1.29% | 297,500 | 532億2518万 | +4.32% | 31.25 | - |
| 05/16 | 1,600 | 1,600 | 1,425 | 1,549 | -4.91% | 208,100 | 525億4672万 | +3.4% | 30.86 | - |
| 05/15 | 1,740 | 1,740 | 1,600 | 1,629 | -3.04% | 157,800 | 552億6056万 | +9.48% | 32.45 | - |
| 05/14 | 1,600 | 1,689 | 1,600 | 1,680 | +7.35% | 228,800 | 569億9064万 | +13.98% | 33.46 | - |
| 05/13 | 1,640 | 1,679 | 1,550 | 1,565 | -2.8% | 177,200 | 530億8949万 | +7.34% | 31.17 | - |
| 05/10 | 1,660 | 1,661 | 1,553 | 1,610 | -5.29% | 257,500 | 546億1603万 | +11.19% | 32.07 | - |
| 05/09 | 1,840 | 1,840 | 1,670 | 1,700 | -2.3% | 176,400 | 576億6910万 | +18.63% | 33.86 | - |
| 05/08 | 1,701 | 1,850 | 1,680 | 1,740 | +4.44% | 247,400 | 590億2602万 | +22.79% | 34.66 | - |
| 05/07 | 1,560 | 1,695 | 1,530 | 1,666 | +9.68% | 226,700 | 565億1571万 | +19% | 33.19 | - |
| 05/02 | 1,529 | 1,530 | 1,476 | 1,519 | +1.2% | 124,700 | 515億2903万 | +9.68% | 30.26 | - |
| 05/01 | 1,430 | 1,552 | 1,421 | 1,501 | +7.91% | 241,600 | 509億1842万 | +9.01% | 29.9 | - |
| 04/30 | 1,369 | 1,411 | 1,350 | 1,391 | 0% | 145,700 | 472億3418万 | +1.76% | 27.74 | - |
| 04/26 | 1,450 | 1,459 | 1,390 | 1,391 | -3.47% | 74,000 | 472億3418万 | +2.05% | 27.74 | - |
| 04/25 | 1,439 | 1,466 | 1,430 | 1,441 | -0.62% | 87,500 | 489億3203万 | +6.19% | 28.73 | - |
| 04/24 | 1,416 | 1,457 | 1,402 | 1,450 | +1.61% | 100,500 | 492億3765万 | +7.25% | 28.91 | - |
| 04/23 | 1,440 | 1,445 | 1,424 | 1,427 | -0.83% | 130,800 | 484億5663万 | +6.18% | 28.45 | - |
| 04/22 | 1,391 | 1,441 | 1,390 | 1,439 | +1.27% | 99,900 | 487億9447万 | +7.63% | 28.65 | - |
| 04/19 | 1,450 | 1,450 | 1,397 | 1,421 | -2% | 80,000 | 481億8412万 | +6.76% | 28.29 | - |
| 04/18 | 1,470 | 1,474 | 1,423 | 1,450 | -1.63% | 75,100 | 491億6747万 | +9.27% | 28.87 | - |
| 04/17 | 1,424 | 1,476 | 1,405 | 1,474 | +5.44% | 87,000 | 499億8127万 | +11.33% | 29.35 | - |
| 04/16 | 1,357 | 1,399 | 1,345 | 1,398 | +0.5% | 48,500 | 474億422万 | +6.39% | 27.84 | - |
| 04/15 | 1,404 | 1,419 | 1,390 | 1,391 | -1.21% | 36,100 | 471億6686万 | +6.75% | 27.7 | - |
| 04/12 | 1,390 | 1,420 | 1,382 | 1,408 | +1.66% | 45,200 | 477億4330万 | +8.98% | 28.03 | - |
| 04/11 | 1,425 | 1,431 | 1,365 | 1,385 | -2.12% | 62,100 | 469億6341万 | +7.95% | 27.58 | - |
| 04/10 | 1,421 | 1,487 | 1,372 | 1,415 | +0.78% | 192,000 | 479億8066万 | +11.33% | 28.17 | - |
| 04/09 | 1,310 | 1,411 | 1,310 | 1,404 | +8% | 261,300 | 476億767万 | +11.52% | 27.96 | - |
| 04/08 | 1,273 | 1,309 | 1,264 | 1,300 | +2.2% | 83,500 | 440億8118万 | +4.33% | 25.88 | - |
| 04/05 | 1,305 | 1,316 | 1,266 | 1,272 | -1.55% | 86,100 | 431億3173万 | +2.83% | 25.33 | - |
| 04/04 | 1,299 | 1,299 | 1,262 | 1,292 | -1.3% | 62,100 | 438億991万 | +5.13% | 25.73 | - |
| 04/03 | 1,253 | 1,315 | 1,253 | 1,309 | +4.72% | 62,700 | 443億8635万 | +7.38% | 26.06 | - |
| 04/02 | 1,250 | 1,270 | 1,200 | 1,250 | -3.55% | 85,400 | 423億8575万 | +3.39% | 24.89 | - |
| 04/01 | 1,307 | 1,320 | 1,267 | 1,296 | -0.92% | 88,000 | 439億4554万 | +7.91% | 25.8 | - |
| 03/29 | 1,296 | 1,324 | 1,290 | 1,308 | +0.23% | 57,800 | 443億5244万 | +9.92% | 26.04 | - |
| 03/28 | 1,349 | 1,349 | 1,272 | 1,305 | -0.76% | 71,000 | 442億5072万 | +10.88% | 25.98 | - |
| 03/27 | 1,282 | 1,327 | 1,255 | 1,315 | +4.78% | 67,800 | 445億8980万 | +13.07% | 26.18 | - |
| 03/26 | 1,289 | 1,299 | 1,250 | 1,255 | -2.03% | 61,800 | 425億5529万 | +9.42% | 24.99 | - |
| 03/25 | 1,258 | 1,289 | 1,258 | 1,281 | +2.56% | 52,600 | 434億3691万 | +12.96% | 25.51 | - |
| 03/22 | 1,282 | 1,354 | 1,233 | 1,249 | -3.48% | 245,600 | 423億5184万 | +11.52% | 24.87 | - |
| 03/21 | 1,275 | 1,310 | 1,260 | 1,294 | +1.89% | 300,000 | 438億6556万 | +16.89% | 25.76 | - |
| 03/19 | 1,246 | 1,279 | 1,223 | 1,270 | +2.09% | 180,400 | 430億5198万 | +15.98% | 25.28 | - |
| 03/18 | 1,290 | 1,293 | 1,240 | 1,244 | -4.16% | 123,100 | 421億7060万 | +14.87% | 24.76 | - |
| 03/15 | 1,270 | 1,300 | 1,259 | 1,298 | -0.92% | 199,400 | 440億116万 | +20.97% | 25.84 | - |
| 03/14 | 1,320 | 1,330 | 1,270 | 1,310 | -5.07% | 329,700 | 444億795万 | +23.58% | 26.08 | - |
| 03/13 | 1,249 | 1,422 | 1,245 | 1,380 | +13.96% | 520,400 | 467億8089万 | +31.81% | 27.47 | - |
| 03/12 | 1,120 | 1,240 | 1,092 | 1,211 | +7.64% | 490,000 | 410億5193万 | +17.46% | 24.11 | - |
| 03/11 | 1,129 | 1,150 | 1,081 | 1,125 | -0.88% | 234,100 | 381億3660万 | +10.29% | 22.39 | - |
| 03/08 | 1,170 | 1,183 | 1,134 | 1,135 | -2.49% | 248,100 | 384億7559万 | +11.82% | 22.59 | - |
| 03/07 | 1,105 | 1,164 | 1,090 | 1,164 | +5.63% | 304,500 | 394億5866万 | +15.48% | 23.17 | - |
