時価総額

2013/04/12～2013/09/04

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PERPBR
2013
09/042,5412,5652,5282,557+0.04%25,600736億4160万+0.12%21.590.92
09/032,5352,5582,5252,556+1.15%24,700736億1280万+0.16%21.580.92
09/022,5362,5372,4992,527+0.28%6,800727億7760万-0.75%21.340.91
08/302,5702,5702,5092,520-1.79%30,400725億7600万-0.83%21.280.9
08/292,5922,5922,5272,566-1%26,600739億80万+1.02%21.660.92
08/282,5622,5942,5452,592+0.23%11,300746億4960万+2.05%21.880.93
08/272,5832,6052,5572,586+0.12%18,100744億7680万+1.85%21.830.93
08/262,5982,5982,5612,583-0.08%5,000743億9040万+1.81%21.810.93
08/232,5972,5972,5472,5850%16,000744億4800万+2.01%21.830.93
08/222,5482,5852,5232,585+1.93%14,500744億4800万+2.13%21.830.93
08/212,5602,5942,4912,536-0.98%17,600730億3680万+0.32%21.410.91
08/202,5722,6002,5502,561+0.04%14,700737億5680万+1.39%21.620.92
08/192,5052,5752,5052,560+1.35%14,600737億2800万+1.51%21.610.92
08/162,5892,5892,4512,526-3.59%23,800727億4880万+0.44%21.330.9
08/152,6262,6302,5992,620-0.19%9,000754億5600万+4.47%22.120.94
08/142,5612,6252,5312,625+2.5%26,000756億+5.13%22.160.94
08/132,5192,5612,5072,561+1.71%8,300737億5680万+3.14%21.620.92
08/122,5202,5202,4902,518+0.12%17,700725億1840万+1.86%21.260.9
08/092,5002,5252,4912,515+0.4%19,500724億3200万+2.15%21.230.9
08/082,5102,5662,5022,505-0.56%9,700721億4400万+2.2%21.150.9
08/072,5612,5702,5062,519-1.87%14,200725億4720万+3.24%21.270.9
08/062,5282,5832,5282,567+0.9%18,100739億2960万+5.68%21.670.92
08/052,5382,5502,5202,544+0.75%19,900732億6720万+5.43%21.480.91
08/022,5312,5352,4012,525+0.24%21,600727億2000万+5.38%21.320.9
08/012,5042,5302,4902,519+0.84%20,200725億4720万+5.97%21.270.9
07/312,4212,5202,3972,498+3.69%28,300719億4240万+5.89%21.090.89
07/302,3802,4192,3672,409+0.37%27,000693億7920万+2.77%20.340.86
07/292,4582,5002,4002,400-3.88%25,300691億2000万+2.87%20.260.86
07/262,5222,5442,4802,497-2.16%22,000719億1360万+7.49%21.080.89
07/252,6362,6362,5522,552-1.43%18,300734億9760万+10.52%21.550.91
07/242,5562,6222,5222,589+2.58%43,300745億6320万+12.86%21.860.93
07/232,5132,5242,5062,524+0.44%26,500726億9120万+10.9%21.310.9
07/222,5102,5182,4512,513+0.04%13,600723億7440万+11.15%21.220.9
07/192,5002,5172,4982,512+0.52%35,300723億4560万+11.89%21.210.9
07/182,5002,5102,4932,499-0.04%27,000719億7120万+12.11%21.10.9
07/172,4502,5182,4402,500+1.79%28,300720億+12.87%21.110.9
07/162,3972,4912,3962,456+3.24%43,400707億3280万+11.53%20.740.88
07/122,3512,3992,3512,379+0.89%17,900685億1520万+8.38%20.090.85
07/112,3202,3692,3202,358+0.99%25,900679億1040万+7.87%19.910.84
07/102,2992,3432,2972,335+2.01%41,200672億4800万+7.11%19.710.84
07/092,2752,2992,2752,289+0.84%17,500659億2320万+5.19%19.330.82
07/082,2922,2992,2702,270-0.22%7,800653億7600万+4.56%19.170.81
07/052,2292,2892,2292,275+2.06%10,900655億2000万+4.98%19.210.81
07/042,2162,2482,2112,229-0.36%5,300641億9520万+3.15%18.820.8
07/032,2082,2432,2082,237-0.04%6,900644億2560万+3.66%18.890.8
07/022,1982,2522,1782,238+2.71%25,400644億5440万+3.85%18.90.8
07/012,1292,1852,1002,179+2.4%12,600627億5520万+1.3%18.40.78
06/282,0502,1672,0402,128+4.67%46,500612億8640万-1.12%18.280.78
06/272,0752,0802,0102,033-2.21%36,500585億5040万-5.66%17.470.74
06/262,1122,1342,0652,079-1.56%15,100598億7520万-3.75%17.860.76
06/252,1152,1342,1002,112-1.68%20,400608億2560万-2.54%18.150.77
06/242,1632,1632,1202,148+0.37%8,700618億6240万-1.1%18.460.78
06/212,1392,1422,0982,140-0.09%11,400616億3200万-1.61%18.390.78
06/202,1802,1802,1402,142-1.74%18,000616億8960万-1.65%18.40.78
06/192,1912,2082,1562,180+1.11%13,700627億8400万-0.05%18.730.79
06/182,1962,1962,1462,156+0.47%22,400620億9280万-1.33%18.520.79
06/172,1102,1792,1082,146+1.75%31,900618億480万-2.05%18.440.78
06/142,1502,1542,1092,109+0.43%37,100607億3920万-4.01%18.120.77
06/132,1482,1612,1002,100-2.19%30,200604億8000万-4.68%18.040.77
06/122,1552,1552,1302,147-1.65%44,100618億3360万-2.89%18.450.78
06/112,2652,2952,1812,183-4.21%48,200628億7040万-1.58%18.760.8
06/102,2832,2902,2102,279+5.31%43,700656億3520万+2.52%19.580.83
06/072,1782,2002,1352,164-1.9%53,700623億2320万-2.7%18.590.79
06/062,1922,2312,1862,206-0.9%57,300635億3280万-1.03%18.950.8
06/052,1762,2592,1762,226+2.3%42,700641億880万-0.27%19.130.81
06/042,1522,1762,1252,176+1.12%32,200626億6880万-2.64%18.70.79
06/032,1582,1752,1272,152+0.33%29,700619億7760万-4.31%18.490.78
05/312,1402,1712,1302,145+0.47%19,000617億7600万-5.05%18.430.78
05/302,1302,1562,1202,135-1.16%25,000614億8800万-5.82%18.340.78
05/292,1552,1752,1452,160+0.23%31,000622億800万-5.01%18.560.79
05/282,1612,1972,1252,155-1.51%34,500620億6400万-5.48%18.520.79
05/272,1782,2252,1602,188-1.4%65,600630億1440万-4.2%18.80.8
05/242,2202,2422,1672,219+3.07%55,100639億720万-3.02%19.070.81
05/232,2552,2712,1502,153-4.18%65,600620億640万-5.98%18.50.78
05/222,2582,2582,2372,2470%39,700647億1360万-2.09%19.310.82
05/212,2212,2522,2102,247+1.31%54,100647億1360万-2.13%19.310.82
05/202,2642,2642,2132,218-0.14%36,200638億7840万-3.57%19.060.81
05/172,2092,2602,1892,221+0.59%80,500639億6480万-3.6%19.080.81
05/162,2662,2682,1992,208-3.45%75,800635億9040万-4.33%18.970.8
05/152,2992,3052,2602,287-0.52%54,500658億6560万-1.21%19.650.83
05/142,2932,3212,2922,299+0.31%46,100662億1120万-0.82%19.750.84
05/132,2802,3112,2632,292+0.84%58,900660億960万-1.04%19.690.84
05/102,3012,3072,2702,273-0.83%74,500654億6240万-1.73%19.530.83
05/092,3302,3312,2912,292-0.95%38,200660億960万-0.87%19.690.84
05/082,3032,3332,3022,3140%69,200666億4320万+0.17%19.880.84
05/072,2912,3252,2912,314+0.65%43,600666億4320万+0.22%19.880.84
05/022,3052,3092,2852,2990%24,600662億1120万-0.48%19.750.84
05/012,2872,3302,2802,299+0.48%47,500662億1120万-0.48%19.750.84
04/302,3372,3372,2852,288-0.26%55,400658億9440万-0.95%19.660.83
04/262,4642,4642,2912,294-8.75%174,700660億6720万-0.65%19.710.84
04/252,4652,5372,4392,514+4.1%42,300724億320万+8.88%21.60.92
04/242,3502,4372,3102,415+3.56%83,800695億5200万+5%20.750.88
04/232,3362,3482,3132,3320%16,800671億6160万+1.7%20.040.85
04/222,3152,3432,3042,332+1.57%9,800671億6160万+1.92%20.040.85
04/192,2752,3332,2752,296+1.23%35,800661億2480万+0.48%19.730.84
04/182,2652,2842,2592,268-0.35%25,700653億1840万-0.61%19.490.83
04/172,2772,2952,2712,276+0.66%11,000655億4880万-0.18%19.560.83
04/162,2322,2812,2222,261-0.92%20,200651億1680万-0.79%19.430.82
04/152,2872,3002,2802,282-0.22%9,000657億2160万+0.09%19.610.83
04/122,3002,3132,2802,287-1.97%43,100658億6560万+0.26%19.650.83