時価総額
2012/07/04~2013/03/29
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 |
---|
2014 | 4/1, 株式分割 1→100 |
2013 |
03/29 | 315 | 315 | 297 | 299 | -5.08% | 1,500 | 12億4052万 | +5.28% | 8.76 | 1.67 |
03/28 | 292 | 315 | 288 | 315 | +9.76% | 1,800 | 13億690万 | +11.31% | 9.23 | 1.76 |
03/27 | 322 | 322 | 286 | 287 | -4.33% | 4,300 | 11億9073万 | +2.14% | 8.41 | 1.61 |
03/26 | 296 | 300 | 296 | 300 | -5.06% | 1,500 | 12億4467万 | +7.53% | 8.79 | 1.68 |
03/25 | 324 | 324 | 316 | 316 | +1.94% | 200 | 13億1105万 | +14.08% | 9.26 | 1.77 |
03/22 | 311 | 318 | 310 | 310 | -2.52% | 1,500 | 12億8615万 | +12.73% | 9.08 | 1.73 |
03/21 | 320 | 331 | 318 | 318 | +6% | 7,800 | 13億1935万 | +16.91% | 9.32 | 1.78 |
03/19 | 297 | 316 | 297 | 300 | -1.32% | 1,600 | 12億4467万 | +11.11% | 8.79 | 1.68 |
03/18 | 290 | 304 | 290 | 304 | +6.67% | 1,200 | 12億6126万 | +13.01% | 8.91 | 1.7 |
03/13 | 275 | 285 | 275 | 285 | +3.64% | 1,500 | 11億8243万 | +6.74% | 8.35 | 1.59 |
03/12 | 265 | 275 | 265 | 275 | +3.77% | 1,400 | 11億4094万 | +3.38% | 8.06 | 1.54 |
03/11 | 265 | 265 | 265 | 265 | 0% | 200 | 10億9945万 | 0% | 7.77 | 1.48 |
03/08 | 263 | 265 | 263 | 265 | -0.93% | 1,100 | 10億9945万 | 0% | 7.77 | 1.48 |
03/07 | 275 | 275 | 268 | 268 | -2.73% | 900 | 11億983万 | +1.33% | 7.84 | 1.5 |
03/06 | 266 | 275 | 266 | 275 | +3.34% | 1,000 | 11億4094万 | +4.17% | 8.06 | 1.54 |
03/05 | 266 | 266 | 266 | 266 | +0.42% | 100 | 11億402万 | +1.18% | 7.8 | 1.49 |
03/04 | 265 | 265 | 265 | 265 | -5.36% | 100 | 10億9945万 | +0.38% | 7.77 | 1.48 |
03/01 | 283 | 283 | 280 | 280 | +0.72% | 1,500 | 11億6169万 | +6.06% | 8.2 | 1.57 |
02/28 | 282 | 282 | 278 | 278 | -0.71% | 1,300 | 11億5339万 | +5.3% | 8.15 | 1.55 |
02/27 | 260 | 280 | 255 | 280 | +3.7% | 800 | 11億6169万 | +6.06% | 8.2 | 1.57 |
02/25 | 320 | 320 | 270 | 270 | -1.46% | 2,700 | 11億2020万 | +2.27% | 7.91 | 1.51 |
02/22 | 260 | 280 | 260 | 274 | +5.38% | 700 | 11億3679万 | +4.18% | 8.03 | 1.53 |
02/21 | 260 | 260 | 260 | 260 | 0% | 100 | 10億7871万 | -1.14% | 7.62 | 1.45 |
02/20 | 255 | 260 | 255 | 260 | -8.77% | 500 | 10億7871万 | -1.14% | 7.62 | 1.45 |
02/19 | 275 | 285 | 275 | 285 | +5.56% | 1,500 | 11億8243万 | +7.55% | 8.35 | 1.59 |
02/18 | 260 | 270 | 260 | 270 | +3.85% | 700 | 11億2020万 | +1.12% | 7.91 | 1.51 |
02/15 | 255 | 260 | 255 | 260 | +4% | 1,200 | 10億7871万 | -2.62% | 7.62 | 1.45 |
02/14 | 250 | 250 | 250 | 250 | 0% | 100 | 10億3722万 | -7.41% | 7.33 | 1.4 |
02/13 | 250 | 250 | 250 | 250 | 0% | 300 | 10億3722万 | -9.09% | 7.33 | 1.4 |
02/12 | 251 | 251 | 250 | 250 | -1.96% | 300 | 10億3722万 | -10.07% | 7.33 | 1.4 |
02/08 | 255 | 255 | 252 | 255 | -4.85% | 800 | 10億5796万 | -8.27% | 7.47 | 1.43 |
02/06 | 268 | 268 | 268 | 268 | +3.08% | 100 | 11億1190万 | -3.25% | 7.85 | 1.5 |
02/05 | 260 | 260 | 260 | 260 | -2.62% | 800 | 10億7871万 | -5.11% | 7.62 | 1.45 |
02/04 | 260 | 267 | 260 | 267 | +2.69% | 400 | 11億775万 | -1.11% | 7.82 | 1.49 |
02/01 | 260 | 260 | 250 | 260 | +1.96% | 300 | 10億7871万 | -2.26% | 7.62 | 1.45 |
01/30 | 255 | 255 | 255 | 255 | +2% | 100 | 10億5796万 | -2.67% | 7.47 | 1.43 |
01/29 | 250 | 250 | 250 | 250 | -0.4% | 300 | 10億3722万 | -3.47% | 7.33 | 1.4 |
01/28 | 254 | 254 | 251 | 251 | -0.59% | 1,000 | 10億4137万 | -1.57% | 7.36 | 1.4 |
01/25 | 275 | 275 | 252 | 253 | -6.48% | 900 | 10億4759万 | +0.2% | 7.4 | 1.41 |
01/24 | 260 | 270 | 260 | 270 | -1.46% | 400 | 11億2020万 | +8.87% | 7.91 | 1.51 |
01/23 | 279 | 279 | 265 | 274 | -2.14% | 1,800 | 11億3679万 | +12.3% | 8.03 | 1.53 |
01/22 | 280 | 280 | 280 | 280 | 0% | 1,000 | 11億6169万 | +16.67% | 8.2 | 1.57 |
01/21 | 280 | 280 | 280 | 280 | +4.48% | 500 | 11億6169万 | +18.64% | 8.2 | 1.57 |
01/18 | 277 | 277 | 268 | 268 | -1.47% | 500 | 11億1190万 | +16.02% | 7.85 | 1.5 |
01/17 | 257 | 272 | 257 | 272 | +6.67% | 2,700 | 11億2850万 | +20.35% | 7.97 | 1.52 |
01/16 | 261 | 261 | 252 | 255 | -2.3% | 2,300 | 10億5796万 | +15.38% | 7.47 | 1.43 |
01/15 | 280 | 280 | 256 | 261 | -7.77% | 4,400 | 10億8286万 | +20.28% | 7.65 | 1.46 |
01/11 | 309 | 309 | 283 | 283 | -8.71% | 6,100 | 11億7413万 | +32.86% | 8.29 | 1.58 |
01/10 | 310 | 382 | 305 | 310 | -0.96% | 10,600 | 12億8615万 | +49.04% | 9.08 | 1.73 |
01/09 | 297 | 320 | 297 | 313 | +10.6% | 3,400 | 12億9860万 | +55.72% | 9.17 | 1.75 |
01/08 | 323 | 330 | 280 | 283 | -11.56% | 4,200 | 11億7413万 | +45.13% | 8.29 | 1.58 |
01/07 | 392 | 397 | 317 | 320 | -16.88% | 11,700 | 13億2764万 | +68.42% | 9.38 | 1.79 |
01/04 | 385 | 385 | 385 | 385 | +22.22% | 3,300 | 15億9732万 | +110.38% | 11.28 | 2.15 |
2012 |
12/28 | 275 | 315 | 270 | 315 | +18.87% | 10,200 | - | +82.08% | - | - |
12/27 | 271 | 271 | 240 | 265 | +12.29% | 9,900 | - | +58.68% | - | - |
12/26 | 236 | 236 | 236 | 236 | +20.41% | 2,900 | - | +44.79% | - | - |
12/25 | 168 | 196 | 168 | 196 | +28.95% | 1,000 | - | +22.5% | - | - |
12/21 | 160 | 160 | 152 | 152 | -7.26% | 600 | - | -4.4% | - | - |
12/20 | 164 | 164 | 164 | 164 | -1.86% | 100 | - | +3.08% | - | - |
12/19 | 167 | 167 | 155 | 167 | +2.45% | 2,400 | - | +5.7% | - | - |
12/18 | 163 | 163 | 155 | 163 | 0% | 2,200 | - | +3.16% | - | - |
12/17 | 180 | 180 | 155 | 163 | -2.98% | 9,000 | - | +3.82% | - | - |
12/14 | 168 | 168 | 168 | 168 | 0% | 800 | - | +7.01% | - | - |
12/12 | 168 | 168 | 168 | 168 | 0% | 300 | - | +7.69% | - | - |
12/11 | 168 | 168 | 168 | 168 | 0% | 700 | - | +8.39% | - | - |
12/10 | 165 | 168 | 160 | 168 | +1.82% | 1,000 | - | +8.39% | - | - |
12/07 | 165 | 165 | 165 | 165 | +3.13% | 700 | - | +7.14% | - | - |
12/06 | 150 | 160 | 150 | 160 | +6.67% | 600 | - | +4.58% | - | - |
12/04 | 150 | 150 | 150 | 150 | 0% | 400 | - | -1.96% | - | - |
12/03 | 150 | 150 | 150 | 150 | -6.25% | 1,500 | - | -1.96% | - | - |
11/30 | 155 | 160 | 155 | 160 | +6.67% | 600 | - | +4.58% | - | - |
11/26 | 150 | 150 | 150 | 150 | -1.32% | 500 | - | -1.96% | - | - |
11/19 | 152 | 153 | 152 | 152 | -1.94% | 400 | - | -0.65% | - | - |
11/16 | 155 | 155 | 155 | 155 | 0% | 100 | - | +0.65% | - | - |
11/15 | 155 | 155 | 155 | 155 | 0% | 200 | - | +1.31% | - | - |
11/09 | 155 | 155 | 155 | 155 | +8.39% | 200 | - | +0.65% | - | - |
11/08 | 143 | 143 | 143 | 143 | -1.38% | 100 | - | -7.14% | - | - |
11/01 | 145 | 145 | 145 | 145 | -11.04% | 200 | - | -6.45% | - | - |
10/19 | 163 | 163 | 163 | 163 | 0% | 300 | - | +4.49% | - | - |
10/15 | 163 | 163 | 163 | 163 | -1.21% | 200 | - | +3.82% | - | - |
10/12 | 142 | 165 | 142 | 165 | +3.13% | 600 | - | +5.77% | - | - |
10/09 | 160 | 160 | 160 | 160 | +9.59% | 200 | - | +2.56% | - | - |
09/25 | 146 | 146 | 146 | 146 | -2.01% | 200 | - | -6.41% | - | - |
09/24 | 149 | 149 | 149 | 149 | -9.7% | 200 | - | -5.1% | - | - |
09/19 | 165 | 165 | 165 | 165 | +10% | 1,200 | - | +5.1% | - | - |
09/11 | 150 | 150 | 150 | 150 | 0% | 200 | - | -4.46% | - | - |
08/10 | 150 | 150 | 150 | 150 | 0% | 100 | - | -3.85% | - | - |
08/09 | 150 | 150 | 150 | 150 | 0% | 400 | - | -3.85% | - | - |
08/08 | 150 | 150 | 150 | 150 | 0% | 300 | - | -3.23% | - | - |
08/07 | 150 | 150 | 150 | 150 | 0% | 300 | - | -3.23% | - | - |
07/24 | 150 | 150 | 150 | 150 | 0% | 300 | - | -2.6% | - | - |
07/23 | 150 | 150 | 150 | 150 | 0% | 800 | - | -2.6% | - | - |
07/18 | 150 | 150 | 150 | 150 | -0.66% | 100 | - | -1.96% | - | - |
07/17 | 151 | 151 | 151 | 151 | -5.03% | 100 | - | -1.31% | - | - |
07/12 | 159 | 159 | 159 | 159 | 0% | 2,000 | - | +4.61% | - | - |
07/11 | 150 | 159 | 150 | 159 | +5.51% | 700 | - | +4.61% | - | - |
07/10 | 155 | 155 | 151 | 151 | -2.52% | 300 | - | -0.86% | - | - |
07/09 | 155 | 155 | 155 | 155 | +0.32% | 300 | - | +2.38% | - | - |
07/06 | 154 | 154 | 154 | 154 | -6.04% | 400 | - | +2.05% | - | - |
07/04 | 154 | 164 | 154 | 164 | -2.21% | 3,500 | - | +9.33% | - | - |