時価総額
2013/08/06～2013/12/30
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 |
|---|
| 2015 | 7/1, 株式併合 2→1 |
| 2013 |
| 12/30 | 2,066 | 2,070 | 2,038 | 2,066 | +1.37% | 926,000 | 3539億390万 | +0.98% | 9.54 | 1.43 |
| 12/27 | 2,068 | 2,068 | 2,012 | 2,038 | -0.88% | 1,296,500 | 3491億752万 | -0.24% | 9.41 | 1.41 |
| 12/26 | 2,076 | 2,078 | 2,032 | 2,056 | -1.63% | 1,639,000 | 3521億9091万 | +0.69% | 9.49 | 1.42 |
| 12/25 | 2,078 | 2,092 | 2,068 | 2,090 | +0.48% | 708,500 | 3580億1507万 | +2.6% | 9.65 | 1.45 |
| 12/24 | 2,094 | 2,108 | 2,074 | 2,080 | +0.39% | 1,111,000 | 3563億208万 | +2.36% | 9.6 | 1.44 |
| 12/20 | 2,042 | 2,072 | 2,042 | 2,072 | +2.17% | 1,536,500 | 3549億3169万 | +2.17% | 9.56 | 1.44 |
| 12/19 | 2,058 | 2,072 | 2,014 | 2,028 | 0% | 1,047,000 | 3473億9453万 | +0.25% | 9.36 | 1.4 |
| 12/18 | 1,986 | 2,030 | 1,984 | 2,028 | +1.6% | 801,500 | 3473億9453万 | +0.55% | 9.36 | 1.4 |
| 12/17 | 1,984 | 2,004 | 1,980 | 1,996 | +1.42% | 564,500 | 3419億1296万 | -0.7% | 9.21 | 1.38 |
| 12/16 | 1,992 | 2,002 | 1,960 | 1,968 | -2.09% | 552,000 | 3371億1659万 | -1.8% | 9.08 | 1.36 |
| 12/13 | 1,970 | 2,026 | 1,970 | 2,010 | +2.03% | 1,863,000 | 3443億1115万 | +0.55% | 9.28 | 1.39 |
| 12/12 | 1,982 | 1,986 | 1,962 | 1,970 | -2.09% | 843,000 | 3374億5918万 | -1.2% | 9.09 | 1.36 |
| 12/11 | 2,036 | 2,038 | 1,994 | 2,012 | -1.28% | 517,000 | 3446億5375万 | +1.05% | 9.29 | 1.39 |
| 12/10 | 2,056 | 2,058 | 2,034 | 2,038 | -0.59% | 610,000 | 3491億752万 | +2.62% | 9.41 | 1.41 |
| 12/09 | 2,044 | 2,056 | 2,030 | 2,050 | +3.33% | 766,000 | 3511億6311万 | +3.54% | 9.46 | 1.42 |
| 12/06 | 1,980 | 1,992 | 1,956 | 1,984 | +0.2% | 904,500 | 3398億5737万 | +0.56% | 9.16 | 1.37 |
| 12/05 | 2,042 | 2,056 | 1,976 | 1,980 | -3.6% | 1,475,500 | 3391億7218万 | +0.46% | 9.14 | 1.37 |
| 12/04 | 2,080 | 2,090 | 2,022 | 2,054 | -3.57% | 1,386,000 | 3518億4831万 | +4.32% | 9.48 | 1.42 |
| 12/03 | 2,138 | 2,162 | 2,122 | 2,130 | +0.76% | 1,274,500 | 3648億6704万 | +8.45% | 9.83 | 1.48 |
| 12/02 | 2,124 | 2,128 | 2,100 | 2,114 | -0.28% | 947,000 | 3621億2625万 | +8.08% | 9.76 | 1.46 |
| 11/29 | 2,084 | 2,124 | 2,082 | 2,120 | +0.57% | 980,500 | 3631億5405万 | +8.83% | 9.79 | 1.47 |
| 11/28 | 2,078 | 2,110 | 2,078 | 2,108 | +2.13% | 1,038,000 | 3610億9846万 | +8.49% | 9.73 | 1.46 |
| 11/27 | 2,048 | 2,072 | 2,038 | 2,064 | +0.78% | 872,000 | 3535億6130万 | +6.56% | 9.53 | 1.43 |
| 11/26 | 2,020 | 2,054 | 2,016 | 2,048 | +0.69% | 535,000 | 3508億2051万 | +5.89% | 9.45 | 1.42 |
| 11/25 | 2,034 | 2,036 | 2,012 | 2,034 | +1.29% | 677,500 | 3484億2233万 | +5.33% | 9.39 | 1.41 |
| 11/22 | 2,028 | 2,040 | 1,994 | 2,008 | +0.5% | 957,500 | 3439億6855万 | +4.15% | 9.27 | 1.39 |
| 11/21 | 1,968 | 2,002 | 1,962 | 1,998 | +2.46% | 1,027,000 | 3422億5556万 | +3.58% | 9.22 | 1.38 |
| 11/20 | 1,966 | 1,972 | 1,950 | 1,950 | -0.71% | 738,000 | 3340億3320万 | +1.09% | 9 | 1.35 |
| 11/19 | 1,962 | 1,972 | 1,946 | 1,964 | -0.41% | 592,500 | 3364億3139万 | +1.76% | 9.07 | 1.36 |
| 11/18 | 1,976 | 1,978 | 1,946 | 1,972 | +1.34% | 964,000 | 3378億178万 | +2.12% | 9.1 | 1.37 |
| 11/15 | 1,920 | 1,958 | 1,912 | 1,946 | +3.07% | 1,057,000 | 3333億4801万 | +0.99% | 8.98 | 1.35 |
| 11/14 | 1,860 | 1,906 | 1,858 | 1,888 | +1.94% | 946,500 | 3234億1266万 | -1.82% | 8.71 | 1.31 |
| 11/13 | 1,838 | 1,858 | 1,838 | 1,852 | +0.22% | 604,000 | 3172億4589万 | -3.54% | 8.55 | 1.28 |
| 11/12 | 1,824 | 1,848 | 1,820 | 1,848 | +1.43% | 818,000 | 3165億6070万 | -3.65% | 8.53 | 1.28 |
| 11/11 | 1,902 | 1,904 | 1,810 | 1,822 | -3.6% | 1,372,500 | 3121億692万 | -5.05% | 8.41 | 1.26 |
| 11/08 | 1,864 | 1,930 | 1,860 | 1,890 | -0.11% | 1,286,500 | 3237億5526万 | -1.66% | 8.72 | 1.31 |
| 11/07 | 1,922 | 1,936 | 1,872 | 1,892 | -0.84% | 929,500 | 3240億9786万 | -1.66% | 8.73 | 1.31 |
| 11/06 | 1,852 | 1,914 | 1,850 | 1,908 | +2.25% | 796,000 | 3268億3864万 | -1.04% | 8.81 | 1.32 |
| 11/05 | 1,910 | 1,910 | 1,854 | 1,866 | -1.37% | 751,500 | 3196億4408万 | -3.27% | 8.61 | 1.29 |
| 11/01 | 1,918 | 1,926 | 1,876 | 1,892 | -1.25% | 739,500 | 3240億9786万 | -2.17% | 8.73 | 1.31 |
| 10/31 | 1,936 | 1,952 | 1,912 | 1,916 | -1.24% | 717,000 | 3282億903万 | -0.88% | 8.84 | 1.33 |
| 10/30 | 1,936 | 1,964 | 1,930 | 1,940 | +1.15% | 634,500 | 3323億2021万 | +0.57% | 8.95 | 1.34 |
| 10/29 | 1,926 | 1,948 | 1,910 | 1,918 | -1.44% | 477,000 | 3285億5163万 | -0.31% | 8.85 | 1.33 |
| 10/28 | 1,938 | 1,948 | 1,916 | 1,946 | +1.46% | 484,500 | 3333億4801万 | +1.2% | 8.98 | 1.35 |
| 10/25 | 1,966 | 1,970 | 1,918 | 1,918 | -3.23% | 785,000 | 3285億5163万 | -0.1% | 8.85 | 1.33 |
| 10/24 | 1,952 | 1,982 | 1,934 | 1,982 | +1.54% | 807,000 | 3395億1477万 | +3.5% | 9.15 | 1.37 |
| 10/23 | 2,006 | 2,020 | 1,952 | 1,952 | -2.3% | 974,000 | 3343億7580万 | +2.36% | 9.01 | 1.35 |
| 10/22 | 1,978 | 2,000 | 1,974 | 1,998 | +0.81% | 549,500 | 3422億5556万 | +5.1% | 9.22 | 1.38 |
| 10/21 | 1,970 | 2,000 | 1,964 | 1,982 | +1.23% | 372,000 | 3395億1477万 | +4.65% | 9.15 | 1.37 |
| 10/18 | 2,018 | 2,018 | 1,954 | 1,958 | -2.97% | 958,500 | 3354億360万 | +3.71% | 9.04 | 1.36 |
| 10/17 | 2,036 | 2,046 | 2,000 | 2,018 | +0.1% | 635,000 | 3456億8154万 | +7.11% | 9.31 | 1.4 |
| 10/16 | 1,978 | 2,030 | 1,962 | 2,016 | +1.92% | 1,488,500 | 3453億3894万 | +7.46% | 9.31 | 1.4 |
| 10/15 | 1,988 | 2,024 | 1,966 | 1,978 | -0.1% | 1,359,500 | 3388億2958万 | +5.95% | 9.13 | 1.37 |
| 10/11 | 1,920 | 2,004 | 1,920 | 1,980 | +5.66% | 2,258,500 | 3391億7218万 | +6.39% | 9.14 | 1.37 |
| 10/10 | 1,842 | 1,876 | 1,832 | 1,874 | +1.85% | 732,500 | 3210億1447万 | +1.02% | 8.65 | 1.3 |
| 10/09 | 1,800 | 1,840 | 1,792 | 1,840 | +1.32% | 667,500 | 3151億9030万 | -0.65% | 8.49 | 1.27 |
| 10/08 | 1,800 | 1,824 | 1,786 | 1,816 | +0.33% | 622,000 | 3110億7913万 | -1.78% | 8.38 | 1.26 |
| 10/07 | 1,864 | 1,864 | 1,804 | 1,810 | -2.79% | 976,500 | 3100億5133万 | -1.95% | 8.35 | 1.25 |
| 10/04 | 1,876 | 1,878 | 1,842 | 1,862 | -2.41% | 1,024,500 | 3189億5888万 | +1.03% | 8.59 | 1.29 |
| 10/03 | 1,934 | 1,954 | 1,908 | 1,908 | -1.45% | 943,500 | 3268億3864万 | +3.86% | 8.81 | 1.32 |
| 10/02 | 1,984 | 1,984 | 1,924 | 1,936 | -2.52% | 1,125,000 | 3316億3502万 | +5.79% | 8.94 | 1.34 |
| 10/01 | 1,936 | 1,990 | 1,930 | 1,986 | +2.58% | 986,000 | 3401億9997万 | +8.88% | 9.17 | 1.38 |
| 09/30 | 2,000 | 2,000 | 1,900 | 1,936 | -2.71% | 1,327,500 | 3316億3502万 | +6.55% | 8.94 | 1.34 |
| 09/27 | 1,918 | 2,000 | 1,914 | 1,990 | +6.08% | 2,264,500 | 3408億8517万 | +9.94% | 9.19 | 1.38 |
| 09/26 | 1,806 | 1,876 | 1,800 | 1,876 | +3.99% | 648,000 | 3213億5707万 | +4.11% | 8.66 | 1.3 |
| 09/25 | 1,836 | 1,836 | 1,802 | 1,804 | -1.31% | 670,000 | 3090億2354万 | +0.39% | 8.33 | 1.25 |
| 09/24 | 1,842 | 1,860 | 1,816 | 1,828 | -2.66% | 562,500 | 3131億3472万 | +1.67% | 8.44 | 1.27 |
| 09/20 | 1,898 | 1,898 | 1,864 | 1,878 | +0.11% | 581,500 | 3216億9967万 | +4.45% | 8.67 | 1.3 |
| 09/19 | 1,842 | 1,880 | 1,824 | 1,876 | +4.11% | 792,000 | 3213億5707万 | +4.45% | 8.66 | 1.3 |
| 09/18 | 1,784 | 1,820 | 1,772 | 1,802 | +2.15% | 557,500 | 3086億8094万 | +0.33% | 8.32 | 1.25 |
| 09/17 | 1,810 | 1,812 | 1,764 | 1,764 | -2.33% | 719,500 | 3021億7157万 | -1.95% | 8.14 | 1.22 |
| 09/13 | 1,812 | 1,840 | 1,788 | 1,806 | -0.66% | 1,344,000 | 3093億6614万 | +0.17% | 8.34 | 1.25 |
| 09/12 | 1,850 | 1,850 | 1,812 | 1,818 | -1.62% | 449,000 | 3114億2172万 | +0.66% | 8.39 | 1.26 |
| 09/11 | 1,862 | 1,876 | 1,844 | 1,848 | +0.22% | 621,500 | 3165億6070万 | +2.16% | 8.53 | 1.28 |
| 09/10 | 1,830 | 1,852 | 1,810 | 1,844 | +0.88% | 678,500 | 3158億7550万 | +1.65% | 8.51 | 1.28 |
| 09/09 | 1,848 | 1,848 | 1,814 | 1,828 | +2.01% | 427,500 | 3131億3472万 | +0.33% | 8.44 | 1.27 |
| 09/06 | 1,832 | 1,834 | 1,784 | 1,792 | -2.18% | 613,500 | 3069億6795万 | -2.13% | 8.27 | 1.24 |
| 09/05 | 1,834 | 1,840 | 1,812 | 1,832 | +0.66% | 480,000 | 3138億1991万 | -0.54% | 8.46 | 1.27 |
| 09/04 | 1,786 | 1,822 | 1,776 | 1,820 | +0.55% | 400,500 | 3117億6432万 | -1.52% | 8.4 | 1.26 |
| 09/03 | 1,778 | 1,810 | 1,752 | 1,810 | +3.31% | 706,500 | 3100億5133万 | -2.32% | 8.35 | 1.25 |
| 09/02 | 1,734 | 1,758 | 1,718 | 1,752 | +1.04% | 424,000 | 3001億1598万 | -5.76% | 8.09 | 1.21 |
| 08/30 | 1,762 | 1,772 | 1,724 | 1,734 | -0.23% | 749,500 | 2970億3260万 | -7.02% | 8 | 1.2 |
| 08/29 | 1,720 | 1,744 | 1,708 | 1,738 | +1.28% | 641,500 | 2977億1780万 | -7.36% | 8.02 | 1.2 |
| 08/28 | 1,672 | 1,728 | 1,672 | 1,716 | -0.46% | 872,500 | 2939億4922万 | -9.16% | 7.92 | 1.19 |
| 08/27 | 1,772 | 1,772 | 1,718 | 1,724 | -3.58% | 1,093,000 | 2953億1961万 | -9.41% | 7.96 | 1.19 |
| 08/26 | 1,830 | 1,832 | 1,782 | 1,788 | -1.87% | 577,000 | 3062億8275万 | -6.73% | 8.25 | 1.24 |
| 08/23 | 1,800 | 1,834 | 1,786 | 1,822 | +3.05% | 665,000 | 3121億692万 | -5.55% | 8.41 | 1.26 |
| 08/22 | 1,766 | 1,784 | 1,734 | 1,768 | -0.23% | 687,000 | 3028億5677万 | -8.77% | 8.16 | 1.22 |
| 08/21 | 1,764 | 1,776 | 1,742 | 1,772 | +1.03% | 823,500 | 3035億4197万 | -9.17% | 8.18 | 1.23 |
| 08/20 | 1,814 | 1,816 | 1,748 | 1,754 | -4.57% | 848,500 | 3004億5858万 | -10.65% | 8.1 | 1.22 |
| 08/19 | 1,820 | 1,846 | 1,816 | 1,838 | +1.21% | 437,000 | 3148億4771万 | -7.03% | 8.48 | 1.27 |
| 08/16 | 1,834 | 1,856 | 1,804 | 1,816 | -1.41% | 864,500 | 3110億7913万 | -8.65% | 8.38 | 1.26 |
| 08/15 | 1,870 | 1,870 | 1,834 | 1,842 | -1.92% | 608,500 | 3155億3290万 | -7.85% | 8.5 | 1.28 |
| 08/14 | 1,868 | 1,886 | 1,836 | 1,878 | +0.54% | 727,500 | 3216億9967万 | -6.57% | 8.67 | 1.3 |
| 08/13 | 1,876 | 1,882 | 1,842 | 1,868 | -0.11% | 962,500 | 3199億8668万 | -7.48% | 8.62 | 1.29 |
| 08/12 | 1,858 | 1,906 | 1,824 | 1,870 | -0.32% | 703,000 | 3203億2928万 | -7.7% | 8.63 | 1.3 |
| 08/09 | 1,916 | 1,930 | 1,836 | 1,876 | -1.05% | 1,915,500 | 3213億5707万 | -7.81% | 8.66 | 1.3 |
| 08/08 | 1,960 | 1,982 | 1,888 | 1,896 | -3.36% | 988,500 | 3247億8305万 | -7.2% | 8.75 | 1.31 |
| 08/07 | 2,024 | 2,036 | 1,960 | 1,962 | -4.94% | 736,000 | 3360億8879万 | -4.39% | 9.06 | 1.36 |
| 08/06 | 2,042 | 2,066 | 2,008 | 2,064 | +0.98% | 454,500 | 3535億6130万 | +0.34% | 9.53 | 1.43 |
