時価総額
2013/03/18~2013/08/09
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 |
08/09 | 1,570 | 1,588 | 1,497 | 1,505 | -4.14% | 2,340,400 | 3958億7980万 | -11.78% | 8.81 | 1.29 |
08/08 | 1,563 | 1,600 | 1,550 | 1,570 | -6.71% | 4,175,800 | 4129億7759万 | -8.4% | 9.19 | 1.35 |
08/07 | 1,680 | 1,703 | 1,676 | 1,683 | -2.09% | 701,800 | 4427億146万 | -2.15% | 9.86 | 1.45 |
08/06 | 1,700 | 1,727 | 1,690 | 1,719 | -0.52% | 624,700 | 4521億7101万 | -0.06% | 10.07 | 1.48 |
08/05 | 1,737 | 1,747 | 1,691 | 1,728 | -0.97% | 604,200 | 4545億3840万 | +0.58% | 10.12 | 1.48 |
08/02 | 1,719 | 1,745 | 1,703 | 1,745 | +3.62% | 935,900 | 4590億1013万 | +1.87% | 10.22 | 1.5 |
08/01 | 1,629 | 1,686 | 1,621 | 1,684 | +3.12% | 842,400 | 4429億6450万 | -1.29% | 9.86 | 1.45 |
07/31 | 1,620 | 1,664 | 1,594 | 1,633 | +0.68% | 964,900 | 4295億4931万 | -3.83% | 9.56 | 1.4 |
07/30 | 1,583 | 1,634 | 1,576 | 1,622 | +2.53% | 882,700 | 4266億5583万 | -4.25% | 9.5 | 1.39 |
07/29 | 1,611 | 1,645 | 1,577 | 1,582 | -4.98% | 1,010,800 | 4161億3411万 | -6.39% | 9.26 | 1.36 |
07/26 | 1,710 | 1,715 | 1,661 | 1,665 | -4.26% | 968,200 | 4379億6668万 | -1.42% | 9.75 | 1.43 |
07/25 | 1,756 | 1,760 | 1,732 | 1,739 | -0.57% | 853,900 | 4574億3187万 | +3.27% | 10.18 | 1.49 |
07/24 | 1,767 | 1,778 | 1,738 | 1,749 | -1.8% | 697,800 | 4600億6230万 | +4.23% | 10.24 | 1.5 |
07/23 | 1,766 | 1,787 | 1,751 | 1,781 | -0.06% | 731,000 | 4684億7968万 | +6.65% | 10.43 | 1.53 |
07/22 | 1,780 | 1,790 | 1,761 | 1,782 | +1.37% | 608,000 | 4687億4272万 | +7.35% | 10.44 | 1.53 |
07/19 | 1,791 | 1,830 | 1,746 | 1,758 | -0.4% | 2,345,300 | 4624億2969万 | +6.74% | 10.3 | 1.51 |
07/18 | 1,777 | 1,793 | 1,746 | 1,765 | -0.56% | 957,400 | 4642億7099万 | +8.02% | 10.34 | 1.52 |
07/17 | 1,747 | 1,777 | 1,730 | 1,775 | +1.43% | 1,038,100 | 4669億142万 | +9.3% | 10.4 | 1.52 |
07/16 | 1,745 | 1,756 | 1,720 | 1,750 | -0.11% | 823,500 | 4603億2534万 | +8.49% | 10.25 | 1.5 |
07/12 | 1,749 | 1,756 | 1,736 | 1,752 | +0.23% | 727,900 | 4608億5143万 | +9.09% | 10.26 | 1.5 |
07/11 | 1,708 | 1,751 | 1,706 | 1,748 | +0.63% | 1,034,000 | 4597億9926万 | +9.66% | 10.24 | 1.5 |
07/10 | 1,741 | 1,748 | 1,717 | 1,737 | -0.34% | 848,600 | 4569億579万 | +9.59% | 10.17 | 1.49 |
07/09 | 1,735 | 1,749 | 1,717 | 1,743 | +2.47% | 836,100 | 4584億8404万 | +10.46% | 10.21 | 1.5 |
07/08 | 1,765 | 1,769 | 1,700 | 1,701 | -1.68% | 726,500 | 4474億3623万 | +8.27% | 9.96 | 1.46 |
07/05 | 1,720 | 1,732 | 1,706 | 1,730 | +1.76% | 583,600 | 4550億6448万 | +10.47% | 10.13 | 1.49 |
07/04 | 1,709 | 1,721 | 1,687 | 1,700 | -1.79% | 782,900 | 4471億7319万 | +8.9% | 9.96 | 1.46 |
07/03 | 1,700 | 1,742 | 1,683 | 1,731 | +2.85% | 1,620,400 | 4553億2753万 | +11.25% | 10.14 | 1.49 |
07/02 | 1,675 | 1,683 | 1,647 | 1,683 | +1.57% | 871,700 | 4427億146万 | +8.37% | 9.86 | 1.45 |
07/01 | 1,653 | 1,665 | 1,621 | 1,657 | +2.16% | 1,044,700 | 4358億6234万 | +6.83% | 9.7 | 1.42 |
06/28 | 1,608 | 1,652 | 1,608 | 1,622 | +3.38% | 1,463,600 | 4266億5583万 | +4.65% | 9.52 | 1.4 |
06/27 | 1,497 | 1,578 | 1,492 | 1,569 | +6.16% | 1,563,200 | 4127億1455万 | +1.03% | 9.21 | 1.35 |
06/26 | 1,523 | 1,525 | 1,457 | 1,478 | -2.95% | 1,017,700 | 3887億7763万 | -5.26% | 8.68 | 1.27 |
06/25 | 1,527 | 1,552 | 1,501 | 1,523 | -0.2% | 1,036,200 | 4006億1457万 | -3.3% | 8.94 | 1.31 |
06/24 | 1,574 | 1,574 | 1,523 | 1,526 | -1.48% | 855,000 | 4014億370万 | -3.96% | 8.96 | 1.31 |
06/21 | 1,511 | 1,560 | 1,483 | 1,549 | -0.13% | 2,075,200 | 4074億5369万 | -3.37% | 9.1 | 1.33 |
06/20 | 1,580 | 1,589 | 1,544 | 1,551 | -1.84% | 1,004,000 | 4079億7978万 | -3.9% | 9.11 | 1.34 |
06/19 | 1,600 | 1,620 | 1,562 | 1,580 | +1.28% | 865,000 | 4156億803万 | -2.83% | 9.28 | 1.36 |
06/18 | 1,545 | 1,568 | 1,536 | 1,560 | +1.69% | 1,314,000 | 4103億4716万 | -4.7% | 9.16 | 1.34 |
06/17 | 1,462 | 1,538 | 1,451 | 1,534 | +4.85% | 1,419,100 | 4035億804万 | -6.86% | 9.01 | 1.32 |
06/14 | 1,501 | 1,519 | 1,460 | 1,463 | +2.52% | 2,581,100 | 3848億3199万 | -11.87% | 8.59 | 1.26 |
06/13 | 1,477 | 1,477 | 1,417 | 1,427 | -4.99% | 1,424,300 | 3753億6244万 | -14.86% | 8.38 | 1.23 |
06/12 | 1,464 | 1,509 | 1,450 | 1,502 | -1.25% | 1,619,200 | 3950億9067万 | -11.12% | 8.82 | 1.29 |
06/11 | 1,525 | 1,553 | 1,496 | 1,521 | -2.56% | 1,965,500 | 4000億8848万 | -10.79% | 8.93 | 1.31 |
06/10 | 1,535 | 1,563 | 1,518 | 1,561 | +6.7% | 1,068,100 | 4106億1021万 | -9.24% | 9.17 | 1.34 |
06/07 | 1,469 | 1,497 | 1,414 | 1,463 | -3.94% | 2,178,000 | 3848億3199万 | -15.38% | 8.59 | 1.26 |
06/06 | 1,525 | 1,568 | 1,512 | 1,523 | -2.43% | 1,646,300 | 4006億1457万 | -12.57% | 8.94 | 1.31 |
06/05 | 1,580 | 1,607 | 1,549 | 1,561 | -0.38% | 2,145,600 | 4106億1021万 | -10.95% | 9.17 | 1.34 |
06/04 | 1,560 | 1,580 | 1,517 | 1,567 | 0% | 2,184,300 | 4121億8847万 | -11.17% | 9.2 | 1.35 |
06/03 | 1,596 | 1,610 | 1,556 | 1,567 | -3.15% | 2,011,800 | 4121億8847万 | -11.72% | 9.2 | 1.35 |
05/31 | 1,620 | 1,640 | 1,598 | 1,618 | +3.92% | 2,235,100 | 4256億366万 | -9.41% | 9.5 | 1.39 |
05/30 | 1,597 | 1,622 | 1,545 | 1,557 | -6.04% | 2,217,600 | 4095億5803万 | -13.16% | 9.14 | 1.34 |
05/29 | 1,662 | 1,701 | 1,635 | 1,657 | +1.47% | 2,025,400 | 4358億6234万 | -8.15% | 9.73 | 1.43 |
05/28 | 1,610 | 1,645 | 1,592 | 1,633 | 0% | 2,242,200 | 4295億4931万 | -9.68% | 9.59 | 1.41 |
05/27 | 1,662 | 1,680 | 1,620 | 1,633 | -4.05% | 1,439,600 | 4295億4931万 | -9.98% | 9.59 | 1.41 |
05/24 | 1,734 | 1,768 | 1,654 | 1,702 | -1.85% | 2,445,500 | 4476億9928万 | -6.43% | 9.99 | 1.47 |
05/23 | 1,870 | 1,908 | 1,733 | 1,734 | -6.82% | 1,621,900 | 4561億1666万 | -4.67% | 10.18 | 1.49 |
05/22 | 1,879 | 1,886 | 1,842 | 1,861 | -0.48% | 1,053,500 | 4895億2312万 | +2.31% | 10.93 | 1.6 |
05/21 | 1,856 | 1,895 | 1,845 | 1,870 | -0.43% | 1,466,200 | 4918億9051万 | +3.09% | 10.98 | 1.61 |
05/20 | 1,857 | 1,898 | 1,844 | 1,878 | +2.62% | 1,310,300 | 4939億9486万 | +3.76% | 11.03 | 1.62 |
05/17 | 1,838 | 1,846 | 1,813 | 1,830 | -0.38% | 1,141,200 | 4813億6879万 | +1.5% | 10.75 | 1.58 |
05/16 | 1,870 | 1,880 | 1,811 | 1,837 | -1.24% | 1,359,700 | 4832億1009万 | +2.28% | 10.79 | 1.58 |
05/15 | 1,850 | 1,864 | 1,829 | 1,860 | +1.86% | 1,993,000 | 4892億6008万 | +3.85% | 10.92 | 1.6 |
05/14 | 1,853 | 1,864 | 1,819 | 1,826 | -0.92% | 1,790,600 | 4803億1662万 | +2.35% | 10.72 | 1.57 |
05/13 | 1,858 | 1,865 | 1,783 | 1,843 | -1.81% | 2,371,700 | 4847億8835万 | +3.89% | 10.82 | 1.59 |
05/10 | 1,830 | 1,901 | 1,822 | 1,877 | +5.45% | 2,089,100 | 4937億3181万 | +6.53% | 11.02 | 1.62 |
05/09 | 1,877 | 1,880 | 1,767 | 1,780 | -5.12% | 2,344,300 | 4682億1664万 | +1.95% | 10.45 | 1.53 |
05/08 | 1,880 | 1,919 | 1,867 | 1,876 | -0.53% | 1,762,200 | 4934億6877万 | +8.13% | 11.02 | 1.62 |
05/07 | 1,840 | 1,893 | 1,835 | 1,886 | +5.66% | 2,086,000 | 4960億9920万 | +9.4% | 11.08 | 1.62 |
05/02 | 1,772 | 1,798 | 1,756 | 1,785 | -0.06% | 858,900 | 4695億3185万 | +4.26% | 10.48 | 1.54 |
05/01 | 1,810 | 1,810 | 1,772 | 1,786 | -0.61% | 886,100 | 4697億9489万 | +4.87% | 10.49 | 1.54 |
04/30 | 1,825 | 1,840 | 1,791 | 1,797 | -1.7% | 1,745,100 | 4726億8837万 | +6.21% | 10.55 | 1.55 |
04/26 | 1,845 | 1,859 | 1,817 | 1,828 | -0.87% | 1,043,800 | 4808億4270万 | +8.74% | 10.73 | 1.57 |
04/25 | 1,857 | 1,862 | 1,820 | 1,844 | -0.05% | 1,262,800 | 4850億5139万 | +10.49% | 10.83 | 1.59 |
04/24 | 1,850 | 1,866 | 1,813 | 1,845 | +1.93% | 1,731,200 | 4853億1444万 | +11.21% | 10.83 | 1.59 |
04/23 | 1,830 | 1,831 | 1,803 | 1,810 | -0.6% | 1,485,200 | 4761億793万 | +9.9% | 10.63 | 1.56 |
04/22 | 1,806 | 1,825 | 1,806 | 1,821 | +3% | 1,580,700 | 4790億140万 | +11.31% | 10.69 | 1.57 |
04/19 | 1,780 | 1,790 | 1,746 | 1,768 | -0.28% | 1,626,900 | 4650億6012万 | +8.73% | 10.38 | 1.52 |
04/18 | 1,769 | 1,799 | 1,752 | 1,773 | +0.45% | 1,737,600 | 4663億7534万 | +9.72% | 10.41 | 1.53 |
04/17 | 1,715 | 1,769 | 1,707 | 1,765 | +3.64% | 1,634,900 | 4642億7099万 | +9.97% | 10.36 | 1.52 |
04/16 | 1,681 | 1,714 | 1,660 | 1,703 | -1.05% | 1,932,900 | 4479億6232万 | +6.77% | 10 | 1.47 |
04/15 | 1,713 | 1,743 | 1,701 | 1,721 | -1.54% | 1,124,100 | 4526億9710万 | +8.38% | 10.11 | 1.48 |
04/12 | 1,741 | 1,758 | 1,725 | 1,748 | -0.96% | 1,140,100 | 4597億9926万 | +10.56% | 10.26 | 1.51 |
04/11 | 1,707 | 1,769 | 1,705 | 1,765 | +3.88% | 1,895,000 | 4642億7099万 | +12.42% | 10.36 | 1.52 |
04/10 | 1,670 | 1,701 | 1,651 | 1,699 | +2.41% | 1,600,300 | 4469億1015万 | +9.05% | 9.98 | 1.46 |
04/09 | 1,690 | 1,702 | 1,641 | 1,659 | -2.81% | 1,926,200 | 4363億8843万 | +7.24% | 9.74 | 1.43 |
04/08 | 1,720 | 1,737 | 1,668 | 1,707 | +1.73% | 1,555,000 | 4490億1449万 | +10.99% | 10.02 | 1.47 |
04/05 | 1,642 | 1,684 | 1,634 | 1,678 | +6.4% | 3,166,000 | 4413億8624万 | +9.89% | 9.85 | 1.45 |
04/04 | 1,506 | 1,577 | 1,475 | 1,577 | +2.27% | 1,341,500 | 4148億1890万 | +3.96% | 9.26 | 1.36 |
04/03 | 1,520 | 1,553 | 1,510 | 1,542 | +3.35% | 1,223,400 | 4056億1239万 | +2.12% | 9.06 | 1.33 |
04/02 | 1,499 | 1,505 | 1,457 | 1,492 | -1.13% | 1,104,700 | 3924億6024万 | -0.73% | 8.76 | 1.28 |
04/01 | 1,605 | 1,605 | 1,509 | 1,509 | -5.86% | 1,474,700 | 3969億3197万 | +0.6% | 8.86 | 1.3 |
03/29 | 1,600 | 1,612 | 1,575 | 1,603 | +2.1% | 1,083,900 | 4216億5802万 | +7.22% | 9.41 | 1.38 |
03/28 | 1,575 | 1,579 | 1,556 | 1,570 | -0.32% | 795,300 | 4129億7759万 | +5.65% | 9.22 | 1.35 |
03/27 | 1,560 | 1,632 | 1,550 | 1,575 | +4.37% | 2,299,400 | 4142億9281万 | +6.49% | 9.25 | 1.36 |
03/26 | 1,505 | 1,526 | 1,491 | 1,509 | -0.98% | 913,500 | 3969億3197万 | +2.44% | 8.86 | 1.3 |
03/25 | 1,526 | 1,534 | 1,494 | 1,524 | -0.07% | 1,283,100 | 4008億7761万 | +3.89% | 8.95 | 1.31 |
03/22 | 1,558 | 1,558 | 1,511 | 1,525 | -4.03% | 1,375,100 | 4011億4066万 | +4.52% | 8.96 | 1.31 |
03/21 | 1,565 | 1,590 | 1,563 | 1,589 | +2.45% | 1,092,300 | 4179億7541万 | +9.66% | 9.33 | 1.37 |
03/19 | 1,565 | 1,566 | 1,525 | 1,551 | +1.44% | 1,278,500 | 4079億7978万 | +8.16% | 9.11 | 1.34 |
03/18 | 1,535 | 1,544 | 1,517 | 1,529 | -2.8% | 1,027,200 | 4021億9283万 | +7.52% | 8.98 | 1.32 |