時価総額
2013/06/21～2013/11/14
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 |
| 11/14 | 1,322 | 1,342 | 1,316 | 1,321 | +0.76% | 1,204,200 | 3474億7987万 | -3.37% | 7.74 | 1.13 |
| 11/13 | 1,317 | 1,330 | 1,306 | 1,311 | -0.23% | 991,600 | 3448億4944万 | -4.24% | 7.68 | 1.13 |
| 11/12 | 1,302 | 1,319 | 1,292 | 1,314 | +1.55% | 944,400 | 3456億3857万 | -4.02% | 7.7 | 1.13 |
| 11/11 | 1,304 | 1,308 | 1,263 | 1,294 | -0.23% | 1,387,900 | 3403億7771万 | -5.62% | 7.58 | 1.11 |
| 11/08 | 1,241 | 1,300 | 1,222 | 1,297 | -2.48% | 3,928,800 | 3411億6684万 | -5.81% | 7.6 | 1.11 |
| 11/07 | 1,342 | 1,353 | 1,324 | 1,330 | +0.23% | 1,379,000 | 3498億4726万 | -3.97% | 7.79 | 1.14 |
| 11/06 | 1,317 | 1,333 | 1,306 | 1,327 | +1.14% | 1,227,300 | 3490億5813万 | -4.67% | 7.77 | 1.14 |
| 11/05 | 1,362 | 1,363 | 1,301 | 1,312 | -2.67% | 1,998,600 | 3451億1249万 | -6.29% | 7.68 | 1.13 |
| 11/01 | 1,368 | 1,379 | 1,343 | 1,348 | -1.03% | 1,299,100 | 3545億8204万 | -4.4% | 7.89 | 1.16 |
| 10/31 | 1,380 | 1,387 | 1,360 | 1,362 | -1.23% | 860,200 | 3582億6464万 | -3.95% | 7.98 | 1.17 |
| 10/30 | 1,388 | 1,398 | 1,373 | 1,379 | +0.8% | 1,658,800 | 3627億3637万 | -3.23% | 8.08 | 1.18 |
| 10/29 | 1,381 | 1,386 | 1,358 | 1,368 | -1.51% | 957,400 | 3598億4290万 | -4.4% | 8.01 | 1.17 |
| 10/28 | 1,393 | 1,397 | 1,377 | 1,389 | +0.36% | 615,900 | 3653億6680万 | -3.41% | 8.13 | 1.19 |
| 10/25 | 1,406 | 1,406 | 1,380 | 1,384 | -1.63% | 702,200 | 3640億5159万 | -4.16% | 8.11 | 1.19 |
| 10/24 | 1,380 | 1,410 | 1,380 | 1,407 | +2.03% | 875,800 | 3701億158万 | -2.83% | 8.24 | 1.21 |
| 10/23 | 1,428 | 1,441 | 1,378 | 1,379 | -2.61% | 1,396,400 | 3627億3637万 | -4.9% | 8.08 | 1.18 |
| 10/22 | 1,413 | 1,425 | 1,406 | 1,416 | +0.28% | 751,900 | 3724億6896万 | -2.68% | 8.29 | 1.22 |
| 10/21 | 1,410 | 1,435 | 1,406 | 1,412 | +0.86% | 1,139,800 | 3714億1679万 | -3.16% | 8.27 | 1.21 |
| 10/18 | 1,424 | 1,426 | 1,397 | 1,400 | -1.96% | 852,700 | 3682億6027万 | -4.24% | 8.2 | 1.2 |
| 10/17 | 1,448 | 1,462 | 1,417 | 1,428 | +1.13% | 1,508,500 | 3756億2548万 | -2.59% | 8.36 | 1.23 |
| 10/16 | 1,408 | 1,424 | 1,403 | 1,412 | +0.57% | 694,600 | 3714億1679万 | -3.81% | 8.27 | 1.21 |
| 10/15 | 1,433 | 1,436 | 1,400 | 1,404 | -1.47% | 832,100 | 3693億1245万 | -4.49% | 8.22 | 1.21 |
| 10/11 | 1,403 | 1,432 | 1,400 | 1,425 | +3.11% | 1,367,200 | 3748億3635万 | -3.19% | 8.35 | 1.22 |
| 10/10 | 1,385 | 1,398 | 1,363 | 1,382 | +0.14% | 1,668,400 | 3635億2550万 | -6.11% | 8.09 | 1.19 |
| 10/09 | 1,345 | 1,380 | 1,335 | 1,380 | +1.47% | 1,404,200 | 3629億9941万 | -6.38% | 8.08 | 1.19 |
| 10/08 | 1,331 | 1,362 | 1,321 | 1,360 | +2.56% | 1,922,500 | 3577億3855万 | -7.73% | 7.96 | 1.17 |
| 10/07 | 1,354 | 1,365 | 1,314 | 1,326 | -2.21% | 2,092,600 | 3487億9509万 | -10.1% | 7.77 | 1.14 |
| 10/04 | 1,382 | 1,413 | 1,354 | 1,356 | -5.96% | 2,915,900 | 3566億8638万 | -8.25% | 7.94 | 1.16 |
| 10/03 | 1,482 | 1,490 | 1,437 | 1,442 | -3.22% | 1,884,200 | 3793億808万 | -2.57% | 8.44 | 1.24 |
| 10/02 | 1,520 | 1,523 | 1,482 | 1,490 | -2.1% | 1,886,000 | 3919億3415万 | +0.88% | 8.73 | 1.28 |
| 10/01 | 1,520 | 1,542 | 1,518 | 1,522 | +0.73% | 809,100 | 4003億5153万 | +3.19% | 8.91 | 1.31 |
| 09/30 | 1,556 | 1,556 | 1,507 | 1,511 | -4.12% | 899,200 | 3974億5805万 | +2.58% | 8.85 | 1.3 |
| 09/27 | 1,569 | 1,594 | 1,567 | 1,576 | +1.81% | 1,082,000 | 4145億5585万 | +7.21% | 9.23 | 1.35 |
| 09/26 | 1,520 | 1,548 | 1,500 | 1,548 | +1.91% | 437,400 | 4071億9065万 | +5.67% | 9.07 | 1.33 |
| 09/25 | 1,539 | 1,543 | 1,512 | 1,519 | -1.24% | 620,500 | 3995億6240万 | +3.97% | 8.9 | 1.3 |
| 09/24 | 1,530 | 1,548 | 1,523 | 1,538 | -0.45% | 677,200 | 4045億6022万 | +5.41% | 9.01 | 1.32 |
| 09/20 | 1,550 | 1,559 | 1,536 | 1,545 | +0.59% | 688,500 | 4064億152万 | +6.11% | 9.05 | 1.33 |
| 09/19 | 1,522 | 1,543 | 1,499 | 1,536 | +3.5% | 947,200 | 4040億3413万 | +5.71% | 9 | 1.32 |
| 09/18 | 1,476 | 1,509 | 1,464 | 1,484 | +1.09% | 1,308,100 | 3903億5589万 | +2.2% | 8.69 | 1.27 |
| 09/17 | 1,491 | 1,498 | 1,467 | 1,468 | -1.21% | 435,300 | 3861億4720万 | +1.1% | 8.6 | 1.26 |
| 09/13 | 1,489 | 1,507 | 1,463 | 1,486 | -0.13% | 954,900 | 3908億8198万 | +2.27% | 8.7 | 1.28 |
| 09/12 | 1,511 | 1,519 | 1,481 | 1,488 | -1.85% | 483,900 | 3914億806万 | +2.41% | 8.71 | 1.28 |
| 09/11 | 1,520 | 1,539 | 1,509 | 1,516 | +0.86% | 969,600 | 3987億7327万 | +4.05% | 8.88 | 1.3 |
| 09/10 | 1,493 | 1,509 | 1,482 | 1,503 | +1.21% | 1,012,400 | 3953億5371万 | +2.73% | 8.8 | 1.29 |
| 09/09 | 1,510 | 1,515 | 1,480 | 1,485 | +1.85% | 1,151,300 | 3906億1893万 | +0.88% | 8.7 | 1.28 |
| 09/06 | 1,464 | 1,470 | 1,443 | 1,458 | +0.48% | 839,000 | 3835億1677万 | -1.62% | 8.54 | 1.25 |
| 09/05 | 1,460 | 1,481 | 1,446 | 1,451 | +0.76% | 950,700 | 3816億7547万 | -2.81% | 8.5 | 1.25 |
| 09/04 | 1,433 | 1,445 | 1,419 | 1,440 | +0.42% | 716,000 | 3787億8200万 | -4.13% | 8.43 | 1.24 |
| 09/03 | 1,412 | 1,450 | 1,403 | 1,434 | +4.14% | 1,363,800 | 3772億374万 | -5.03% | 8.4 | 1.23 |
| 09/02 | 1,385 | 1,389 | 1,355 | 1,377 | -0.58% | 1,239,700 | 3622億1028万 | -9.29% | 8.06 | 1.18 |
| 08/30 | 1,400 | 1,408 | 1,375 | 1,385 | -0.65% | 1,212,700 | 3643億1463万 | -9.24% | 8.11 | 1.19 |
| 08/29 | 1,391 | 1,400 | 1,377 | 1,394 | +0.14% | 735,400 | 3666億8202万 | -9.3% | 8.16 | 1.2 |
| 08/28 | 1,352 | 1,399 | 1,338 | 1,392 | +0.36% | 2,047,200 | 3661億5593万 | -10.25% | 8.15 | 1.2 |
| 08/27 | 1,420 | 1,423 | 1,382 | 1,387 | -3.68% | 2,186,000 | 3648億4072万 | -11.37% | 8.12 | 1.19 |
| 08/26 | 1,470 | 1,474 | 1,433 | 1,440 | -1.84% | 1,168,300 | 3787億8200万 | -8.92% | 8.43 | 1.24 |
| 08/23 | 1,464 | 1,483 | 1,450 | 1,467 | +1.95% | 1,356,500 | 3858億8416万 | -8.03% | 8.59 | 1.26 |
| 08/22 | 1,431 | 1,459 | 1,421 | 1,439 | -0.55% | 1,388,700 | 3785億1895万 | -10.4% | 8.43 | 1.24 |
| 08/21 | 1,439 | 1,457 | 1,428 | 1,447 | +0.63% | 1,308,000 | 3806億2330万 | -10.62% | 8.47 | 1.24 |
| 08/20 | 1,460 | 1,473 | 1,430 | 1,438 | -2.9% | 901,900 | 3782億5591万 | -11.89% | 8.42 | 1.23 |
| 08/19 | 1,456 | 1,485 | 1,456 | 1,481 | +1.3% | 676,800 | 3895億6676万 | -9.97% | 8.67 | 1.27 |
| 08/16 | 1,461 | 1,477 | 1,456 | 1,462 | -0.95% | 1,093,200 | 3845億6894万 | -11.71% | 8.56 | 1.26 |
| 08/15 | 1,498 | 1,505 | 1,468 | 1,476 | -1.27% | 1,276,900 | 3882億5155万 | -11.46% | 8.64 | 1.27 |
| 08/14 | 1,503 | 1,506 | 1,475 | 1,495 | +0.27% | 1,218,900 | 3932億4937万 | -10.91% | 8.76 | 1.28 |
| 08/13 | 1,509 | 1,525 | 1,472 | 1,491 | +0.54% | 1,704,300 | 3921億9719万 | -11.67% | 8.73 | 1.28 |
| 08/12 | 1,495 | 1,500 | 1,474 | 1,483 | -1.46% | 1,758,500 | 3900億9285万 | -12.56% | 8.68 | 1.27 |
| 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 |
