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PERPBR
2013
12/301,4931,5081,4831,494+0.4%1,299,0003929億8632万+3.97%8.751.28
12/271,4771,4891,4651,488+1.22%1,050,6003914億806万+3.91%8.711.28
12/261,4781,4861,4671,470-0.94%1,323,2003866億7329万+3.01%8.611.26
12/251,4811,4841,4701,484+0.41%1,096,3003903億5589万+4.36%8.691.27
12/241,4701,4831,4651,478+1.72%1,544,1003887億7763万+4.38%8.661.27
12/201,4551,4641,4421,453-0.14%1,382,4003822億156万+3.05%8.511.25
12/191,4481,4571,4341,455+1.25%1,620,7003827億2764万+3.56%8.521.25
12/181,4121,4411,4121,437+1.77%1,016,4003779億9287万+2.64%8.421.23
12/171,4151,4221,4001,412+0.43%738,6003714億1679万+1.22%8.271.21
12/161,4111,4231,4031,406-0.92%1,122,0003698億3853万+1.08%8.231.21
12/131,4201,4351,4091,419-0.14%1,423,4003732億5809万+2.31%8.311.22
12/121,4231,4271,4111,421-1.39%986,2003737億8418万+2.82%8.321.22
12/111,4691,4701,4241,441-1.77%1,483,5003790億4504万+4.57%8.441.24
12/101,4611,4791,4601,467+0.82%1,741,8003858億8416万+6.77%8.591.26
12/091,4271,4561,4141,455+4.15%1,947,8003827億2764万+6.44%8.521.25
12/061,3841,4011,3761,397+1.09%1,257,6003674億7115万+2.49%8.181.2
12/051,4181,4291,3821,382-2.54%1,683,3003635億2550万+1.47%8.091.19
12/041,4191,4311,3981,418-1.66%1,748,4003729億9505万+4.11%8.31.22
12/031,4511,4621,4401,442-1.37%1,913,3003793億808万+6.03%8.441.24
12/021,4701,4901,4531,462+1.11%2,103,6003845億6894万+7.74%8.561.26
11/291,4251,4541,4221,446+1.9%2,168,5003803億6026万+6.79%8.471.24
11/281,4001,4191,3991,419+1.94%1,416,0003732億5809万+4.88%8.311.22
11/271,3821,3981,3811,392+0.07%1,114,2003661億5593万+3.03%8.151.2
11/261,3911,3971,3771,391-0.07%1,271,1003658億9289万+2.88%8.151.19
11/251,3871,3951,3761,392+1.61%1,322,1003661億5593万+2.88%8.151.2
11/221,3771,3841,3631,370+0.29%1,118,6003603億6898万+1.26%8.021.18
11/211,3541,3681,3501,366+1.34%755,6003593億1681万+0.74%81.17
11/201,3401,3541,3401,348+0.9%1,197,3003545億8204万-0.66%7.891.16
11/191,3311,3591,3261,336+0.3%2,354,1003514億2552万-1.76%7.821.15
11/181,3491,3521,3261,332+0.15%1,294,5003503億7335万-2.27%7.81.14
11/151,3311,3401,3171,330+0.68%1,746,0003498億4726万-2.56%7.791.14
11/141,3221,3421,3161,321+0.76%1,204,2003474億7987万-3.37%7.741.13
11/131,3171,3301,3061,311-0.23%991,6003448億4944万-4.24%7.681.13
11/121,3021,3191,2921,314+1.55%944,4003456億3857万-4.02%7.71.13
11/111,3041,3081,2631,294-0.23%1,387,9003403億7771万-5.62%7.581.11
11/081,2411,3001,2221,297-2.48%3,928,8003411億6684万-5.81%7.61.11
11/071,3421,3531,3241,330+0.23%1,379,0003498億4726万-3.97%7.791.14
11/061,3171,3331,3061,327+1.14%1,227,3003490億5813万-4.67%7.771.14
11/051,3621,3631,3011,312-2.67%1,998,6003451億1249万-6.29%7.681.13
11/011,3681,3791,3431,348-1.03%1,299,1003545億8204万-4.4%7.891.16
10/311,3801,3871,3601,362-1.23%860,2003582億6464万-3.95%7.981.17
10/301,3881,3981,3731,379+0.8%1,658,8003627億3637万-3.23%8.081.18
10/291,3811,3861,3581,368-1.51%957,4003598億4290万-4.4%8.011.17
10/281,3931,3971,3771,389+0.36%615,9003653億6680万-3.41%8.131.19
10/251,4061,4061,3801,384-1.63%702,2003640億5159万-4.16%8.111.19
10/241,3801,4101,3801,407+2.03%875,8003701億158万-2.83%8.241.21
10/231,4281,4411,3781,379-2.61%1,396,4003627億3637万-4.9%8.081.18
10/221,4131,4251,4061,416+0.28%751,9003724億6896万-2.68%8.291.22
10/211,4101,4351,4061,412+0.86%1,139,8003714億1679万-3.16%8.271.21
10/181,4241,4261,3971,400-1.96%852,7003682億6027万-4.24%8.21.2
10/171,4481,4621,4171,428+1.13%1,508,5003756億2548万-2.59%8.361.23
10/161,4081,4241,4031,412+0.57%694,6003714億1679万-3.81%8.271.21
10/151,4331,4361,4001,404-1.47%832,1003693億1245万-4.49%8.221.21
10/111,4031,4321,4001,425+3.11%1,367,2003748億3635万-3.19%8.351.22
10/101,3851,3981,3631,382+0.14%1,668,4003635億2550万-6.11%8.091.19
10/091,3451,3801,3351,380+1.47%1,404,2003629億9941万-6.38%8.081.19
10/081,3311,3621,3211,360+2.56%1,922,5003577億3855万-7.73%7.961.17
10/071,3541,3651,3141,326-2.21%2,092,6003487億9509万-10.1%7.771.14
10/041,3821,4131,3541,356-5.96%2,915,9003566億8638万-8.25%7.941.16
10/031,4821,4901,4371,442-3.22%1,884,2003793億808万-2.57%8.441.24
10/021,5201,5231,4821,490-2.1%1,886,0003919億3415万+0.88%8.731.28
10/011,5201,5421,5181,522+0.73%809,1004003億5153万+3.19%8.911.31
09/301,5561,5561,5071,511-4.12%899,2003974億5805万+2.58%8.851.3
09/271,5691,5941,5671,576+1.81%1,082,0004145億5585万+7.21%9.231.35
09/261,5201,5481,5001,548+1.91%437,4004071億9065万+5.67%9.071.33
09/251,5391,5431,5121,519-1.24%620,5003995億6240万+3.97%8.91.3
09/241,5301,5481,5231,538-0.45%677,2004045億6022万+5.41%9.011.32
09/201,5501,5591,5361,545+0.59%688,5004064億152万+6.11%9.051.33
09/191,5221,5431,4991,536+3.5%947,2004040億3413万+5.71%91.32
09/181,4761,5091,4641,484+1.09%1,308,1003903億5589万+2.2%8.691.27
09/171,4911,4981,4671,468-1.21%435,3003861億4720万+1.1%8.61.26
09/131,4891,5071,4631,486-0.13%954,9003908億8198万+2.27%8.71.28
09/121,5111,5191,4811,488-1.85%483,9003914億806万+2.41%8.711.28
09/111,5201,5391,5091,516+0.86%969,6003987億7327万+4.05%8.881.3
09/101,4931,5091,4821,503+1.21%1,012,4003953億5371万+2.73%8.81.29
09/091,5101,5151,4801,485+1.85%1,151,3003906億1893万+0.88%8.71.28
09/061,4641,4701,4431,458+0.48%839,0003835億1677万-1.62%8.541.25
09/051,4601,4811,4461,451+0.76%950,7003816億7547万-2.81%8.51.25
09/041,4331,4451,4191,440+0.42%716,0003787億8200万-4.13%8.431.24
09/031,4121,4501,4031,434+4.14%1,363,8003772億374万-5.03%8.41.23
09/021,3851,3891,3551,377-0.58%1,239,7003622億1028万-9.29%8.061.18
08/301,4001,4081,3751,385-0.65%1,212,7003643億1463万-9.24%8.111.19
08/291,3911,4001,3771,394+0.14%735,4003666億8202万-9.3%8.161.2
08/281,3521,3991,3381,392+0.36%2,047,2003661億5593万-10.25%8.151.2
08/271,4201,4231,3821,387-3.68%2,186,0003648億4072万-11.37%8.121.19
08/261,4701,4741,4331,440-1.84%1,168,3003787億8200万-8.92%8.431.24
08/231,4641,4831,4501,467+1.95%1,356,5003858億8416万-8.03%8.591.26
08/221,4311,4591,4211,439-0.55%1,388,7003785億1895万-10.4%8.431.24
08/211,4391,4571,4281,447+0.63%1,308,0003806億2330万-10.62%8.471.24
08/201,4601,4731,4301,438-2.9%901,9003782億5591万-11.89%8.421.23
08/191,4561,4851,4561,481+1.3%676,8003895億6676万-9.97%8.671.27
08/161,4611,4771,4561,462-0.95%1,093,2003845億6894万-11.71%8.561.26
08/151,4981,5051,4681,476-1.27%1,276,9003882億5155万-11.46%8.641.27
08/141,5031,5061,4751,495+0.27%1,218,9003932億4937万-10.91%8.761.28
08/131,5091,5251,4721,491+0.54%1,704,3003921億9719万-11.67%8.731.28
08/121,4951,5001,4741,483-1.46%1,758,5003900億9285万-12.56%8.681.27
08/091,5701,5881,4971,505-4.14%2,340,4003958億7980万-11.78%8.811.29
08/081,5631,6001,5501,570-6.71%4,175,8004129億7759万-8.4%9.191.35
08/071,6801,7031,6761,683-2.09%701,8004427億146万-2.15%9.861.45
08/061,7001,7271,6901,719-0.52%624,7004521億7101万-0.06%10.071.48