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 |
---|
2013 |
12/30 | 1,493 | 1,508 | 1,483 | 1,494 | +0.4% | 1,299,000 | 3929億8632万 | +3.97% | 8.75 | 1.28 |
12/27 | 1,477 | 1,489 | 1,465 | 1,488 | +1.22% | 1,050,600 | 3914億806万 | +3.91% | 8.71 | 1.28 |
12/26 | 1,478 | 1,486 | 1,467 | 1,470 | -0.94% | 1,323,200 | 3866億7329万 | +3.01% | 8.61 | 1.26 |
12/25 | 1,481 | 1,484 | 1,470 | 1,484 | +0.41% | 1,096,300 | 3903億5589万 | +4.36% | 8.69 | 1.27 |
12/24 | 1,470 | 1,483 | 1,465 | 1,478 | +1.72% | 1,544,100 | 3887億7763万 | +4.38% | 8.66 | 1.27 |
12/20 | 1,455 | 1,464 | 1,442 | 1,453 | -0.14% | 1,382,400 | 3822億156万 | +3.05% | 8.51 | 1.25 |
12/19 | 1,448 | 1,457 | 1,434 | 1,455 | +1.25% | 1,620,700 | 3827億2764万 | +3.56% | 8.52 | 1.25 |
12/18 | 1,412 | 1,441 | 1,412 | 1,437 | +1.77% | 1,016,400 | 3779億9287万 | +2.64% | 8.42 | 1.23 |
12/17 | 1,415 | 1,422 | 1,400 | 1,412 | +0.43% | 738,600 | 3714億1679万 | +1.22% | 8.27 | 1.21 |
12/16 | 1,411 | 1,423 | 1,403 | 1,406 | -0.92% | 1,122,000 | 3698億3853万 | +1.08% | 8.23 | 1.21 |
12/13 | 1,420 | 1,435 | 1,409 | 1,419 | -0.14% | 1,423,400 | 3732億5809万 | +2.31% | 8.31 | 1.22 |
12/12 | 1,423 | 1,427 | 1,411 | 1,421 | -1.39% | 986,200 | 3737億8418万 | +2.82% | 8.32 | 1.22 |
12/11 | 1,469 | 1,470 | 1,424 | 1,441 | -1.77% | 1,483,500 | 3790億4504万 | +4.57% | 8.44 | 1.24 |
12/10 | 1,461 | 1,479 | 1,460 | 1,467 | +0.82% | 1,741,800 | 3858億8416万 | +6.77% | 8.59 | 1.26 |
12/09 | 1,427 | 1,456 | 1,414 | 1,455 | +4.15% | 1,947,800 | 3827億2764万 | +6.44% | 8.52 | 1.25 |
12/06 | 1,384 | 1,401 | 1,376 | 1,397 | +1.09% | 1,257,600 | 3674億7115万 | +2.49% | 8.18 | 1.2 |
12/05 | 1,418 | 1,429 | 1,382 | 1,382 | -2.54% | 1,683,300 | 3635億2550万 | +1.47% | 8.09 | 1.19 |
12/04 | 1,419 | 1,431 | 1,398 | 1,418 | -1.66% | 1,748,400 | 3729億9505万 | +4.11% | 8.3 | 1.22 |
12/03 | 1,451 | 1,462 | 1,440 | 1,442 | -1.37% | 1,913,300 | 3793億808万 | +6.03% | 8.44 | 1.24 |
12/02 | 1,470 | 1,490 | 1,453 | 1,462 | +1.11% | 2,103,600 | 3845億6894万 | +7.74% | 8.56 | 1.26 |
11/29 | 1,425 | 1,454 | 1,422 | 1,446 | +1.9% | 2,168,500 | 3803億6026万 | +6.79% | 8.47 | 1.24 |
11/28 | 1,400 | 1,419 | 1,399 | 1,419 | +1.94% | 1,416,000 | 3732億5809万 | +4.88% | 8.31 | 1.22 |
11/27 | 1,382 | 1,398 | 1,381 | 1,392 | +0.07% | 1,114,200 | 3661億5593万 | +3.03% | 8.15 | 1.2 |
11/26 | 1,391 | 1,397 | 1,377 | 1,391 | -0.07% | 1,271,100 | 3658億9289万 | +2.88% | 8.15 | 1.19 |
11/25 | 1,387 | 1,395 | 1,376 | 1,392 | +1.61% | 1,322,100 | 3661億5593万 | +2.88% | 8.15 | 1.2 |
11/22 | 1,377 | 1,384 | 1,363 | 1,370 | +0.29% | 1,118,600 | 3603億6898万 | +1.26% | 8.02 | 1.18 |
11/21 | 1,354 | 1,368 | 1,350 | 1,366 | +1.34% | 755,600 | 3593億1681万 | +0.74% | 8 | 1.17 |
11/20 | 1,340 | 1,354 | 1,340 | 1,348 | +0.9% | 1,197,300 | 3545億8204万 | -0.66% | 7.89 | 1.16 |
11/19 | 1,331 | 1,359 | 1,326 | 1,336 | +0.3% | 2,354,100 | 3514億2552万 | -1.76% | 7.82 | 1.15 |
11/18 | 1,349 | 1,352 | 1,326 | 1,332 | +0.15% | 1,294,500 | 3503億7335万 | -2.27% | 7.8 | 1.14 |
11/15 | 1,331 | 1,340 | 1,317 | 1,330 | +0.68% | 1,746,000 | 3498億4726万 | -2.56% | 7.79 | 1.14 |
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 |