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 |
|---|
| 2017 | 7/1, 株式併合 5→1 |
| 2014 | 8/7, 株式分割 1→1 |
| 2013 |
| 12/30 | 3,255 | 3,295 | 3,245 | 3,270 | +1.4% | 1,493,200 | 7761億566万 | +0.93% | 46.83 | 0.7 |
| 12/27 | 3,215 | 3,235 | 3,205 | 3,225 | 0% | 800,200 | 7654億2530万 | -0.34% | 46.19 | 0.69 |
| 12/26 | 3,195 | 3,245 | 3,185 | 3,225 | 0% | 822,400 | 7654億2530万 | -0.31% | 46.19 | 0.69 |
| 12/25 | 3,200 | 3,235 | 3,180 | 3,225 | -0.92% | 1,802,800 | 7654億2530万 | -0.19% | 46.19 | 0.69 |
| 12/24 | 3,265 | 3,270 | 3,240 | 3,255 | 0% | 939,600 | 7725億4554万 | +0.84% | 46.62 | 0.69 |
| 12/20 | 3,250 | 3,280 | 3,235 | 3,255 | 0% | 1,722,600 | 7725億4554万 | +0.96% | 46.62 | 0.69 |
| 12/19 | 3,280 | 3,290 | 3,235 | 3,255 | +0.62% | 1,161,600 | 7725億4554万 | +1.12% | 46.62 | 0.69 |
| 12/18 | 3,155 | 3,265 | 3,155 | 3,235 | +2.54% | 1,742,200 | 7677億9872万 | +0.68% | 46.33 | 0.69 |
| 12/17 | 3,165 | 3,180 | 3,130 | 3,155 | -0.16% | 1,171,000 | 7488億1142万 | -1.62% | 45.19 | 0.67 |
| 12/16 | 3,200 | 3,210 | 3,135 | 3,160 | -1.86% | 1,191,400 | 7499億9813万 | -1.34% | 45.26 | 0.67 |
| 12/13 | 3,200 | 3,225 | 3,175 | 3,220 | +0.16% | 2,011,800 | 7642億3860万 | +0.69% | 46.12 | 0.68 |
| 12/12 | 3,230 | 3,230 | 3,175 | 3,215 | -1.08% | 924,400 | 7630億5189万 | +0.82% | 46.05 | 0.68 |
| 12/11 | 3,265 | 3,270 | 3,225 | 3,250 | -0.31% | 764,000 | 7713億5883万 | +2.17% | 46.55 | 0.69 |
| 12/10 | 3,240 | 3,270 | 3,235 | 3,260 | +0.15% | 807,600 | 7737億3225万 | +2.77% | 46.69 | 0.69 |
| 12/09 | 3,220 | 3,255 | 3,205 | 3,255 | +2.36% | 1,187,400 | 7725億4554万 | +2.97% | 46.62 | 0.69 |
| 12/06 | 3,150 | 3,185 | 3,145 | 3,180 | +0.63% | 917,200 | 7547億4495万 | +0.89% | 45.55 | 0.68 |
| 12/05 | 3,170 | 3,190 | 3,140 | 3,160 | -0.78% | 1,728,000 | 7499億9813万 | +0.45% | 45.26 | 0.67 |
| 12/04 | 3,240 | 3,245 | 3,155 | 3,185 | -2.6% | 1,990,400 | 7559億3166万 | +1.4% | 45.62 | 0.68 |
| 12/03 | 3,310 | 3,310 | 3,260 | 3,270 | -0.91% | 1,024,000 | 7761億566万 | +4.27% | 46.83 | 0.7 |
| 12/02 | 3,305 | 3,325 | 3,290 | 3,300 | -0.15% | 1,009,400 | 7832億2589万 | +5.57% | 47.26 | 0.7 |
| 11/29 | 3,305 | 3,305 | 3,255 | 3,305 | +0.15% | 1,165,800 | 7844億1260万 | +6.24% | 47.34 | 0.7 |
| 11/28 | 3,305 | 3,325 | 3,280 | 3,300 | +0.3% | 893,000 | 7832億2589万 | +6.55% | 47.26 | 0.7 |
| 11/27 | 3,270 | 3,300 | 3,255 | 3,290 | +0.46% | 1,407,800 | 7808億5248万 | +6.61% | 47.12 | 0.7 |
| 11/26 | 3,280 | 3,290 | 3,255 | 3,275 | -0.15% | 1,073,600 | 7772億9236万 | +6.5% | 46.91 | 0.7 |
| 11/25 | 3,205 | 3,290 | 3,195 | 3,280 | +3.31% | 2,246,400 | 7784億7907万 | +7.08% | 46.98 | 0.7 |
| 11/22 | 3,195 | 3,205 | 3,160 | 3,175 | -0.16% | 1,292,800 | 7535億5824万 | +4.03% | 45.47 | 0.68 |
| 11/21 | 3,155 | 3,180 | 3,145 | 3,180 | +1.11% | 1,166,000 | 7547億4495万 | +4.47% | 45.55 | 0.68 |
| 11/20 | 3,145 | 3,170 | 3,135 | 3,145 | 0% | 954,200 | 7464億3801万 | +3.59% | 45.04 | 0.67 |
| 11/19 | 3,140 | 3,150 | 3,120 | 3,145 | -0.47% | 927,600 | 7464億3801万 | +3.73% | 45.04 | 0.67 |
| 11/18 | 3,135 | 3,175 | 3,120 | 3,160 | +1.28% | 1,542,200 | 7499億9813万 | +4.43% | 45.26 | 0.67 |
| 11/15 | 3,115 | 3,140 | 3,100 | 3,120 | +0.48% | 1,387,600 | 7405億448万 | +3.38% | 44.69 | 0.66 |
| 11/14 | 3,085 | 3,120 | 3,070 | 3,105 | +0.98% | 1,424,400 | 7369億4436万 | +3.12% | 44.47 | 0.66 |
| 11/13 | 3,075 | 3,095 | 3,060 | 3,075 | 0% | 973,400 | 7298億2413万 | +2.43% | 44.04 | 0.65 |
| 11/12 | 3,040 | 3,075 | 3,025 | 3,075 | +1.32% | 1,029,600 | 7298億2413万 | +2.64% | 44.04 | 0.65 |
| 11/11 | 3,015 | 3,045 | 3,005 | 3,035 | +1.34% | 938,600 | 7203億3048万 | +1.47% | 43.47 | 0.65 |
| 11/08 | 2,975 | 3,015 | 2,975 | 2,995 | -0.33% | 792,400 | 7108億3683万 | +0.27% | 42.9 | 0.64 |
| 11/07 | 3,035 | 3,050 | 3,000 | 3,005 | -0.66% | 918,400 | 7132億1024万 | +0.57% | 43.04 | 0.64 |
| 11/06 | 2,980 | 3,045 | 2,980 | 3,025 | +1.17% | 902,000 | 7179億5707万 | +1.2% | 43.33 | 0.64 |
| 11/05 | 2,985 | 3,015 | 2,965 | 2,990 | -1.48% | 1,230,400 | 7096億5013万 | 0% | 42.82 | 0.64 |
| 11/01 | 3,030 | 3,040 | 3,015 | 3,035 | +0.33% | 691,600 | 7203億3048万 | +1.4% | 43.47 | 0.65 |
| 10/31 | 3,040 | 3,055 | 3,025 | 3,025 | -0.49% | 738,000 | 7179億5707万 | +1.04% | 43.33 | 0.64 |
| 10/30 | 3,075 | 3,075 | 3,035 | 3,040 | -0.33% | 891,000 | 7215億1719万 | +1.5% | 43.54 | 0.65 |
| 10/29 | 2,995 | 3,080 | 2,985 | 3,050 | +0.83% | 1,257,600 | 7238億9060万 | +1.84% | 43.68 | 0.65 |
| 10/28 | 2,970 | 3,030 | 2,960 | 3,025 | +3.24% | 1,482,200 | 7179億5707万 | +0.97% | 43.33 | 0.64 |
| 10/25 | 2,930 | 2,965 | 2,915 | 2,930 | -0.68% | 1,429,800 | 6954億966万 | -2.24% | 41.97 | 0.62 |
| 10/24 | 2,995 | 2,995 | 2,945 | 2,950 | -2.16% | 1,672,200 | 7001億5648万 | -1.63% | 42.25 | 0.63 |
| 10/23 | 3,025 | 3,070 | 3,005 | 3,015 | 0% | 1,405,800 | 7155億8366万 | +0.47% | 43.18 | 0.64 |
| 10/22 | 3,000 | 3,020 | 2,990 | 3,015 | +0.84% | 655,600 | 7155億8366万 | +0.5% | 43.18 | 0.64 |
| 10/21 | 3,000 | 3,030 | 2,980 | 2,990 | 0% | 851,400 | 7096億5013万 | -0.4% | 42.82 | 0.64 |
| 10/18 | 2,995 | 3,000 | 2,975 | 2,990 | 0% | 649,800 | 7096億5013万 | -0.5% | 42.82 | 0.64 |
| 10/17 | 3,005 | 3,005 | 2,980 | 2,990 | +0.34% | 709,200 | 7096億5013万 | -0.66% | 42.82 | 0.64 |
| 10/16 | 2,995 | 3,015 | 2,980 | 2,980 | -1.65% | 625,800 | 7072億7671万 | -1% | 42.68 | 0.63 |
| 10/15 | 3,040 | 3,050 | 3,015 | 3,030 | +0.66% | 746,600 | 7191億4377万 | +0.7% | 43.4 | 0.64 |
| 10/11 | 2,975 | 3,035 | 2,970 | 3,010 | +2.38% | 1,432,400 | 7143億9695万 | +0.1% | 43.11 | 0.64 |
| 10/10 | 2,950 | 2,950 | 2,910 | 2,940 | -0.34% | 681,200 | 6977億8307万 | -2.2% | 42.11 | 0.63 |
| 10/09 | 2,875 | 2,990 | 2,845 | 2,950 | +2.61% | 1,744,600 | 7001億5648万 | -1.9% | 42.25 | 0.63 |
| 10/08 | 2,900 | 2,900 | 2,875 | 2,875 | -1.71% | 1,223,600 | 6823億5589万 | -4.33% | 41.18 | 0.61 |
| 10/07 | 2,955 | 2,965 | 2,920 | 2,925 | -1.35% | 757,400 | 6942億2295万 | -2.69% | 41.89 | 0.62 |
| 10/04 | 2,945 | 2,980 | 2,945 | 2,965 | +0.85% | 1,358,800 | 7037億1660万 | -1.33% | 42.47 | 0.63 |
| 10/03 | 3,005 | 3,005 | 2,930 | 2,940 | -2% | 1,787,200 | 6977億8307万 | -2.07% | 42.11 | 0.63 |
| 10/02 | 3,030 | 3,050 | 2,980 | 3,000 | -1.15% | 1,422,800 | 7120億2354万 | -0.03% | 42.97 | 0.64 |
| 10/01 | 3,040 | 3,055 | 3,025 | 3,035 | -0.33% | 888,200 | 7203億3048万 | +1.27% | 43.47 | 0.65 |
| 09/30 | 3,060 | 3,075 | 3,030 | 3,045 | -1.14% | 844,800 | 7227億389万 | +1.74% | 43.61 | 0.65 |
| 09/27 | 3,080 | 3,095 | 3,055 | 3,080 | +0.82% | 1,014,200 | 7310億1083万 | +3.11% | 44.11 | 0.65 |
| 09/26 | 3,055 | 3,080 | 3,035 | 3,055 | +0.16% | 1,223,000 | 7250億7730万 | +2.48% | 43.76 | 0.65 |
| 09/25 | 3,050 | 3,065 | 3,020 | 3,050 | +0.16% | 758,800 | 7238億9060万 | +2.52% | 43.68 | 0.65 |
| 09/24 | 3,065 | 3,095 | 3,030 | 3,045 | -1.14% | 1,378,200 | 7227億389万 | +2.49% | 43.61 | 0.65 |
| 09/20 | 3,050 | 3,140 | 3,045 | 3,080 | +1.65% | 2,518,200 | 7310億1083万 | +3.81% | 44.11 | 0.65 |
| 09/19 | 3,025 | 3,035 | 3,005 | 3,030 | +1% | 1,486,000 | 7191億4377万 | +2.23% | 43.4 | 0.64 |
| 09/18 | 3,010 | 3,060 | 2,995 | 3,000 | +0.5% | 1,431,600 | 7120億2354万 | +1.28% | 42.97 | 0.64 |
| 09/17 | 3,020 | 3,045 | 2,985 | 2,985 | -0.33% | 2,080,600 | 7084億6342万 | +0.78% | 42.75 | 0.63 |
| 09/13 | 3,030 | 3,030 | 2,980 | 2,995 | -2.28% | 2,251,800 | 7108億3683万 | +1.18% | 42.9 | 0.64 |
| 09/12 | 3,095 | 3,100 | 3,055 | 3,065 | -0.33% | 1,007,200 | 7274億5071万 | +3.69% | 43.9 | 0.65 |
| 09/11 | 3,150 | 3,150 | 3,060 | 3,075 | -0.81% | 1,438,000 | 7298億2413万 | +4.24% | 44.04 | 0.65 |
| 09/10 | 3,030 | 3,150 | 3,030 | 3,100 | +3.16% | 2,143,200 | 7357億5766万 | +5.37% | 44.4 | 0.66 |
| 09/09 | 3,050 | 3,055 | 2,990 | 3,005 | +2.04% | 1,927,800 | 7132億1024万 | +2.32% | 43.04 | 0.64 |
| 09/06 | 2,970 | 2,970 | 2,910 | 2,945 | -1.17% | 1,001,400 | 6989億6977万 | +0.31% | 42.18 | 0.63 |
| 09/05 | 2,990 | 2,995 | 2,950 | 2,980 | -0.17% | 914,800 | 7072億7671万 | +1.43% | 42.68 | 0.63 |
| 09/04 | 2,945 | 2,990 | 2,940 | 2,985 | +0.84% | 651,200 | 7084億6342万 | +1.67% | 42.75 | 0.63 |
| 09/03 | 2,940 | 2,990 | 2,940 | 2,960 | +1.54% | 1,030,800 | 7025億2989万 | +0.54% | 42.4 | 0.63 |
| 09/02 | 2,885 | 2,925 | 2,880 | 2,915 | +1.22% | 979,200 | 6918億4954万 | -1.19% | 41.75 | 0.62 |
| 08/30 | 2,905 | 2,925 | 2,875 | 2,880 | -1.03% | 1,136,200 | 6835億4260万 | -2.6% | 41.25 | 0.61 |
| 08/29 | 2,895 | 2,910 | 2,885 | 2,910 | +0.87% | 824,000 | 6906億6283万 | -2.05% | 41.68 | 0.62 |
| 08/28 | 2,880 | 2,900 | 2,860 | 2,885 | -0.86% | 1,277,400 | 6847億2930万 | -3.41% | 41.32 | 0.61 |
| 08/27 | 2,915 | 2,965 | 2,910 | 2,910 | -0.17% | 928,000 | 6906億6283万 | -3.13% | 41.68 | 0.62 |
| 08/26 | 2,960 | 2,960 | 2,905 | 2,915 | -0.85% | 673,200 | 6918億4954万 | -3.51% | 41.75 | 0.62 |
| 08/23 | 2,930 | 2,970 | 2,925 | 2,940 | +1.55% | 1,142,600 | 6977億8307万 | -3.19% | 42.11 | 0.63 |
| 08/22 | 2,895 | 2,910 | 2,880 | 2,895 | -0.86% | 731,200 | 6871億271万 | -5.11% | 41.46 | 0.62 |
| 08/21 | 2,910 | 2,930 | 2,890 | 2,920 | +0.52% | 1,185,800 | 6930億3624万 | -4.89% | 41.82 | 0.62 |
| 08/20 | 2,925 | 2,940 | 2,905 | 2,905 | -1.86% | 1,335,800 | 6894億7613万 | -5.87% | 41.61 | 0.62 |
| 08/19 | 2,920 | 2,960 | 2,900 | 2,960 | +0.68% | 889,400 | 7025億2989万 | -4.64% | 42.4 | 0.63 |
| 08/16 | 2,940 | 2,950 | 2,920 | 2,940 | -2% | 1,206,600 | 6977億8307万 | -5.77% | 42.11 | 0.63 |
| 08/15 | 2,950 | 3,020 | 2,950 | 3,000 | +0.33% | 1,308,000 | 7120億2354万 | -4.28% | 42.97 | 0.64 |
| 08/14 | 2,990 | 2,995 | 2,955 | 2,990 | -0.17% | 1,016,000 | 7096億5013万 | -4.93% | 42.83 | 0.64 |
| 08/13 | 2,975 | 3,000 | 2,965 | 2,995 | +2.04% | 1,750,800 | 7108億3683万 | -5.16% | 42.9 | 0.64 |
| 08/12 | 2,890 | 2,955 | 2,880 | 2,935 | +1.21% | 902,200 | 6965億9636万 | -7.38% | 42.04 | 0.62 |
| 08/09 | 2,900 | 2,930 | 2,875 | 2,900 | +0.17% | 1,467,400 | 6882億8942万 | -8.92% | 41.54 | 0.62 |
| 08/08 | 2,890 | 2,965 | 2,890 | 2,895 | +0.35% | 1,519,800 | 6871億271万 | -9.47% | 41.46 | 0.62 |
| 08/07 | 2,940 | 2,945 | 2,885 | 2,885 | -2.7% | 1,972,200 | 6847億2930万 | -10.26% | 41.32 | 0.61 |
| 08/06 | 2,985 | 2,995 | 2,925 | 2,965 | -1.17% | 1,671,600 | 7037億1660万 | -8.32% | 42.47 | 0.63 |
