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 | 3,020 | 3,040 | 3,000 | 3,020 | +0.33% | 119,300 | 1401億5216万 | +1% | 28.47 | 1.98 |
| 12/27 | 2,992 | 3,010 | 2,956 | 3,010 | +1.24% | 129,100 | 1396億8808万 | +0.74% | 28.38 | 1.97 |
| 12/26 | 2,920 | 2,978 | 2,920 | 2,973 | +1.29% | 129,800 | 1379億7098万 | -0.47% | 28.03 | 1.95 |
| 12/25 | 2,926 | 2,947 | 2,923 | 2,935 | -0.47% | 144,400 | 1362億748万 | -1.77% | 27.67 | 1.92 |
| 12/24 | 2,950 | 2,966 | 2,938 | 2,949 | 0% | 173,900 | 1368億5719万 | -1.34% | 27.8 | 1.93 |
| 12/20 | 2,953 | 2,970 | 2,933 | 2,949 | -0.34% | 118,500 | 1368億5719万 | -1.4% | 27.8 | 1.93 |
| 12/19 | 3,000 | 3,010 | 2,945 | 2,959 | -0.3% | 136,400 | 1373億2127万 | -1.14% | 27.9 | 1.94 |
| 12/18 | 2,936 | 2,981 | 2,926 | 2,968 | +1.16% | 134,400 | 1377億3894万 | -0.87% | 27.98 | 1.95 |
| 12/17 | 2,921 | 2,945 | 2,921 | 2,934 | +0.79% | 78,900 | 1361億6107万 | -2% | 27.66 | 1.92 |
| 12/16 | 2,964 | 2,975 | 2,911 | 2,911 | -1.79% | 107,500 | 1350億9368万 | -2.8% | 27.45 | 1.91 |
| 12/13 | 2,966 | 2,990 | 2,948 | 2,964 | -0.24% | 165,500 | 1375億5331万 | -1.04% | 27.95 | 1.94 |
| 12/12 | 2,984 | 2,984 | 2,958 | 2,971 | -0.97% | 111,900 | 1378億7816万 | -0.74% | 28.01 | 1.95 |
| 12/11 | 3,010 | 3,015 | 2,998 | 3,000 | -0.83% | 70,100 | 1392億2400万 | +0.27% | 28.29 | 1.97 |
| 12/10 | 3,040 | 3,050 | 3,015 | 3,025 | -0.49% | 81,500 | 1403億8420万 | +1.14% | 28.52 | 1.98 |
| 12/09 | 3,035 | 3,040 | 3,020 | 3,040 | +0.83% | 94,500 | 1410億8032万 | +1.67% | 28.66 | 1.99 |
| 12/06 | 3,015 | 3,020 | 2,978 | 3,015 | -0.5% | 153,700 | 1399億2012万 | +1.04% | 28.43 | 1.98 |
| 12/05 | 3,020 | 3,075 | 3,010 | 3,030 | +0.66% | 190,500 | 1406億1624万 | +1.58% | 28.57 | 1.99 |
| 12/04 | 3,040 | 3,050 | 2,993 | 3,010 | -2.27% | 133,700 | 1396億8808万 | +0.91% | 28.38 | 1.97 |
| 12/03 | 3,080 | 3,095 | 3,065 | 3,080 | +0.49% | 255,300 | 1429億3664万 | +3.18% | 29.04 | 2.02 |
| 12/02 | 3,060 | 3,070 | 3,040 | 3,065 | +2% | 238,300 | 1422億4052万 | +2.68% | 28.9 | 2.01 |
| 11/29 | 2,992 | 3,015 | 2,982 | 3,005 | +0.43% | 140,500 | 1394億5604万 | +0.81% | 28.33 | 1.97 |
| 11/28 | 2,975 | 2,999 | 2,968 | 2,992 | +1.12% | 135,000 | 1388億5273万 | +0.34% | 28.21 | 1.96 |
| 11/27 | 2,956 | 2,975 | 2,955 | 2,959 | -1.04% | 100,700 | 1373億2127万 | -0.8% | 27.9 | 1.94 |
| 11/26 | 2,981 | 2,994 | 2,957 | 2,990 | -0.2% | 143,900 | 1387億5992万 | +0.1% | 28.19 | 1.96 |
| 11/25 | 2,999 | 3,015 | 2,982 | 2,996 | +0.67% | 120,400 | 1390億3836万 | +0.23% | 28.25 | 1.96 |
| 11/22 | 2,978 | 3,005 | 2,962 | 2,976 | -0.43% | 155,800 | 1381億1020万 | -0.47% | 28.06 | 1.95 |
| 11/21 | 2,990 | 3,020 | 2,979 | 2,989 | +0.07% | 236,200 | 1387億1351万 | -0.1% | 28.18 | 1.96 |
| 11/20 | 2,950 | 2,990 | 2,940 | 2,987 | +0.78% | 226,200 | 1386億2069万 | -0.2% | 28.16 | 1.96 |
| 11/19 | 2,964 | 2,994 | 2,958 | 2,964 | -1% | 133,700 | 1375億5331万 | -1.04% | 27.95 | 1.94 |
| 11/18 | 3,015 | 3,020 | 2,981 | 2,994 | -0.37% | 146,700 | 1389億4555万 | -0.17% | 28.23 | 1.96 |
| 11/15 | 3,000 | 3,020 | 2,987 | 3,005 | +0.7% | 205,500 | 1394億5604万 | +0.17% | 28.33 | 1.97 |
| 11/14 | 2,986 | 2,998 | 2,955 | 2,984 | +0.64% | 150,300 | 1384億8147万 | -0.5% | 28.13 | 1.96 |
| 11/13 | 2,956 | 2,979 | 2,941 | 2,965 | +0.37% | 139,600 | 1375億9972万 | -1.03% | 27.96 | 1.94 |
| 11/12 | 2,883 | 2,955 | 2,883 | 2,954 | +1.58% | 132,300 | 1370億8923万 | -1.3% | 27.85 | 1.94 |
| 11/11 | 2,954 | 2,974 | 2,888 | 2,908 | -0.34% | 247,200 | 1349億5446万 | -2.81% | 27.42 | 1.91 |
| 11/08 | 2,910 | 2,976 | 2,910 | 2,918 | -1.02% | 167,900 | 1354億1854万 | -2.51% | 27.51 | 1.91 |
| 11/07 | 2,976 | 2,988 | 2,940 | 2,948 | -0.94% | 106,200 | 1368億1078万 | -1.6% | 27.8 | 1.93 |
| 11/06 | 3,000 | 3,010 | 2,960 | 2,976 | -0.97% | 143,700 | 1381億1020万 | -0.77% | 28.06 | 1.95 |
| 11/05 | 3,030 | 3,040 | 2,963 | 3,005 | +3.87% | 412,100 | 1394億5604万 | +0.07% | 28.33 | 1.97 |
| 11/01 | 2,960 | 2,979 | 2,881 | 2,893 | -2.63% | 238,000 | 1342億5834万 | -3.73% | 27.28 | 1.9 |
| 10/31 | 3,025 | 3,045 | 2,952 | 2,971 | -2.43% | 203,800 | 1378億7816万 | -1.39% | 28.01 | 1.95 |
| 10/30 | 3,070 | 3,090 | 3,045 | 3,045 | -0.33% | 95,200 | 1413億1236万 | +0.96% | 28.71 | 2 |
| 10/29 | 3,050 | 3,085 | 3,035 | 3,055 | -0.49% | 145,200 | 1417億7644万 | +1.26% | 28.8 | 2 |
| 10/28 | 3,020 | 3,075 | 3,020 | 3,070 | +3.16% | 195,900 | 1424億7256万 | +1.72% | 28.95 | 2.01 |
| 10/25 | 3,045 | 3,045 | 2,965 | 2,976 | -2.11% | 135,000 | 1381億1020万 | -1.39% | 28.06 | 1.95 |
| 10/24 | 2,973 | 3,045 | 2,963 | 3,040 | +1.4% | 90,900 | 1410億8032万 | +0.63% | 28.66 | 1.99 |
| 10/23 | 3,075 | 3,095 | 2,998 | 2,998 | -2.03% | 110,100 | 1391億3118万 | -0.79% | 28.27 | 1.96 |
| 10/22 | 3,045 | 3,060 | 3,025 | 3,060 | +0.66% | 72,800 | 1420億848万 | +1.22% | 28.85 | 2.01 |
| 10/21 | 3,030 | 3,045 | 3,025 | 3,040 | +0.5% | 61,400 | 1410億8032万 | +0.66% | 28.66 | 1.99 |
| 10/18 | 3,035 | 3,050 | 3,020 | 3,025 | 0% | 66,200 | 1403億8420万 | +0.23% | 28.52 | 1.98 |
| 10/17 | 3,070 | 3,070 | 3,000 | 3,025 | 0% | 61,100 | 1403億8420万 | +0.27% | 28.52 | 1.98 |
| 10/16 | 3,005 | 3,045 | 3,005 | 3,025 | 0% | 40,500 | 1403億8420万 | +0.27% | 28.52 | 1.98 |
| 10/15 | 3,055 | 3,065 | 3,015 | 3,025 | -1.47% | 110,200 | 1403億8420万 | +0.36% | 28.52 | 1.98 |
| 10/11 | 3,045 | 3,070 | 3,035 | 3,070 | +1.66% | 170,600 | 1424億7256万 | +1.89% | 28.95 | 2.01 |
| 10/10 | 2,998 | 3,020 | 2,969 | 3,020 | +1.31% | 120,700 | 1401億5216万 | +0.33% | 28.47 | 1.98 |
| 10/09 | 2,880 | 2,982 | 2,880 | 2,981 | +2.58% | 127,600 | 1383億4224万 | -0.77% | 28.11 | 1.95 |
| 10/08 | 2,898 | 2,908 | 2,830 | 2,906 | +0.83% | 171,100 | 1348億6164万 | -3.04% | 27.4 | 1.9 |
| 10/07 | 2,942 | 2,966 | 2,880 | 2,882 | -2.14% | 111,600 | 1337億4785万 | -3.71% | 27.17 | 1.89 |
| 10/04 | 2,901 | 2,953 | 2,873 | 2,945 | +0.44% | 137,600 | 1366億7156万 | -1.57% | 27.77 | 1.93 |
| 10/03 | 2,970 | 2,986 | 2,930 | 2,932 | -1.97% | 114,600 | 1360億6825万 | -1.81% | 27.64 | 1.92 |
| 10/02 | 3,020 | 3,065 | 2,972 | 2,991 | -0.96% | 129,100 | 1388億632万 | +0.27% | 28.2 | 1.96 |
| 10/01 | 3,090 | 3,100 | 3,020 | 3,020 | -1.79% | 160,300 | 1401億5216万 | +1.44% | 28.47 | 1.98 |
| 09/30 | 3,065 | 3,080 | 3,015 | 3,075 | +0.33% | 105,300 | 1427億460万 | +3.5% | 28.99 | 2.02 |
| 09/27 | 3,075 | 3,080 | 3,045 | 3,065 | -0.33% | 86,600 | 1422億4052万 | +3.51% | 28.9 | 2.01 |
| 09/26 | 3,015 | 3,075 | 3,000 | 3,075 | +0.65% | 97,500 | 1427億460万 | +4.1% | 28.99 | 2.02 |
| 09/25 | 3,090 | 3,090 | 3,015 | 3,055 | -0.81% | 106,600 | 1417億7644万 | +3.63% | 28.8 | 2 |
| 09/24 | 3,065 | 3,085 | 3,040 | 3,080 | +0.16% | 100,100 | 1429億3664万 | +4.62% | 29.04 | 2.02 |
| 09/20 | 3,065 | 3,080 | 3,055 | 3,075 | +0.65% | 108,600 | 1427億460万 | +4.73% | 28.99 | 2.02 |
| 09/19 | 3,060 | 3,075 | 3,045 | 3,055 | -0.16% | 109,800 | 1417億7644万 | +4.3% | 28.8 | 2 |
| 09/18 | 3,070 | 3,075 | 3,030 | 3,060 | 0% | 87,800 | 1420億848万 | +4.62% | 28.85 | 2.01 |
| 09/17 | 3,030 | 3,075 | 3,030 | 3,060 | +1.16% | 134,000 | 1420億848万 | +4.76% | 28.85 | 2.01 |
| 09/13 | 2,940 | 3,025 | 2,940 | 3,025 | +1.54% | 129,100 | 1403億8420万 | +3.74% | 28.52 | 1.98 |
| 09/12 | 2,967 | 2,995 | 2,966 | 2,979 | -0.7% | 95,000 | 1382億4943万 | +2.23% | 28.09 | 1.95 |
| 09/11 | 3,005 | 3,015 | 2,980 | 3,000 | +0.03% | 93,700 | 1392億2400万 | +3.06% | 28.29 | 1.97 |
| 09/10 | 3,000 | 3,020 | 2,997 | 2,999 | -0.53% | 140,900 | 1391億7759万 | +3.02% | 28.28 | 1.97 |
| 09/09 | 3,020 | 3,030 | 2,984 | 3,015 | +1.69% | 143,900 | 1399億2012万 | +3.5% | 28.43 | 1.98 |
| 09/06 | 3,000 | 3,000 | 2,955 | 2,965 | -0.67% | 155,600 | 1375億9972万 | +1.79% | 27.96 | 1.94 |
| 09/05 | 3,025 | 3,040 | 2,976 | 2,985 | -0.67% | 209,700 | 1385億2788万 | +2.44% | 28.14 | 1.96 |
| 09/04 | 2,901 | 3,030 | 2,901 | 3,005 | +4.59% | 393,900 | 1394億5604万 | +3.23% | 28.33 | 1.97 |
| 09/03 | 2,852 | 2,883 | 2,833 | 2,873 | +2.21% | 151,100 | 1333億3018万 | -1.14% | 27.09 | 1.88 |
| 09/02 | 2,781 | 2,827 | 2,753 | 2,811 | +0.46% | 167,500 | 1304億5288万 | -3.3% | 26.5 | 1.84 |
| 08/30 | 2,827 | 2,859 | 2,796 | 2,798 | -1.76% | 195,700 | 1298億4958万 | -3.75% | 26.38 | 1.83 |
| 08/29 | 2,811 | 2,858 | 2,793 | 2,848 | +1.46% | 246,100 | 1321億6998万 | -2.2% | 26.85 | 1.87 |
| 08/28 | 2,793 | 2,849 | 2,788 | 2,807 | -1.27% | 216,900 | 1302億6725万 | -3.84% | 26.47 | 1.84 |
| 08/27 | 2,835 | 2,854 | 2,812 | 2,843 | +0.07% | 206,900 | 1319億3794万 | -3% | 26.81 | 1.86 |
| 08/26 | 2,877 | 2,890 | 2,833 | 2,841 | -1.08% | 176,100 | 1318億4512万 | -3.53% | 26.79 | 1.86 |
| 08/23 | 2,876 | 2,910 | 2,863 | 2,872 | +1.13% | 188,700 | 1332億8377万 | -3.04% | 27.08 | 1.88 |
| 08/22 | 2,842 | 2,897 | 2,815 | 2,840 | -1.25% | 207,300 | 1317億9872万 | -4.54% | 26.78 | 1.86 |
| 08/21 | 2,911 | 2,943 | 2,854 | 2,876 | -1.98% | 173,500 | 1334億6940万 | -3.88% | 27.12 | 1.88 |
| 08/20 | 2,897 | 2,970 | 2,895 | 2,934 | -0.44% | 174,800 | 1361億6107万 | -2.36% | 27.66 | 1.92 |
| 08/19 | 2,870 | 2,947 | 2,869 | 2,947 | +2.36% | 161,400 | 1367億6437万 | -2.22% | 27.79 | 1.93 |
| 08/16 | 2,855 | 2,913 | 2,853 | 2,879 | -0.9% | 166,200 | 1336億863万 | -4.73% | 27.14 | 1.89 |
| 08/15 | 2,915 | 2,977 | 2,901 | 2,905 | -1.79% | 208,700 | 1348億1524万 | -4.19% | 27.39 | 1.9 |
| 08/14 | 2,957 | 2,961 | 2,904 | 2,958 | -0.2% | 218,300 | 1372億7486万 | -2.79% | 27.89 | 1.94 |
| 08/13 | 2,930 | 2,965 | 2,922 | 2,964 | +1.02% | 146,200 | 1375億5331万 | -2.95% | 27.95 | 1.94 |
| 08/12 | 2,935 | 2,974 | 2,919 | 2,934 | -1.68% | 187,100 | 1361億6107万 | -4.18% | 27.66 | 1.92 |
| 08/09 | 2,938 | 3,005 | 2,898 | 2,984 | +3.11% | 348,400 | 1384億8147万 | -2.83% | 28.13 | 1.96 |
| 08/08 | 2,977 | 2,993 | 2,890 | 2,894 | -3.85% | 313,600 | 1343億475万 | -5.98% | 27.29 | 1.9 |
| 08/07 | 3,010 | 3,045 | 2,988 | 3,010 | -0.66% | 187,200 | 1396億8808万 | -2.53% | 28.38 | 1.97 |
| 08/06 | 3,025 | 3,035 | 2,962 | 3,030 | +0.33% | 206,100 | 1406億1624万 | -2.04% | 28.57 | 1.99 |
