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 |
---|
2016 | 7/1, 株式分割 1→2 |
2013 |
12/30 | 286 | 286 | 278 | 285 | +1.07% | 28,600 | 80億6364万 | -1.9% | 58.65 | 0.82 |
12/27 | 290 | 290 | 277 | 282 | +0.72% | 39,800 | 79億7861万 | -2.93% | 58.03 | 0.81 |
12/26 | 276 | 295 | 275 | 280 | +1.64% | 114,800 | 79億2192万 | -3.62% | 57.62 | 0.8 |
12/25 | 270 | 275 | 260 | 275 | +1.85% | 258,400 | 77億9438万 | -4.84% | 56.69 | 0.79 |
12/24 | 277 | 278 | 257 | 270 | -1.82% | 239,800 | 76億5266万 | -6.25% | 55.66 | 0.78 |
12/20 | 279 | 291 | 270 | 275 | -0.18% | 283,600 | 77億9438万 | -3.85% | 56.69 | 0.79 |
12/19 | 285 | 291 | 274 | 276 | -4.84% | 215,000 | 78億855万 | -2.65% | 56.8 | 0.79 |
12/18 | 288 | 299 | 283 | 290 | -1.03% | 69,400 | 82億535万 | +3.39% | 59.68 | 0.83 |
12/17 | 288 | 298 | 288 | 293 | +0.86% | 78,800 | 82億9038万 | +5.98% | 60.3 | 0.84 |
12/16 | 308 | 311 | 290 | 290 | -4.61% | 164,600 | 82億1952万 | +6.23% | 59.79 | 0.83 |
12/13 | 308 | 310 | 298 | 304 | -4.4% | 222,200 | 86億1633万 | +13.43% | 62.67 | 0.87 |
12/12 | 310 | 327 | 305 | 318 | +1.11% | 255,800 | 90億1313万 | +20.45% | 65.56 | 0.91 |
12/11 | 315 | 319 | 295 | 315 | -1.56% | 247,400 | 89億1393万 | +21.9% | 64.84 | 0.9 |
12/10 | 331 | 334 | 305 | 320 | -4.77% | 387,600 | 90億5565万 | +26.28% | 65.87 | 0.92 |
12/09 | 315 | 345 | 312 | 336 | +1.82% | 346,200 | 95億914万 | +35.28% | 69.17 | 0.96 |
12/06 | 295 | 349 | 288 | 330 | +10.39% | 693,800 | 93億3908万 | +36.16% | 67.93 | 0.95 |
12/05 | 292 | 308 | 292 | 299 | -0.67% | 294,000 | 84億6044万 | +26.48% | 61.54 | 0.86 |
12/04 | 287 | 303 | 281 | 301 | +1.86% | 209,400 | 85億1713万 | +29.53% | 61.95 | 0.86 |
12/03 | 313 | 322 | 285 | 295 | -6.94% | 398,800 | 83億6124万 | +29.96% | 60.82 | 0.85 |
12/02 | 266 | 317 | 265 | 317 | +18.73% | 923,600 | 89億8479万 | +42.15% | 65.35 | 0.91 |
11/29 | 260 | 279 | 258 | 267 | +3.29% | 295,200 | 75億6763万 | +22.48% | 55.05 | 0.77 |
11/28 | 259 | 269 | 258 | 259 | -0.19% | 105,800 | 73億2671万 | +20.79% | 53.29 | 0.74 |
11/27 | 258 | 285 | 254 | 259 | +3.6% | 561,400 | 73億4088万 | +22.75% | 53.4 | 0.74 |
11/26 | 259 | 262 | 249 | 250 | -7.92% | 308,600 | 70億8580万 | +20.19% | 51.54 | 0.72 |
11/25 | 280 | 314 | 258 | 272 | +0.18% | 1,318,400 | 76億9517万 | +32.44% | 55.97 | 0.78 |
11/22 | 300 | 335 | 271 | 271 | -11.15% | 976,600 | 76億8100万 | +34.16% | 55.87 | 0.78 |
11/21 | 250 | 305 | 249 | 305 | +19.61% | 1,618,400 | 86億4467万 | +54.04% | 62.88 | 0.88 |
11/20 | 233 | 259 | 227 | 255 | +10.63% | 690,600 | 72億2751万 | +32.12% | 52.57 | 0.73 |
11/19 | 217 | 239 | 216 | 231 | +2.67% | 251,200 | 65億3310万 | +21.32% | 47.52 | 0.66 |
11/18 | 211 | 231 | 211 | 225 | +6.4% | 353,800 | 63億6304万 | +18.78% | 46.28 | 0.65 |
11/15 | 203 | 215 | 203 | 211 | +5.5% | 247,800 | 59億8041万 | +12.83% | 43.5 | 0.61 |
11/14 | 194 | 204 | 192 | 200 | +2.83% | 99,800 | 56億6864万 | +7.53% | 41.23 | 0.58 |
11/13 | 194 | 199 | 190 | 195 | -1.77% | 100,000 | 55億1275万 | +5.14% | 40.1 | 0.56 |
11/12 | 192 | 215 | 190 | 198 | +9.09% | 311,600 | 56億1195万 | +7.03% | 40.82 | 0.57 |
11/11 | 183 | 188 | 182 | 182 | -0.55% | 65,200 | 51億4429万 | -2.42% | 37.42 | 0.52 |
11/08 | 187 | 190 | 183 | 183 | -3.69% | 48,400 | 51億7263万 | -2.41% | 37.62 | 0.52 |
11/07 | 188 | 193 | 186 | 190 | -0.52% | 35,600 | 53億7103万 | +1.34% | 39.07 | 0.54 |
11/06 | 191 | 192 | 186 | 191 | -0.78% | 43,600 | 53億9937万 | +1.87% | 39.27 | 0.55 |
11/05 | 186 | 192 | 185 | 192 | +2.95% | 76,000 | 54億4189万 | +3.23% | 39.58 | 0.55 |
11/01 | 182 | 187 | 179 | 187 | +2.19% | 113,000 | 52億8600万 | +0.27% | 38.45 | 0.54 |
10/31 | 180 | 183 | 179 | 183 | 0% | 51,200 | 51億7263万 | -1.35% | 37.62 | 0.52 |
10/30 | 185 | 185 | 179 | 183 | -0.54% | 115,600 | 51億7263万 | -1.35% | 37.62 | 0.52 |
10/29 | 185 | 187 | 183 | 184 | -1.08% | 47,000 | 52億97万 | -0.81% | 37.83 | 0.53 |
10/28 | 188 | 188 | 184 | 186 | -0.54% | 30,400 | 52億5766万 | +0.27% | 38.24 | 0.53 |
10/25 | 182 | 187 | 181 | 187 | +2.19% | 105,400 | 52億8600万 | +0.81% | 38.45 | 0.54 |
10/24 | 180 | 185 | 180 | 183 | +1.39% | 77,400 | 51億7263万 | -1.35% | 37.62 | 0.52 |
10/23 | 182 | 182 | 180 | 180 | -0.28% | 21,800 | 51億177万 | -2.7% | 37.11 | 0.52 |
10/22 | 180 | 183 | 180 | 181 | -0.82% | 106,400 | 51億1594万 | -2.43% | 37.21 | 0.52 |
10/21 | 181 | 184 | 180 | 182 | 0% | 62,400 | 51億5846万 | -1.62% | 37.52 | 0.52 |
10/18 | 182 | 183 | 179 | 182 | +0.55% | 88,600 | 51億5846万 | -1.62% | 37.52 | 0.52 |
10/17 | 189 | 189 | 180 | 181 | -2.43% | 91,600 | 51億3011万 | -2.16% | 37.32 | 0.52 |
10/16 | 183 | 190 | 180 | 186 | +1.37% | 34,200 | 52億5766万 | +0.27% | 38.24 | 0.53 |
10/15 | 186 | 186 | 182 | 183 | -1.08% | 14,000 | 51億8680万 | -1.08% | 37.73 | 0.53 |
10/11 | 188 | 188 | 184 | 185 | -0.27% | 35,000 | 52億4349万 | 0% | 38.14 | 0.53 |
10/10 | 189 | 189 | 183 | 186 | -1.33% | 41,800 | 52億5766万 | +0.27% | 38.24 | 0.53 |
10/09 | 186 | 193 | 179 | 188 | +1.35% | 48,600 | 53億2852万 | +1.08% | 38.76 | 0.54 |
10/08 | 193 | 193 | 183 | 186 | -3.64% | 56,600 | 52億5766万 | -0.27% | 38.24 | 0.53 |
10/07 | 215 | 215 | 182 | 193 | -7.45% | 171,800 | 54億5606万 | +3.49% | 39.69 | 0.55 |
10/04 | 207 | 215 | 200 | 208 | +1.46% | 224,000 | 58億9538万 | +11.83% | 42.88 | 0.6 |
10/03 | 189 | 210 | 188 | 205 | +8.18% | 151,000 | 58億1035万 | +10.81% | 42.26 | 0.59 |
10/02 | 182 | 190 | 180 | 190 | +3.84% | 38,000 | 53億7103万 | +2.43% | 39.07 | 0.54 |
10/01 | 178 | 183 | 178 | 183 | +2.53% | 28,000 | 51億7263万 | -1.35% | 37.62 | 0.52 |
09/30 | 178 | 182 | 178 | 178 | -0.84% | 30,400 | 50億4508万 | -3.78% | 36.7 | 0.51 |
09/27 | 180 | 181 | 177 | 180 | +0.28% | 27,200 | 50億8760万 | -3.49% | 37.01 | 0.52 |
09/26 | 179 | 180 | 178 | 179 | -0.56% | 14,000 | 50億7343万 | -4.28% | 36.9 | 0.51 |
09/25 | 182 | 185 | 180 | 180 | -1.1% | 32,200 | 51億177万 | -3.74% | 37.11 | 0.52 |
09/24 | 186 | 186 | 182 | 182 | 0% | 20,400 | 51億5846万 | -3.19% | 37.52 | 0.52 |
09/20 | 182 | 183 | 181 | 182 | +1.11% | 19,800 | 51億5846万 | -3.7% | 37.52 | 0.52 |
09/19 | 183 | 185 | 180 | 180 | -1.37% | 36,600 | 51億177万 | -4.76% | 37.11 | 0.52 |
09/18 | 182 | 183 | 180 | 183 | 0% | 40,200 | 51億7263万 | -3.95% | 37.62 | 0.52 |
09/17 | 183 | 184 | 180 | 183 | +1.11% | 27,200 | 51億7263万 | -4.45% | 37.62 | 0.52 |
09/13 | 181 | 184 | 180 | 181 | -0.28% | 14,400 | 51億1594万 | -5.5% | 37.21 | 0.52 |
09/12 | 187 | 187 | 180 | 181 | -2.16% | 66,600 | 51億3011万 | -5.73% | 37.32 | 0.52 |
09/11 | 187 | 187 | 185 | 185 | +1.09% | 18,200 | 52億4349万 | -4.15% | 38.14 | 0.53 |
09/10 | 183 | 184 | 181 | 183 | +1.1% | 14,600 | 51億8680万 | -5.67% | 37.73 | 0.53 |
09/09 | 181 | 184 | 180 | 181 | -0.82% | 28,800 | 51億3011万 | -7.65% | 37.32 | 0.52 |
09/06 | 184 | 186 | 180 | 183 | -1.88% | 26,200 | 51億7263万 | -7.36% | 37.62 | 0.52 |
09/05 | 191 | 193 | 180 | 186 | -2.11% | 50,000 | 52億7183万 | -6.53% | 38.35 | 0.53 |
09/04 | 193 | 193 | 188 | 190 | -1.04% | 5,600 | 53億8520万 | -4.52% | 39.17 | 0.55 |
09/03 | 191 | 192 | 185 | 192 | +1.32% | 30,200 | 54億4189万 | -3.52% | 39.58 | 0.55 |
09/02 | 193 | 195 | 185 | 190 | -1.04% | 44,800 | 53億7103万 | -4.29% | 39.07 | 0.54 |
08/30 | 191 | 192 | 185 | 192 | +1.32% | 25,400 | 54億2772万 | -3.28% | 39.48 | 0.55 |
08/29 | 191 | 193 | 188 | 189 | -3.08% | 29,000 | 53億5686万 | -4.55% | 38.96 | 0.54 |
08/28 | 200 | 200 | 190 | 195 | -2.5% | 22,400 | 55億2692万 | -1.52% | 40.2 | 0.56 |
08/27 | 195 | 200 | 191 | 200 | +4.71% | 14,400 | 56億6864万 | +1.01% | 41.23 | 0.58 |
08/26 | 195 | 199 | 190 | 191 | -1.8% | 12,600 | 54億1355万 | -3.05% | 39.38 | 0.55 |
08/23 | 193 | 195 | 191 | 195 | +1.04% | 15,800 | 55億1275万 | -1.27% | 40.1 | 0.56 |
08/22 | 190 | 195 | 183 | 193 | -0.52% | 30,400 | 54億5606万 | -2.28% | 39.69 | 0.55 |
08/21 | 200 | 200 | 189 | 194 | -1.28% | 20,600 | 54億8440万 | -1.78% | 39.89 | 0.56 |
08/20 | 196 | 200 | 195 | 196 | -0.76% | 11,800 | 55億5526万 | -0.51% | 40.41 | 0.56 |
08/19 | 202 | 202 | 195 | 198 | -1% | 20,200 | 55億9778万 | +0.25% | 40.72 | 0.57 |
08/16 | 194 | 202 | 190 | 200 | +0.76% | 25,200 | 56億5446万 | +1.79% | 41.13 | 0.57 |
08/15 | 194 | 204 | 193 | 198 | -1.74% | 21,000 | 56億1195万 | +1.02% | 40.82 | 0.57 |
08/14 | 208 | 208 | 199 | 202 | +2.03% | 10,400 | 57億1115万 | +2.81% | 41.54 | 0.58 |
08/13 | 188 | 198 | 188 | 198 | +1.28% | 41,200 | 55億9778万 | +0.77% | 40.72 | 0.57 |
08/12 | 191 | 197 | 185 | 195 | -2.74% | 31,000 | 55億2692万 | -0.51% | 40.2 | 0.56 |
08/09 | 197 | 205 | 195 | 201 | +2.56% | 24,200 | 56億8281万 | +2.3% | 41.34 | 0.58 |
08/08 | 208 | 222 | 188 | 196 | -8.86% | 156,000 | 55億4109万 | -0.26% | 40.3 | 0.56 |
08/07 | 227 | 228 | 211 | 215 | -6.54% | 57,600 | 60億7961万 | +8.88% | 44.22 | 0.62 |
08/06 | 212 | 244 | 212 | 230 | +8.51% | 169,200 | 65億476万 | +16.5% | 47.31 | 0.66 |