時価総額
2012/08/28～2013/01/25
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 |
| 01/25 | 45,500 | 45,550 | 45,450 | 45,450 | -0.22% | 1,502 | 47億9592万 | +3.14% | 20.33 | 0.68 |
| 01/24 | 45,550 | 45,550 | 45,500 | 45,550 | 0% | 1,091 | 48億648万 | +4.99% | 20.38 | 0.68 |
| 01/23 | 45,550 | 45,550 | 45,550 | 45,550 | 0% | 313 | 48億648万 | +6.76% | 20.38 | 0.68 |
| 01/22 | 45,550 | 45,550 | 45,550 | 45,550 | 0% | 454 | 48億648万 | +8.58% | 20.38 | 0.68 |
| 01/21 | 45,600 | 45,600 | 45,550 | 45,550 | 0% | 698 | 48億648万 | +10.47% | 20.38 | 0.68 |
| 01/18 | 45,550 | 45,550 | 45,550 | 45,550 | -0.11% | 380 | 48億648万 | +12.47% | 20.38 | 0.68 |
| 01/17 | 45,550 | 45,600 | 45,550 | 45,600 | +0.11% | 565 | 48億1175万 | +14.7% | 20.4 | 0.69 |
| 01/16 | 45,550 | 45,600 | 45,550 | 45,550 | 0% | 242 | 48億648万 | +16.82% | 20.38 | 0.68 |
| 01/15 | 45,550 | 45,550 | 45,550 | 45,550 | 0% | 495 | 48億648万 | +19.09% | 20.38 | 0.68 |
| 01/11 | 45,550 | 45,550 | 45,550 | 45,550 | -0.11% | 921 | 48億648万 | +21.43% | 20.38 | 0.68 |
| 01/10 | 45,550 | 45,600 | 45,550 | 45,600 | +0.11% | 438 | 48億1175万 | +23.94% | 20.4 | 0.69 |
| 01/09 | 45,550 | 45,550 | 45,550 | 45,550 | 0% | 709 | 48億648万 | +26.29% | 20.38 | 0.68 |
| 01/08 | 45,550 | 45,600 | 45,550 | 45,550 | 0% | 313 | 48億648万 | +29% | 20.38 | 0.68 |
| 01/07 | 45,550 | 45,750 | 45,500 | 45,550 | 0% | 13,668 | 48億648万 | +31.76% | 20.38 | 0.68 |
| 01/04 | 45,550 | 45,600 | 45,500 | 45,550 | 0% | 3,108 | 48億648万 | +34.66% | 20.38 | 0.68 |
| 2012 |
| 12/28 | 45,550 | 45,600 | 45,550 | 45,550 | -0.11% | 1,022 | - | +37.68% | - | - |
| 12/27 | 45,600 | 45,600 | 45,550 | 45,600 | 0% | 525 | - | +41.1% | - | - |
| 12/26 | 45,550 | 45,600 | 45,550 | 45,600 | +0.11% | 1,211 | - | +44.51% | - | - |
| 12/25 | 45,550 | 45,600 | 45,550 | 45,550 | 0% | 1,110 | - | +47.98% | - | - |
| 12/21 | 45,550 | 45,600 | 45,550 | 45,550 | 0% | 3,102 | - | +51.77% | - | - |
| 12/20 | 45,550 | 45,600 | 45,550 | 45,550 | 0% | 1,475 | - | +55.86% | - | - |
| 12/19 | 45,550 | 45,600 | 45,550 | 45,550 | +15.32% | 8,400 | - | +60.23% | - | - |
| 12/18 | 39,500 | 39,500 | 39,500 | 39,500 | +21.54% | 83 | - | +43.02% | - | - |
| 12/17 | 32,500 | 32,500 | 32,500 | 32,500 | +18.18% | 104 | - | +20.13% | - | - |
| 12/14 | 28,110 | 28,190 | 27,500 | 27,500 | -3.07% | 139 | - | +2.7% | - | - |
| 12/13 | 27,790 | 29,000 | 27,790 | 28,370 | +2.79% | 78 | - | +6.17% | - | - |
| 12/12 | 27,410 | 27,600 | 27,410 | 27,600 | 0% | 57 | - | +3.65% | - | - |
| 12/11 | 27,510 | 27,730 | 27,510 | 27,600 | -0.14% | 17 | - | +3.9% | - | - |
| 12/10 | 27,700 | 27,700 | 27,400 | 27,640 | +1.62% | 219 | - | +4.25% | - | - |
| 12/07 | 27,000 | 27,280 | 27,000 | 27,200 | +0.74% | 158 | - | +2.77% | - | - |
| 12/06 | 26,980 | 27,300 | 26,610 | 27,000 | +1.81% | 62 | - | +2.15% | - | - |
| 12/05 | 27,160 | 27,490 | 26,520 | 26,520 | -1.6% | 384 | - | +0.48% | - | - |
| 12/04 | 26,600 | 27,600 | 26,600 | 26,950 | -0.55% | 146 | - | +2.29% | - | - |
| 12/03 | 27,300 | 27,300 | 27,050 | 27,100 | -1.63% | 41 | - | +3.13% | - | - |
| 11/30 | 27,600 | 27,600 | 27,000 | 27,550 | +0.22% | 78 | - | +5.15% | - | - |
| 11/29 | 27,290 | 27,500 | 27,250 | 27,490 | +3.35% | 33 | - | +5.33% | - | - |
| 11/28 | 27,100 | 27,100 | 26,600 | 26,600 | -1.85% | 19 | - | +2.32% | - | - |
| 11/27 | 27,000 | 27,180 | 27,000 | 27,100 | +0.63% | 7 | - | +4.55% | - | - |
| 11/26 | 27,000 | 27,000 | 26,800 | 26,930 | -0.26% | 19 | - | +4.24% | - | - |
| 11/22 | 26,640 | 27,420 | 26,500 | 27,000 | +2.27% | 75 | - | +4.83% | - | - |
| 11/21 | 26,500 | 26,600 | 26,250 | 26,400 | -0.38% | 42 | - | +2.84% | - | - |
| 11/20 | 26,590 | 26,590 | 26,010 | 26,500 | +0.76% | 81 | - | +3.47% | - | - |
| 11/19 | 26,300 | 26,300 | 26,300 | 26,300 | 0% | 1 | - | +2.93% | - | - |
| 11/16 | 25,880 | 26,300 | 25,870 | 26,300 | +1.66% | 51 | - | +3.14% | - | - |
| 11/15 | 25,610 | 25,870 | 25,610 | 25,870 | +1.05% | 7 | - | +1.66% | - | - |
| 11/14 | 25,600 | 25,600 | 25,600 | 25,600 | +0.99% | 2 | - | +0.73% | - | - |
| 11/13 | 25,350 | 25,350 | 25,350 | 25,350 | 0% | 3 | - | -0.18% | - | - |
| 11/12 | 25,600 | 25,650 | 25,100 | 25,350 | -0.98% | 22 | - | -0.16% | - | - |
| 11/09 | 25,600 | 26,000 | 25,600 | 25,600 | -1.92% | 14 | - | +0.87% | - | - |
| 11/08 | 26,000 | 26,200 | 26,000 | 26,100 | +0.31% | 7 | - | +2.91% | - | - |
| 11/07 | 26,020 | 26,020 | 26,020 | 26,020 | 0% | 11 | - | +2.74% | - | - |
| 11/06 | 26,300 | 26,300 | 26,020 | 26,020 | -1.21% | 13 | - | +2.87% | - | - |
| 11/05 | 26,880 | 26,880 | 26,320 | 26,340 | -0.6% | 75 | - | +4.27% | - | - |
| 11/02 | 26,300 | 26,500 | 26,300 | 26,500 | +0.76% | 17 | - | +4.98% | - | - |
| 11/01 | 26,880 | 26,880 | 26,300 | 26,300 | +1.15% | 77 | - | +4.39% | - | - |
| 10/31 | 25,600 | 26,000 | 25,500 | 26,000 | +2.32% | 84 | 27億4354万 | +3.41% | 11.63 | 0.39 |
| 10/30 | 25,260 | 25,410 | 25,260 | 25,410 | +0.83% | 24 | - | +1.21% | - | - |
| 10/29 | 25,010 | 25,200 | 25,010 | 25,200 | 0% | 29 | - | +0.32% | - | - |
| 10/26 | 25,040 | 25,200 | 25,000 | 25,200 | +0.8% | 75 | - | +0.27% | - | - |
| 10/25 | 24,950 | 25,000 | 24,940 | 25,000 | +0.24% | 34 | - | -0.65% | - | - |
| 10/24 | 24,720 | 24,940 | 24,720 | 24,940 | +1.05% | 108 | - | -1.2% | - | - |
| 10/23 | 24,500 | 24,920 | 24,500 | 24,680 | -1.08% | 35 | - | -2.42% | - | - |
| 10/22 | 24,330 | 24,950 | 24,330 | 24,950 | +0.04% | 26 | - | -1.72% | - | - |
| 10/19 | 24,480 | 24,940 | 24,450 | 24,940 | +0.08% | 13 | - | -2.1% | - | - |
| 10/18 | 24,680 | 24,920 | 24,180 | 24,920 | +0.08% | 73 | - | -2.52% | - | - |
| 10/17 | 25,010 | 25,200 | 24,860 | 24,900 | -0.4% | 20 | - | -3.06% | - | - |
| 10/16 | 25,400 | 25,400 | 25,000 | 25,000 | -0.04% | 4 | - | -2.99% | - | - |
| 10/15 | 25,400 | 25,400 | 25,010 | 25,010 | +0.04% | 3 | - | -3.25% | - | - |
| 10/12 | 25,010 | 25,010 | 25,000 | 25,000 | -0.04% | 6 | - | -3.56% | - | - |
| 10/11 | 25,170 | 25,170 | 25,010 | 25,010 | -0.56% | 31 | - | -3.79% | - | - |
| 10/10 | 25,200 | 25,200 | 25,150 | 25,150 | -0.2% | 5 | - | -3.42% | - | - |
| 10/09 | 25,170 | 25,500 | 25,170 | 25,200 | +0.32% | 40 | - | -3.38% | - | - |
| 10/05 | 25,130 | 25,130 | 25,120 | 25,120 | -0.2% | 4 | - | -3.84% | - | - |
| 10/04 | 25,200 | 25,200 | 25,170 | 25,170 | -0.12% | 4 | - | -3.81% | - | - |
| 10/03 | 25,200 | 25,200 | 25,200 | 25,200 | 0% | 1 | - | -3.82% | - | - |
| 10/02 | 25,080 | 25,200 | 25,080 | 25,200 | 0% | 15 | - | -3.88% | - | - |
| 10/01 | 25,900 | 25,900 | 25,200 | 25,200 | -2.63% | 35 | - | -4.04% | - | - |
| 09/28 | 25,600 | 25,890 | 25,600 | 25,880 | +2.29% | 39 | - | -1.55% | - | - |
| 09/27 | 25,150 | 25,300 | 25,030 | 25,300 | +1.2% | 28 | - | -3.75% | - | - |
| 09/26 | 25,100 | 25,500 | 24,640 | 25,000 | -0.4% | 37 | - | -5.01% | - | - |
| 09/25 | 25,800 | 25,800 | 25,050 | 25,100 | -2.33% | 27 | - | -4.75% | - | - |
| 09/24 | 25,810 | 25,840 | 25,700 | 25,700 | +0.78% | 20 | - | -2.58% | - | - |
| 09/21 | 25,820 | 25,900 | 25,500 | 25,500 | -1.92% | 65 | - | -3.38% | - | - |
| 09/20 | 26,400 | 26,400 | 26,000 | 26,000 | -3.63% | 19 | - | -1.56% | - | - |
| 09/19 | 26,250 | 26,980 | 26,220 | 26,980 | +2.9% | 18 | - | +2.17% | - | - |
| 09/18 | 26,110 | 26,220 | 26,110 | 26,220 | -2.89% | 52 | - | -0.57% | - | - |
| 09/14 | 27,000 | 27,000 | 26,100 | 27,000 | -0.59% | 25 | - | +2.33% | - | - |
| 09/13 | 27,300 | 27,300 | 27,160 | 27,160 | 0% | 4 | - | +2.99% | - | - |
| 09/12 | 27,110 | 28,000 | 27,110 | 27,160 | -3% | 22 | - | +3.09% | - | - |
| 09/11 | 29,000 | 29,000 | 27,970 | 28,000 | +3.7% | 107 | - | +6.16% | - | - |
| 09/10 | 27,000 | 27,000 | 26,800 | 27,000 | 0% | 37 | - | +2.52% | - | - |
| 09/07 | 26,900 | 27,250 | 26,900 | 27,000 | +0.71% | 40 | - | +2.48% | - | - |
| 09/06 | 26,810 | 27,250 | 26,810 | 26,810 | 0% | 58 | - | +1.64% | - | - |
| 09/05 | 29,000 | 29,500 | 26,770 | 26,810 | +2.52% | 530 | - | +1.54% | - | - |
| 09/04 | 26,200 | 26,200 | 26,150 | 26,150 | -0.15% | 116 | - | -0.99% | - | - |
| 09/03 | 26,200 | 26,200 | 26,150 | 26,190 | -0.04% | 40 | - | -0.7% | - | - |
| 08/31 | 25,980 | 26,200 | 25,900 | 26,200 | -0.19% | 45 | - | -0.51% | - | - |
| 08/30 | 26,060 | 26,250 | 26,040 | 26,250 | +0.77% | 31 | - | -0.23% | - | - |
| 08/29 | 26,060 | 26,060 | 26,050 | 26,050 | +1.92% | 4 | - | -1.03% | - | - |
| 08/28 | 25,800 | 25,800 | 25,000 | 25,560 | -2.81% | 63 | - | -2.96% | - | - |
