時価総額
2013/01/17~2013/06/12
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 |
06/12 | 760 | 769 | 741 | 753 | -1.57% | 12,800 | 70億9115万 | -6.92% | 44.52 | 0.99 |
06/11 | 771 | 808 | 758 | 765 | -2.67% | 43,200 | 72億415万 | -5.67% | 45.23 | 1.01 |
06/10 | 751 | 789 | 751 | 786 | +6.22% | 18,100 | 74億191万 | -3.2% | 46.47 | 1.04 |
06/07 | 746 | 757 | 718 | 740 | -4.15% | 44,800 | 69億6872万 | -8.87% | 43.75 | 0.98 |
06/06 | 786 | 795 | 771 | 772 | -1.78% | 20,700 | 72億7007万 | -5.16% | 45.64 | 1.02 |
06/05 | 829 | 829 | 786 | 786 | -5.19% | 9,100 | 74億191万 | -3.56% | 46.47 | 1.04 |
06/04 | 777 | 830 | 768 | 829 | +6.28% | 40,800 | 78億685万 | +1.97% | 49.01 | 1.1 |
06/03 | 772 | 806 | 772 | 780 | -0.89% | 14,000 | 73億4541万 | -3.82% | 46.12 | 1.03 |
05/31 | 800 | 800 | 784 | 787 | +0.9% | 18,300 | 74億1133万 | -2.96% | 46.53 | 1.04 |
05/30 | 780 | 808 | 771 | 780 | -2.38% | 18,300 | 73億4541万 | -3.7% | 46.12 | 1.03 |
05/29 | 820 | 829 | 794 | 799 | -1.72% | 23,900 | 75億2434万 | -1.36% | 47.24 | 1.06 |
05/28 | 752 | 823 | 750 | 813 | +5.17% | 32,400 | 76億5618万 | +0.49% | 48.07 | 1.07 |
05/27 | 795 | 814 | 773 | 773 | -4.57% | 23,900 | 72億7949万 | -4.33% | 45.7 | 1.02 |
05/24 | 824 | 854 | 784 | 810 | -0.61% | 55,400 | 76億2793万 | +0.12% | 47.89 | 1.07 |
05/23 | 860 | 873 | 810 | 815 | -6.43% | 53,500 | 76億7501万 | +0.87% | 48.19 | 1.08 |
05/22 | 843 | 873 | 842 | 871 | +3.44% | 41,100 | 82億238万 | +7.93% | 51.5 | 1.15 |
05/21 | 851 | 863 | 841 | 842 | -2.55% | 35,400 | 79億2928万 | +4.73% | 49.78 | 1.11 |
05/20 | 863 | 869 | 851 | 864 | -0.46% | 33,500 | 81億3646万 | +7.73% | 51.08 | 1.14 |
05/17 | 876 | 876 | 859 | 868 | -0.8% | 58,700 | 81億7412万 | +8.91% | 51.32 | 1.15 |
05/16 | 872 | 882 | 856 | 875 | +2.1% | 56,200 | 82億4005万 | +10.48% | 51.73 | 1.16 |
05/15 | 837 | 869 | 837 | 857 | +3.13% | 59,300 | 80億7054万 | +9.03% | 50.67 | 1.13 |
05/14 | 830 | 836 | 822 | 831 | +1.22% | 18,100 | 78億2569万 | +6.68% | 49.13 | 1.1 |
05/13 | 820 | 850 | 817 | 821 | +0.61% | 31,100 | 77億3152万 | +6.21% | 48.54 | 1.08 |
05/10 | 800 | 818 | 800 | 816 | +3.42% | 44,500 | 76億8443万 | +6.39% | 48.25 | 1.08 |
05/09 | 798 | 805 | 787 | 789 | -1.62% | 45,700 | 74億3017万 | +3.82% | 46.65 | 1.04 |
05/08 | 801 | 805 | 799 | 802 | +0.12% | 39,900 | 75億5259万 | +6.23% | 47.42 | 1.06 |
05/07 | 804 | 811 | 799 | 801 | +1.91% | 40,100 | 75億4317万 | +6.8% | 47.36 | 1.06 |
05/02 | 788 | 797 | 785 | 786 | -0.88% | 13,800 | 74億191万 | +5.36% | 46.47 | 1.04 |
05/01 | 801 | 806 | 785 | 793 | +1.93% | 26,700 | 74億6783万 | +6.87% | 46.89 | 1.05 |
04/30 | 751 | 782 | 751 | 778 | +3.05% | 19,800 | 73億2658万 | +5.42% | 46 | 1.03 |
04/26 | 769 | 774 | 747 | 755 | -1.82% | 28,100 | 71億998万 | +3% | 44.64 | 1 |
04/25 | 780 | 780 | 761 | 769 | -0.52% | 31,000 | 72億4182万 | +5.34% | 45.47 | 1.02 |
04/24 | 783 | 783 | 768 | 773 | +0.65% | 23,000 | 72億7949万 | +6.33% | 45.7 | 1.02 |
04/23 | 777 | 785 | 766 | 768 | -1.66% | 30,700 | 72億3240万 | +6.22% | 45.41 | 1.01 |
04/22 | 790 | 794 | 781 | 781 | +0.13% | 31,300 | 73億5483万 | +8.62% | 46.18 | 1.03 |
04/19 | 784 | 786 | 770 | 780 | -0.51% | 13,700 | 73億4541万 | +9.09% | 46.12 | 1.03 |
04/18 | 796 | 798 | 781 | 784 | -2.12% | 12,400 | 73億8308万 | +10.27% | 46.35 | 1.04 |
04/17 | 784 | 804 | 784 | 801 | +3.35% | 21,200 | 75億4317万 | +13.3% | 47.36 | 1.06 |
04/16 | 765 | 789 | 765 | 775 | -1.27% | 17,500 | 72億9833万 | +10.71% | 45.82 | 1.02 |
04/15 | 805 | 805 | 781 | 785 | -1.88% | 24,900 | 73億9250万 | +12.95% | 46.41 | 1.04 |
04/12 | 792 | 809 | 790 | 800 | +1.01% | 69,600 | 75億3376万 | +16.11% | 47.3 | 1.06 |
04/11 | 760 | 792 | 760 | 792 | +5.18% | 47,300 | 74億5842万 | +16.3% | 46.83 | 1.05 |
04/10 | 750 | 754 | 740 | 753 | +1.76% | 61,300 | 70億9115万 | +11.56% | 44.52 | 0.99 |
04/09 | 720 | 740 | 715 | 740 | +3.64% | 78,600 | 69億6872万 | +10.61% | 43.75 | 0.98 |
04/08 | 705 | 723 | 705 | 714 | +2.15% | 52,600 | 67億2388万 | +7.53% | 42.21 | 0.94 |
04/05 | 702 | 707 | 688 | 699 | +4.02% | 95,700 | 65億8262万 | +6.07% | 41.33 | 0.92 |
04/04 | 658 | 672 | 642 | 672 | +1.97% | 19,600 | 63億2835万 | +2.6% | 39.73 | 0.89 |
04/03 | 640 | 669 | 639 | 659 | +1.7% | 17,400 | 62億593万 | +1.23% | 38.96 | 0.87 |
04/02 | 656 | 656 | 626 | 648 | -2.11% | 53,700 | 61億234万 | +0.15% | 38.31 | 0.86 |
04/01 | 687 | 692 | 662 | 662 | -3.92% | 24,200 | 62億3418万 | +2.64% | 39.14 | 0.87 |
03/29 | 690 | 695 | 687 | 689 | -0.72% | 22,700 | 64億8845万 | +7.32% | 40.74 | 0.99 |
03/28 | 689 | 700 | 686 | 694 | -0.29% | 30,000 | 65億3553万 | +8.78% | 41.03 | 0.99 |
03/27 | 684 | 700 | 684 | 696 | +3.11% | 22,600 | 65億5437万 | +9.78% | 41.15 | 1 |
03/26 | 661 | 683 | 661 | 675 | +1.5% | 60,400 | 63億5661万 | +7.31% | 39.91 | 0.97 |
03/25 | 681 | 690 | 665 | 665 | -1.77% | 42,000 | 62億6243万 | +6.23% | 39.32 | 0.95 |
03/22 | 683 | 690 | 677 | 677 | -1.88% | 66,400 | 63億7544万 | +8.84% | 40.03 | 0.97 |
03/21 | 685 | 697 | 685 | 690 | +2.22% | 38,800 | 64億9786万 | +11.83% | 40.8 | 0.99 |
03/19 | 669 | 680 | 669 | 675 | +1.66% | 21,400 | 63億5661万 | +11.02% | 39.91 | 0.97 |
03/18 | 680 | 680 | 664 | 664 | -4.46% | 36,200 | 62億5302万 | +10.85% | 39.26 | 0.95 |
03/15 | 687 | 698 | 684 | 695 | +2.06% | 49,100 | 65億4495万 | +17.4% | 41.09 | 0.99 |
03/14 | 666 | 683 | 664 | 681 | +2.71% | 51,900 | 64億1311万 | +16.61% | 40.26 | 0.97 |
03/13 | 645 | 664 | 640 | 663 | +3.59% | 65,600 | 62億4360万 | +14.9% | 39.2 | 0.95 |
03/12 | 649 | 649 | 639 | 640 | -1.08% | 31,200 | 60億2700万 | +11.89% | 37.84 | 0.92 |
03/11 | 630 | 649 | 628 | 647 | +3.85% | 62,600 | 60億9292万 | +13.91% | 38.25 | 0.93 |
03/08 | 634 | 634 | 622 | 623 | -0.16% | 47,200 | 58億6691万 | +11.05% | 36.83 | 0.89 |
03/07 | 635 | 636 | 623 | 624 | -1.11% | 47,500 | 58億7633万 | +12.43% | 36.89 | 0.89 |
03/06 | 614 | 633 | 614 | 631 | +3.78% | 70,200 | 59億4225万 | +15.15% | 37.31 | 0.9 |
03/05 | 609 | 611 | 607 | 608 | -0.65% | 23,400 | 57億2565万 | +12.59% | 35.95 | 0.87 |
03/04 | 603 | 641 | 602 | 612 | +2.68% | 143,000 | 57億6332万 | +14.61% | 36.18 | 0.88 |
03/01 | 581 | 600 | 581 | 596 | +1.02% | 59,500 | 56億1265万 | +13.09% | 35.24 | 0.85 |
02/28 | 579 | 592 | 577 | 590 | +4.61% | 33,100 | 55億5614万 | +13.24% | 34.88 | 0.84 |
02/27 | 585 | 585 | 560 | 564 | -1.91% | 25,900 | 53億1130万 | +9.73% | 33.35 | 0.81 |
02/26 | 577 | 589 | 573 | 575 | -2.87% | 29,500 | 54億1489万 | +13.19% | 34 | 0.82 |
02/25 | 590 | 636 | 588 | 592 | +1.72% | 146,400 | 55億7498万 | +17.69% | 35 | 0.85 |
02/22 | 576 | 584 | 572 | 582 | 0% | 41,800 | 54億8081万 | +17.34% | 34.41 | 0.83 |
02/21 | 586 | 588 | 580 | 582 | -3% | 52,100 | 54億8081万 | +19.02% | 34.41 | 0.83 |
02/20 | 584 | 600 | 584 | 600 | +2.92% | 112,700 | 56億5032万 | +24.48% | 35.47 | 0.86 |
02/19 | 583 | 592 | 580 | 583 | -0.68% | 110,000 | 54億9022万 | +22.74% | 34.47 | 0.83 |
02/18 | 575 | 588 | 575 | 587 | +3.16% | 253,000 | 55億2789万 | +25.16% | 34.71 | 0.84 |
02/15 | 561 | 580 | 561 | 569 | +3.64% | 852,300 | 53億5838万 | +22.89% | 33.64 | 0.81 |
02/14 | 549 | 549 | 549 | 549 | +17.06% | 25,900 | 51億7004万 | +20.13% | 32.46 | 0.79 |
02/13 | 453 | 482 | 453 | 469 | +2.4% | 69,800 | 44億1666万 | +3.76% | 27.73 | 0.67 |
02/12 | 481 | 482 | 452 | 458 | -4.18% | 69,400 | 43億1307万 | +1.55% | 27.08 | 0.66 |
02/08 | 482 | 490 | 471 | 478 | -4.02% | 79,300 | 45億142万 | +5.99% | 28.26 | 0.68 |
02/07 | 515 | 515 | 498 | 498 | -3.3% | 73,400 | 46億8976万 | +10.91% | 29.44 | 0.71 |
02/06 | 541 | 541 | 462 | 515 | -3.01% | 196,600 | 48億4985万 | +15.47% | 30.45 | 0.74 |
02/05 | 517 | 610 | 515 | 531 | -1.85% | 660,300 | 50億53万 | +19.86% | 31.39 | 0.76 |
02/04 | 466 | 541 | 460 | 541 | +17.35% | 167,500 | 50億9470万 | +23.52% | 31.99 | 0.77 |
02/01 | 474 | 474 | 443 | 461 | -1.71% | 79,200 | 43億4132万 | +6.47% | 27.26 | 0.66 |
01/31 | 460 | 475 | 457 | 469 | +3.08% | 125,200 | 44億1666万 | +8.56% | 27.73 | 0.67 |
01/30 | 451 | 457 | 444 | 455 | +2.71% | 91,500 | 42億8482万 | +5.57% | 26.9 | 0.65 |
01/29 | 442 | 449 | 442 | 443 | +0.23% | 34,800 | 41億7181万 | +2.78% | 26.19 | 0.63 |
01/28 | 455 | 459 | 441 | 442 | -1.12% | 75,800 | 41億6240万 | +2.55% | 26.13 | 0.63 |
01/25 | 436 | 449 | 436 | 447 | +3% | 69,600 | 42億948万 | +4.2% | 26.43 | 0.64 |
01/24 | 417 | 438 | 417 | 434 | +2.84% | 61,200 | 40億8706万 | +1.88% | 25.66 | 0.62 |
01/23 | 434 | 434 | 418 | 422 | -1.86% | 33,500 | 39億7405万 | -0.24% | 24.95 | 0.6 |
01/22 | 429 | 430 | 426 | 430 | +0.94% | 39,800 | 40億4939万 | +2.14% | 25.42 | 0.62 |
01/21 | 427 | 428 | 420 | 426 | +1.91% | 24,300 | 40億1172万 | +1.91% | 25.19 | 0.61 |
01/18 | 420 | 420 | 411 | 418 | +2.45% | 20,000 | 39億3638万 | +0.48% | 24.71 | 0.6 |
01/17 | 413 | 414 | 404 | 408 | -1.69% | 24,500 | 38億4221万 | -1.69% | 24.12 | 0.58 |