時価総額
2013/04/18～2013/09/10
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 |
| 09/10 | 1,248 | 1,281 | 1,236 | 1,266 | +2.18% | 118,100 | 333億1150万 | +1.61% | 20.31 | 0.72 |
| 09/09 | 1,261 | 1,268 | 1,234 | 1,239 | -0.72% | 64,900 | 326億106万 | -0.72% | 19.88 | 0.7 |
| 09/06 | 1,236 | 1,260 | 1,230 | 1,248 | +0.97% | 89,700 | 328億3787万 | -0.4% | 20.02 | 0.71 |
| 09/05 | 1,246 | 1,249 | 1,230 | 1,236 | -0.72% | 57,100 | 325億2212万 | -1.44% | 19.83 | 0.7 |
| 09/04 | 1,246 | 1,250 | 1,225 | 1,245 | -1.03% | 52,200 | 327億5894万 | -0.88% | 19.98 | 0.71 |
| 09/03 | 1,235 | 1,294 | 1,234 | 1,258 | +4.83% | 198,200 | 331億100万 | +0.16% | 20.18 | 0.71 |
| 09/02 | 1,203 | 1,218 | 1,198 | 1,200 | -0.5% | 53,700 | 315億7488万 | -4.38% | 19.25 | 0.68 |
| 08/30 | 1,204 | 1,222 | 1,202 | 1,206 | +0.17% | 74,900 | 317億3275万 | -4.13% | 19.35 | 0.69 |
| 08/29 | 1,184 | 1,225 | 1,176 | 1,204 | +0.67% | 75,000 | 316億8013万 | -4.6% | 19.32 | 0.68 |
| 08/28 | 1,206 | 1,235 | 1,172 | 1,196 | -1.97% | 115,900 | 314億6963万 | -5.6% | 19.19 | 0.68 |
| 08/27 | 1,231 | 1,236 | 1,216 | 1,220 | -1.53% | 46,100 | 321億113万 | -4.16% | 19.57 | 0.69 |
| 08/26 | 1,250 | 1,255 | 1,225 | 1,239 | -0.24% | 61,200 | 326億106万 | -3.05% | 19.88 | 0.7 |
| 08/23 | 1,237 | 1,247 | 1,225 | 1,242 | +1.97% | 79,200 | 326億8000万 | -3.04% | 19.93 | 0.71 |
| 08/22 | 1,209 | 1,226 | 1,207 | 1,218 | +0.16% | 68,500 | 320億4850万 | -5.21% | 19.54 | 0.69 |
| 08/21 | 1,216 | 1,231 | 1,206 | 1,216 | -0.33% | 77,900 | 319億9588万 | -5.74% | 19.51 | 0.69 |
| 08/20 | 1,225 | 1,232 | 1,214 | 1,220 | -0.65% | 140,500 | 321億113万 | -5.72% | 19.57 | 0.69 |
| 08/19 | 1,240 | 1,241 | 1,223 | 1,228 | -1.37% | 89,700 | 323億1162万 | -5.47% | 19.7 | 0.7 |
| 08/16 | 1,251 | 1,254 | 1,240 | 1,245 | -1.03% | 100,900 | 327億5894万 | -4.6% | 19.98 | 0.71 |
| 08/15 | 1,262 | 1,270 | 1,257 | 1,258 | -1.8% | 46,900 | 331億100万 | -3.9% | 20.18 | 0.71 |
| 08/14 | 1,293 | 1,293 | 1,260 | 1,281 | +0.31% | 80,700 | 337億618万 | -2.51% | 20.55 | 0.73 |
| 08/13 | 1,285 | 1,289 | 1,251 | 1,277 | -1.69% | 83,400 | 336億93万 | -3.18% | 20.49 | 0.73 |
| 08/12 | 1,297 | 1,304 | 1,270 | 1,299 | +0.08% | 42,500 | 341億7981万 | -1.81% | 20.84 | 0.74 |
| 08/09 | 1,291 | 1,324 | 1,288 | 1,298 | +0.85% | 73,900 | 341億5349万 | -2.19% | 20.83 | 0.74 |
| 08/08 | 1,311 | 1,324 | 1,283 | 1,287 | -2.72% | 57,400 | 338億6406万 | -3.23% | 20.65 | 0.73 |
| 08/07 | 1,324 | 1,341 | 1,307 | 1,323 | -0.45% | 91,600 | 348億1130万 | -0.9% | 21.23 | 0.75 |
| 08/06 | 1,350 | 1,350 | 1,284 | 1,329 | -1.85% | 173,200 | 349億6918万 | -0.82% | 21.32 | 0.76 |
| 08/05 | 1,260 | 1,356 | 1,260 | 1,354 | +6.61% | 157,900 | 356億2699万 | +0.74% | 21.72 | 0.77 |
| 08/02 | 1,298 | 1,298 | 1,259 | 1,270 | -0.47% | 103,900 | 334億1675万 | -5.37% | 20.38 | 0.72 |
| 08/01 | 1,245 | 1,276 | 1,245 | 1,276 | +2.49% | 55,100 | 335億7462万 | -4.85% | 20.47 | 0.72 |
| 07/31 | 1,242 | 1,256 | 1,232 | 1,245 | -0.48% | 88,900 | 327億5894万 | -7.02% | 19.98 | 0.71 |
| 07/30 | 1,240 | 1,270 | 1,240 | 1,251 | -0.64% | 170,800 | 329億1681万 | -6.64% | 20.07 | 0.71 |
| 07/29 | 1,290 | 1,297 | 1,251 | 1,259 | -3.38% | 89,600 | 331億2731万 | -6.11% | 20.2 | 0.72 |
| 07/26 | 1,331 | 1,331 | 1,288 | 1,303 | -2.83% | 113,300 | 342億8505万 | -2.83% | 20.91 | 0.74 |
| 07/25 | 1,361 | 1,361 | 1,340 | 1,341 | -0.81% | 37,900 | 352億8493万 | 0% | 21.52 | 0.76 |
| 07/24 | 1,334 | 1,353 | 1,330 | 1,352 | +1.35% | 49,000 | 355億7436万 | +0.9% | 21.69 | 0.77 |
| 07/23 | 1,325 | 1,349 | 1,325 | 1,334 | +0.53% | 47,600 | 351億74万 | -0.37% | 21.4 | 0.76 |
| 07/22 | 1,352 | 1,352 | 1,314 | 1,327 | -0.82% | 67,300 | 349億1655万 | -0.97% | 21.29 | 0.75 |
| 07/19 | 1,357 | 1,374 | 1,322 | 1,338 | -0.37% | 191,200 | 352億599万 | -0.15% | 21.47 | 0.76 |
| 07/18 | 1,316 | 1,343 | 1,303 | 1,343 | +2.05% | 124,200 | 353億3755万 | +0.37% | 21.55 | 0.76 |
| 07/17 | 1,347 | 1,347 | 1,302 | 1,316 | -2.23% | 144,600 | 346億2712万 | -1.79% | 21.11 | 0.75 |
| 07/16 | 1,365 | 1,370 | 1,343 | 1,346 | -1.25% | 75,300 | 354億1649万 | +0.15% | 21.6 | 0.76 |
| 07/12 | 1,357 | 1,385 | 1,353 | 1,363 | +0.52% | 67,600 | 358億6380万 | +1.26% | 21.87 | 0.77 |
| 07/11 | 1,385 | 1,386 | 1,352 | 1,356 | -2.45% | 95,100 | 356億7961万 | +0.67% | 21.76 | 0.77 |
| 07/10 | 1,385 | 1,409 | 1,370 | 1,390 | +0.07% | 67,800 | 365億7423万 | +2.96% | 22.3 | 0.79 |
| 07/09 | 1,390 | 1,421 | 1,389 | 1,389 | +0.29% | 83,500 | 365億4792万 | +2.58% | 22.29 | 0.79 |
| 07/08 | 1,408 | 1,424 | 1,385 | 1,385 | -1.14% | 61,600 | 364億4267万 | +1.84% | 22.22 | 0.79 |
| 07/05 | 1,397 | 1,453 | 1,390 | 1,401 | +1.82% | 83,600 | 368億6367万 | +2.56% | 22.48 | 0.8 |
| 07/04 | 1,378 | 1,395 | 1,351 | 1,376 | -2.27% | 107,800 | 362億586万 | +0.07% | 22.08 | 0.78 |
| 07/03 | 1,417 | 1,433 | 1,362 | 1,408 | -2.49% | 106,500 | 370億4786万 | +1.66% | 22.59 | 0.8 |
| 07/02 | 1,424 | 1,453 | 1,404 | 1,444 | +1.4% | 93,500 | 379億9510万 | +3.51% | 23.17 | 0.82 |
| 07/01 | 1,310 | 1,446 | 1,304 | 1,424 | +9.2% | 105,500 | 374億6886万 | +1.5% | 22.85 | 0.81 |
| 06/28 | 1,246 | 1,313 | 1,246 | 1,304 | +4.74% | 66,000 | 343億1137万 | -7.58% | 23.68 | 0.84 |
| 06/27 | 1,235 | 1,260 | 1,210 | 1,245 | +0.81% | 102,200 | 327億5894万 | -12.45% | 22.61 | 0.8 |
| 06/26 | 1,257 | 1,263 | 1,200 | 1,235 | -2.76% | 133,300 | 324億9581万 | -14.18% | 22.43 | 0.79 |
| 06/25 | 1,254 | 1,296 | 1,254 | 1,270 | -0.24% | 56,900 | 334億1675万 | -13.19% | 23.06 | 0.82 |
| 06/24 | 1,290 | 1,291 | 1,251 | 1,273 | +0.24% | 100,300 | 334億9568万 | -14.33% | 23.12 | 0.82 |
| 06/21 | 1,282 | 1,283 | 1,246 | 1,270 | -2.61% | 116,100 | 334億1675万 | -15.89% | 23.06 | 0.82 |
| 06/20 | 1,301 | 1,331 | 1,298 | 1,304 | +0.31% | 105,800 | 343億1137万 | -14.77% | 23.68 | 0.84 |
| 06/19 | 1,329 | 1,340 | 1,281 | 1,300 | -2.03% | 86,600 | 342億612万 | -16.02% | 23.61 | 0.84 |
| 06/18 | 1,354 | 1,368 | 1,322 | 1,327 | -3.49% | 96,600 | 349億1655万 | -15.26% | 24.1 | 0.85 |
| 06/17 | 1,334 | 1,396 | 1,316 | 1,375 | +4.96% | 61,000 | 361億7955万 | -13.08% | 24.97 | 0.88 |
| 06/14 | 1,337 | 1,347 | 1,309 | 1,310 | +0.15% | 120,800 | 344億6924万 | -18.07% | 23.79 | 0.84 |
| 06/13 | 1,330 | 1,334 | 1,300 | 1,308 | -5.08% | 87,600 | 344億1662万 | -19.16% | 23.75 | 0.84 |
| 06/12 | 1,374 | 1,414 | 1,327 | 1,378 | -2.34% | 133,800 | 362億5848万 | -15.77% | 25.02 | 0.89 |
| 06/11 | 1,419 | 1,423 | 1,399 | 1,411 | +0.14% | 112,800 | 371億2679万 | -14.48% | 25.62 | 0.91 |
| 06/10 | 1,415 | 1,440 | 1,392 | 1,409 | +1.73% | 96,600 | 370億7417万 | -15.27% | 25.59 | 0.91 |
| 06/07 | 1,350 | 1,413 | 1,312 | 1,385 | -2.53% | 149,600 | 364億4267万 | -17.31% | 25.15 | 0.89 |
| 06/06 | 1,450 | 1,463 | 1,400 | 1,421 | -5.27% | 118,400 | 373億8992万 | -15.77% | 25.8 | 0.91 |
| 06/05 | 1,510 | 1,535 | 1,492 | 1,500 | -1.96% | 29,000 | 394億6860万 | -11.66% | 27.24 | 0.96 |
| 06/04 | 1,540 | 1,557 | 1,470 | 1,530 | -0.97% | 106,500 | 402億5797万 | -10.21% | 27.78 | 0.98 |
| 06/03 | 1,605 | 1,614 | 1,540 | 1,545 | -5.16% | 31,400 | 406億5266万 | -9.65% | 28.06 | 0.99 |
| 05/31 | 1,645 | 1,650 | 1,605 | 1,629 | +0.56% | 31,200 | 428億6290万 | -5.01% | 29.58 | 1.05 |
| 05/30 | 1,630 | 1,639 | 1,602 | 1,620 | -1.64% | 36,300 | 426億2609万 | -5.59% | 29.42 | 1.04 |
| 05/29 | 1,662 | 1,698 | 1,640 | 1,647 | -0.72% | 37,700 | 433億3652万 | -3.91% | 29.91 | 1.06 |
| 05/28 | 1,599 | 1,684 | 1,590 | 1,659 | +2.03% | 35,300 | 436億5227万 | -3.04% | 30.13 | 1.07 |
| 05/27 | 1,630 | 1,648 | 1,586 | 1,626 | +2.59% | 63,500 | 427億8396万 | -4.69% | 29.53 | 1.05 |
| 05/24 | 1,670 | 1,670 | 1,540 | 1,585 | -4.8% | 101,300 | 417億515万 | -7.04% | 28.78 | 1.02 |
| 05/23 | 1,820 | 1,830 | 1,655 | 1,665 | -9.12% | 94,600 | 438億1014万 | -2.17% | 30.23 | 1.07 |
| 05/22 | 1,875 | 1,875 | 1,830 | 1,832 | +0.05% | 34,800 | 482億432万 | +7.89% | 33.27 | 1.18 |
| 05/21 | 1,900 | 1,900 | 1,831 | 1,831 | -2.97% | 51,500 | 481億7800万 | +8.54% | 33.25 | 1.18 |
| 05/20 | 1,805 | 1,931 | 1,800 | 1,887 | +6.85% | 230,400 | 496億5150万 | +12.59% | 34.27 | 1.21 |
| 05/17 | 1,740 | 1,784 | 1,730 | 1,766 | +1.15% | 79,700 | 464億6770万 | +6.32% | 32.07 | 1.14 |
| 05/16 | 1,752 | 1,760 | 1,690 | 1,746 | -0.57% | 48,400 | 459億4145万 | +5.82% | 31.71 | 1.12 |
| 05/15 | 1,780 | 1,791 | 1,733 | 1,756 | +0.86% | 64,100 | 462億457万 | +6.88% | 31.89 | 1.13 |
| 05/14 | 1,781 | 1,796 | 1,741 | 1,741 | -2.46% | 56,600 | 458億989万 | +6.42% | 31.61 | 1.12 |
| 05/13 | 1,800 | 1,800 | 1,716 | 1,785 | -0.28% | 90,700 | 469億6763万 | +9.58% | 32.41 | 1.15 |
| 05/10 | 1,780 | 1,790 | 1,767 | 1,790 | +2.23% | 76,400 | 470億9919万 | +10.63% | 32.5 | 1.15 |
| 05/09 | 1,749 | 1,780 | 1,739 | 1,751 | +0.98% | 93,800 | 460億7301万 | +8.76% | 31.8 | 1.13 |
| 05/08 | 1,740 | 1,750 | 1,733 | 1,734 | +0.06% | 51,300 | 456億2570万 | +8.24% | 31.49 | 1.11 |
| 05/07 | 1,738 | 1,740 | 1,720 | 1,733 | +1.05% | 57,400 | 455億9939万 | +8.38% | 31.47 | 1.11 |
| 05/02 | 1,685 | 1,727 | 1,685 | 1,715 | +1.84% | 67,500 | 451億2576万 | +7.46% | 31.14 | 1.1 |
| 05/01 | 1,709 | 1,709 | 1,673 | 1,684 | -0.47% | 44,300 | 443億1008万 | +5.58% | 30.58 | 1.08 |
| 04/30 | 1,677 | 1,714 | 1,655 | 1,692 | +2.55% | 84,200 | 445億2058万 | +6.21% | 30.73 | 1.09 |
| 04/26 | 1,700 | 1,700 | 1,611 | 1,650 | -2.37% | 75,400 | 434億1546万 | +3.84% | 29.96 | 1.06 |
| 04/25 | 1,645 | 1,698 | 1,637 | 1,690 | +2.42% | 69,200 | 444億6795万 | +6.49% | 30.69 | 1.09 |
| 04/24 | 1,668 | 1,673 | 1,621 | 1,650 | -0.42% | 87,900 | 434億1546万 | +4.1% | 29.96 | 1.06 |
| 04/23 | 1,600 | 1,674 | 1,585 | 1,657 | +4.87% | 153,400 | 435億9965万 | +4.61% | 30.09 | 1.07 |
| 04/22 | 1,570 | 1,581 | 1,570 | 1,580 | +1.28% | 131,800 | 415億7359万 | -0.19% | 28.69 | 1.02 |
| 04/19 | 1,562 | 1,564 | 1,550 | 1,560 | +0.32% | 80,400 | 410億4734万 | -1.45% | 28.33 | 1 |
| 04/18 | 1,593 | 1,593 | 1,550 | 1,555 | -1.52% | 182,700 | 409億1578万 | -1.71% | 28.24 | 1 |
