時価総額
2013/06/11～2013/11/01
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 |
| 11/01 | 1,418 | 1,426 | 1,390 | 1,401 | -2.16% | 54,000 | 368億6367万 | -4.43% | 22.48 | 0.8 |
| 10/31 | 1,433 | 1,456 | 1,421 | 1,432 | -0.07% | 61,500 | 376億7935万 | -2.32% | 22.98 | 0.81 |
| 10/30 | 1,440 | 1,445 | 1,422 | 1,433 | +0.21% | 67,600 | 377億567万 | -2.18% | 22.99 | 0.81 |
| 10/29 | 1,441 | 1,443 | 1,417 | 1,430 | -0.42% | 73,100 | 376億2673万 | -2.32% | 22.94 | 0.81 |
| 10/28 | 1,485 | 1,485 | 1,427 | 1,436 | -1.91% | 94,500 | 377億8460万 | -1.78% | 23.04 | 0.82 |
| 10/25 | 1,511 | 1,520 | 1,461 | 1,464 | -2.98% | 98,000 | 385億2135万 | +0.27% | 23.49 | 0.83 |
| 10/24 | 1,497 | 1,515 | 1,484 | 1,509 | +0.4% | 118,100 | 397億541万 | +3.71% | 24.21 | 0.86 |
| 10/23 | 1,555 | 1,573 | 1,500 | 1,503 | -3.65% | 98,400 | 395億4754万 | +3.8% | 24.11 | 0.85 |
| 10/22 | 1,554 | 1,560 | 1,545 | 1,560 | +0.58% | 75,400 | 410億4734万 | +8.33% | 25.03 | 0.89 |
| 10/21 | 1,540 | 1,555 | 1,536 | 1,551 | +0.78% | 65,100 | 408億1053万 | +8.46% | 24.88 | 0.88 |
| 10/18 | 1,535 | 1,545 | 1,525 | 1,539 | 0% | 69,600 | 404億9478万 | +8.53% | 24.69 | 0.87 |
| 10/17 | 1,538 | 1,551 | 1,526 | 1,539 | +0.13% | 123,800 | 404億9478万 | +9.38% | 24.69 | 0.87 |
| 10/16 | 1,528 | 1,543 | 1,508 | 1,537 | +0.72% | 132,000 | 404億4216万 | +10.18% | 24.66 | 0.87 |
| 10/15 | 1,540 | 1,544 | 1,494 | 1,526 | -0.65% | 163,700 | 401億5272万 | +10.26% | 24.48 | 0.87 |
| 10/11 | 1,488 | 1,544 | 1,486 | 1,536 | +4.85% | 294,700 | 404億1584万 | +11.95% | 24.64 | 0.87 |
| 10/10 | 1,433 | 1,465 | 1,426 | 1,465 | +2.38% | 100,000 | 385億4766万 | +7.72% | 23.5 | 0.83 |
| 10/09 | 1,382 | 1,435 | 1,375 | 1,431 | +3.47% | 134,300 | 376億5304万 | +5.84% | 22.96 | 0.81 |
| 10/08 | 1,358 | 1,400 | 1,358 | 1,383 | -0.36% | 73,300 | 363億9005万 | +2.98% | 22.19 | 0.79 |
| 10/07 | 1,415 | 1,420 | 1,387 | 1,388 | -1.91% | 79,700 | 365億2161万 | +3.89% | 22.27 | 0.79 |
| 10/04 | 1,400 | 1,439 | 1,373 | 1,415 | -0.56% | 152,100 | 372億3204万 | +6.55% | 22.7 | 0.8 |
| 10/03 | 1,498 | 1,528 | 1,418 | 1,423 | -3.07% | 383,800 | 374億4254万 | +7.8% | 22.83 | 0.81 |
| 10/02 | 1,443 | 1,497 | 1,443 | 1,468 | +1.8% | 393,000 | 386億2660万 | +11.89% | 23.55 | 0.83 |
| 10/01 | 1,417 | 1,458 | 1,417 | 1,442 | +1.91% | 208,400 | 379億4248万 | +10.75% | 23.14 | 0.82 |
| 09/30 | 1,399 | 1,429 | 1,390 | 1,415 | +0.14% | 135,600 | 372億3204万 | +9.35% | 22.7 | 0.8 |
| 09/27 | 1,396 | 1,423 | 1,396 | 1,413 | +0.43% | 84,400 | 371億7942万 | +9.79% | 22.67 | 0.8 |
| 09/26 | 1,393 | 1,414 | 1,378 | 1,407 | -0.42% | 94,900 | 370億2154万 | +10.01% | 22.57 | 0.8 |
| 09/25 | 1,400 | 1,427 | 1,390 | 1,413 | +0.57% | 183,400 | 371億7942万 | +11.17% | 22.67 | 0.8 |
| 09/24 | 1,396 | 1,410 | 1,386 | 1,405 | +0.93% | 166,600 | 369億6892万 | +11.16% | 22.54 | 0.8 |
| 09/20 | 1,370 | 1,396 | 1,364 | 1,392 | +1.46% | 172,900 | 366億2686万 | +10.74% | 22.33 | 0.79 |
| 09/19 | 1,357 | 1,380 | 1,342 | 1,372 | +2.62% | 140,600 | 361億61万 | +9.58% | 22.01 | 0.78 |
| 09/18 | 1,332 | 1,356 | 1,328 | 1,337 | +0.38% | 173,600 | 351億7968万 | +7.13% | 21.45 | 0.76 |
| 09/17 | 1,329 | 1,344 | 1,326 | 1,332 | +0.76% | 123,300 | 350億4811万 | +6.9% | 21.37 | 0.76 |
| 09/13 | 1,288 | 1,328 | 1,285 | 1,322 | +2.72% | 179,900 | 347億8499万 | +6.18% | 21.21 | 0.75 |
| 09/12 | 1,282 | 1,289 | 1,266 | 1,287 | +1.58% | 86,800 | 338億6406万 | +3.46% | 20.65 | 0.73 |
| 09/11 | 1,290 | 1,290 | 1,260 | 1,267 | +0.08% | 66,200 | 333億3781万 | +1.85% | 20.33 | 0.72 |
| 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 |
