時価総額
2013/05/10～2013/10/15
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2013 |
| 10/15 | 1,030 | 1,040 | 1,030 | 1,035 | -0.96% | 800 | 36億2545万 | +0.39% | 4.74 | 0.27 |
| 10/10 | 1,005 | 1,045 | 1,000 | 1,045 | +3.98% | 1,800 | 36億6048万 | +1.55% | 4.78 | 0.27 |
| 10/09 | 1,005 | 1,010 | 1,005 | 1,005 | -0.5% | 1,800 | 35億2037万 | -2.05% | 4.6 | 0.26 |
| 10/08 | 1,015 | 1,015 | 1,010 | 1,010 | -0.49% | 2,600 | 35億3788万 | -1.56% | 4.62 | 0.26 |
| 10/07 | 1,050 | 1,050 | 1,015 | 1,015 | -3.33% | 1,400 | 35億5540万 | -1.07% | 4.65 | 0.27 |
| 10/04 | 1,030 | 1,050 | 1,030 | 1,050 | -0.47% | 400 | 36億7800万 | +2.44% | 4.81 | 0.28 |
| 10/02 | 1,060 | 1,060 | 1,055 | 1,055 | -0.94% | 400 | 36億9551万 | +3.13% | 4.83 | 0.28 |
| 10/01 | 1,065 | 1,065 | 1,065 | 1,065 | 0% | 800 | 37億3054万 | +4.21% | 4.88 | 0.28 |
| 09/30 | 1,075 | 1,105 | 1,065 | 1,065 | -0.93% | 3,400 | 37億3054万 | +4.51% | 4.88 | 0.28 |
| 09/27 | 1,065 | 1,075 | 1,065 | 1,075 | 0% | 2,400 | 37億6557万 | +5.81% | 4.92 | 0.28 |
| 09/25 | 1,085 | 1,085 | 1,075 | 1,075 | 0% | 2,200 | 37億6557万 | +6.12% | 4.92 | 0.28 |
| 09/24 | 1,070 | 1,075 | 1,070 | 1,075 | -1.38% | 1,000 | 37億6557万 | +6.54% | 4.92 | 0.28 |
| 09/20 | 1,090 | 1,110 | 1,060 | 1,090 | 0% | 3,800 | 38億1811万 | +8.35% | 4.99 | 0.29 |
| 09/19 | 1,085 | 1,095 | 1,085 | 1,090 | +0.93% | 3,800 | 38億1811万 | +8.57% | 4.99 | 0.29 |
| 09/18 | 1,050 | 1,080 | 1,050 | 1,080 | +2.86% | 3,600 | 37億8308万 | +7.89% | 4.95 | 0.28 |
| 09/17 | 1,025 | 1,050 | 1,025 | 1,050 | +3.45% | 2,000 | 36億7800万 | +4.9% | 4.81 | 0.28 |
| 09/13 | 1,015 | 1,020 | 1,015 | 1,015 | +1% | 1,600 | 35億5540万 | +1.4% | 4.65 | 0.27 |
| 09/12 | 985 | 1,030 | 985 | 1,005 | -0.99% | 4,000 | 35億2037万 | +0.3% | 4.6 | 0.26 |
| 09/11 | 1,000 | 1,015 | 1,000 | 1,015 | +3.05% | 2,200 | 35億5540万 | +1.2% | 4.65 | 0.27 |
| 09/10 | 995 | 1,000 | 985 | 985 | -1.5% | 1,000 | 34億5031万 | -1.79% | 4.51 | 0.26 |
| 09/09 | 980 | 1,000 | 980 | 1,000 | +2.56% | 1,000 | 35億285万 | -0.3% | 4.58 | 0.26 |
| 09/06 | 975 | 975 | 975 | 975 | -2.01% | 600 | 34億1528万 | -2.79% | 4.46 | 0.26 |
| 09/04 | 970 | 995 | 970 | 995 | +2.05% | 400 | 34億8534万 | -1% | 4.56 | 0.26 |
| 09/03 | 990 | 990 | 965 | 975 | +3.72% | 2,000 | 34億1528万 | -3.18% | 4.46 | 0.26 |
| 09/02 | 950 | 960 | 940 | 940 | -3.59% | 2,200 | 32億9268万 | -6.84% | 4.3 | 0.25 |
| 08/30 | 975 | 975 | 975 | 975 | -0.51% | 200 | 34億1528万 | -3.75% | 4.46 | 0.26 |
| 08/29 | 980 | 980 | 980 | 980 | -2% | 200 | 34億3280万 | -3.54% | 4.49 | 0.26 |
| 08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 35億285万 | -1.77% | 4.58 | 0.26 |
| 08/26 | 1,010 | 1,010 | 1,000 | 1,000 | +1.52% | 400 | 35億285万 | -2.06% | 4.58 | 0.26 |
| 08/23 | 1,000 | 1,000 | 975 | 985 | -1.5% | 4,000 | 34億5031万 | -3.81% | 4.51 | 0.26 |
| 08/22 | 1,005 | 1,005 | 1,000 | 1,000 | -2.91% | 800 | 35億285万 | -2.72% | 4.58 | 0.26 |
| 08/20 | 1,000 | 1,030 | 980 | 1,030 | +3% | 1,400 | 36億794万 | -0.1% | 4.72 | 0.27 |
| 08/16 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 200 | 35億285万 | -3.29% | 4.58 | 0.26 |
| 08/15 | 990 | 990 | 990 | 990 | -1.49% | 200 | 34億6783万 | -4.53% | 4.53 | 0.26 |
| 08/13 | 1,005 | 1,005 | 1,005 | 1,005 | +2.55% | 200 | 35億2037万 | -3.18% | 4.6 | 0.26 |
| 08/12 | 995 | 995 | 980 | 980 | -1.01% | 2,400 | 34億3280万 | -5.59% | 4.49 | 0.26 |
| 08/09 | 1,000 | 1,015 | 990 | 990 | -3.88% | 2,200 | 34億6783万 | -4.81% | 4.53 | 0.26 |
| 08/08 | 1,025 | 1,030 | 1,025 | 1,030 | -0.48% | 400 | 36億794万 | -1.06% | 4.72 | 0.27 |
| 08/07 | 1,035 | 1,035 | 1,035 | 1,035 | -2.36% | 400 | 36億2545万 | -0.67% | 4.74 | 0.27 |
| 08/06 | 1,035 | 1,060 | 1,035 | 1,060 | +0.47% | 1,000 | 37億1303万 | +1.53% | 4.85 | 0.28 |
| 08/05 | 1,025 | 1,055 | 1,025 | 1,055 | +1.44% | 400 | 36億9551万 | +1.15% | 4.83 | 0.28 |
| 08/02 | 1,070 | 1,070 | 1,040 | 1,040 | 0% | 800 | 36億4297万 | +0.1% | 4.76 | 0.27 |
| 08/01 | 1,005 | 1,055 | 1,005 | 1,040 | +3.48% | 2,000 | 36億4297万 | +0.39% | 4.76 | 0.27 |
| 07/31 | 1,000 | 1,005 | 1,000 | 1,005 | +1.01% | 400 | 35億2037万 | -2.8% | 4.6 | 0.26 |
| 07/30 | 985 | 995 | 970 | 995 | -0.5% | 1,000 | 34億8534万 | -3.77% | 4.56 | 0.26 |
| 07/29 | 1,000 | 1,015 | 990 | 1,000 | -2.44% | 1,600 | 35億285万 | -3.29% | 4.58 | 0.26 |
| 07/26 | 1,025 | 1,025 | 1,025 | 1,025 | -0.49% | 1,200 | 35億9043万 | -0.97% | 4.69 | 0.27 |
| 07/25 | 1,055 | 1,055 | 1,030 | 1,030 | -0.96% | 2,000 | 36億794万 | -0.48% | 4.72 | 0.27 |
| 07/24 | 1,035 | 1,045 | 1,035 | 1,040 | +0.48% | 1,200 | 36億4297万 | +0.68% | 4.76 | 0.27 |
| 07/23 | 1,040 | 1,040 | 1,035 | 1,035 | -0.48% | 3,200 | 36億2545万 | +0.49% | 4.74 | 0.27 |
| 07/22 | 1,060 | 1,060 | 1,040 | 1,040 | +0.48% | 1,600 | 36億4297万 | +1.17% | 4.76 | 0.27 |
| 07/19 | 1,045 | 1,045 | 1,035 | 1,035 | -3.27% | 3,600 | 36億2545万 | +0.98% | 4.74 | 0.27 |
| 07/18 | 1,070 | 1,070 | 1,065 | 1,070 | -1.38% | 2,000 | 37億4805万 | +4.49% | 4.9 | 0.28 |
| 07/17 | 1,085 | 1,085 | 1,035 | 1,085 | 0% | 3,200 | 38億60万 | +6.27% | 4.97 | 0.28 |
| 07/16 | 1,060 | 1,090 | 1,060 | 1,085 | 0% | 2,600 | 38億60万 | +6.58% | 4.97 | 0.28 |
| 07/12 | 1,060 | 1,085 | 1,030 | 1,085 | 0% | 4,200 | 38億60万 | +7.11% | 4.97 | 0.28 |
| 07/11 | 1,085 | 1,085 | 1,085 | 1,085 | +0.46% | 400 | 38億60万 | +7.32% | 4.97 | 0.28 |
| 07/10 | 1,015 | 1,090 | 1,005 | 1,080 | +6.4% | 2,800 | 37億8308万 | +6.93% | 4.95 | 0.28 |
| 07/09 | 1,020 | 1,020 | 1,015 | 1,015 | 0% | 1,200 | 35億5540万 | +0.59% | 4.65 | 0.27 |
| 07/08 | 1,025 | 1,035 | 1,015 | 1,015 | 0% | 4,400 | 35億5540万 | +0.5% | 4.65 | 0.27 |
| 07/05 | 1,035 | 1,040 | 1,005 | 1,015 | -1.93% | 2,800 | 35億5540万 | +0.3% | 4.65 | 0.27 |
| 07/03 | 1,050 | 1,050 | 1,035 | 1,035 | -1.43% | 800 | 36億2545万 | +1.97% | 4.74 | 0.27 |
| 07/02 | 1,080 | 1,080 | 1,050 | 1,050 | -1.87% | 800 | 36億7800万 | +3.24% | 4.81 | 0.28 |
| 07/01 | 1,025 | 1,070 | 1,025 | 1,070 | +3.38% | 1,000 | 37億4805万 | +5.11% | 4.9 | 0.28 |
| 06/28 | 975 | 1,035 | 975 | 1,035 | +7.81% | 12,800 | 36億2545万 | +1.57% | 6.2 | 0.35 |
| 06/27 | 970 | 985 | 960 | 960 | -1.54% | 13,400 | 33億6274万 | -6.16% | 5.75 | 0.33 |
| 06/26 | 990 | 1,000 | 975 | 975 | -1.02% | 2,600 | 34億1528万 | -5.43% | 5.84 | 0.33 |
| 06/25 | 1,055 | 1,055 | 985 | 985 | -2.48% | 2,800 | 34億5031万 | -5.2% | 5.9 | 0.34 |
| 06/24 | 1,010 | 1,010 | 1,010 | 1,010 | +2.54% | 200 | 35億3788万 | -3.44% | 6.05 | 0.35 |
| 06/21 | 1,000 | 1,000 | 985 | 985 | -3.9% | 800 | 34億5031万 | -6.37% | 5.9 | 0.34 |
| 06/20 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 1,200 | 35億9043万 | -3.12% | 6.14 | 0.35 |
| 06/19 | 1,025 | 1,025 | 1,025 | 1,025 | +5.13% | 200 | 35億9043万 | -3.48% | 6.14 | 0.35 |
| 06/18 | 1,020 | 1,020 | 975 | 975 | 0% | 1,000 | 34億1528万 | -8.79% | 5.84 | 0.33 |
| 06/17 | 975 | 975 | 970 | 975 | 0% | 800 | 34億1528万 | -9.39% | 5.84 | 0.33 |
| 06/14 | 975 | 975 | 975 | 975 | 0% | 800 | 34億1528万 | -9.89% | 5.84 | 0.33 |
| 06/13 | 985 | 985 | 975 | 975 | -2.99% | 800 | 34億1528万 | -10.8% | 5.84 | 0.33 |
| 06/12 | 1,000 | 1,005 | 990 | 1,005 | +0.5% | 800 | 35億2037万 | -8.88% | 6.02 | 0.34 |
| 06/11 | 985 | 1,000 | 985 | 1,000 | 0% | 9,000 | 35億285万 | -10.07% | 5.99 | 0.34 |
| 06/10 | 985 | 1,000 | 985 | 1,000 | +2.04% | 1,600 | 35億285万 | -10.79% | 5.99 | 0.34 |
| 06/07 | 1,005 | 1,005 | 975 | 980 | -3.45% | 2,600 | 34億3280万 | -13.2% | 5.87 | 0.34 |
| 06/06 | 1,055 | 1,055 | 1,015 | 1,015 | -5.58% | 1,600 | 35億5540万 | -10.65% | 6.08 | 0.35 |
| 06/05 | 1,075 | 1,075 | 1,075 | 1,075 | +2.87% | 200 | 37億6557万 | -5.78% | 6.44 | 0.37 |
| 06/04 | 1,025 | 1,045 | 1,025 | 1,045 | -0.48% | 400 | 36億6048万 | -8.65% | 6.26 | 0.36 |
| 06/03 | 1,050 | 1,055 | 1,050 | 1,050 | -1.87% | 2,200 | 36億7800万 | -8.62% | 6.29 | 0.36 |
| 05/31 | 1,070 | 1,070 | 1,070 | 1,070 | -0.47% | 200 | 37億4805万 | -7.28% | 6.41 | 0.37 |
| 05/30 | 1,080 | 1,110 | 1,060 | 1,075 | -1.38% | 30,200 | 37億6557万 | -7.01% | 6.44 | 0.37 |
| 05/29 | 1,075 | 1,090 | 1,075 | 1,090 | +1.87% | 600 | 38億1811万 | -5.87% | 6.53 | 0.37 |
| 05/28 | 1,085 | 1,090 | 1,070 | 1,070 | -1.83% | 2,200 | 37億4805万 | -7.68% | 6.41 | 0.37 |
| 05/27 | 1,135 | 1,135 | 1,075 | 1,090 | -3.96% | 10,000 | 38億1811万 | -6.12% | 6.53 | 0.37 |
| 05/24 | 1,150 | 1,150 | 1,130 | 1,135 | -2.16% | 5,400 | 39億7574万 | -2.16% | 6.8 | 0.39 |
| 05/23 | 1,175 | 1,180 | 1,135 | 1,160 | -1.69% | 10,800 | 40億6331万 | +0.09% | 6.95 | 0.4 |
| 05/22 | 1,175 | 1,195 | 1,175 | 1,180 | +0.43% | 12,400 | 41億3337万 | +1.99% | 7.07 | 0.4 |
| 05/21 | 1,170 | 1,185 | 1,145 | 1,175 | +2.17% | 11,400 | 41億1585万 | +1.73% | 7.04 | 0.4 |
| 05/20 | 1,140 | 1,175 | 1,140 | 1,150 | +0.88% | 5,400 | 40億2828万 | -0.26% | 6.89 | 0.39 |
| 05/17 | 1,105 | 1,140 | 1,105 | 1,140 | +1.33% | 3,600 | 39億9325万 | -0.96% | 6.83 | 0.39 |
| 05/16 | 1,170 | 1,175 | 1,115 | 1,125 | -5.06% | 6,600 | 39億4071万 | -2.17% | 6.74 | 0.39 |
| 05/15 | 1,155 | 1,185 | 1,140 | 1,185 | +2.6% | 10,600 | 41億5088万 | +3.22% | 7.1 | 0.41 |
| 05/14 | 1,135 | 1,160 | 1,135 | 1,155 | +2.21% | 8,800 | 40億4580万 | +1.05% | 6.92 | 0.4 |
| 05/13 | 1,165 | 1,175 | 1,110 | 1,130 | -9.24% | 21,600 | 39億5823万 | -0.88% | 6.77 | 0.39 |
| 05/10 | 1,250 | 1,250 | 1,195 | 1,245 | +0.4% | 14,400 | 43億6105万 | +9.5% | 7.45 | 0.43 |
