時価総額
2013/07/19~2013/12/25
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 |
---|
2015 | 10/1, 株式併合 10→1 |
2014 | 4/1, 株式分割 1→2 |
2013 |
12/25 | 1,070 | 1,085 | 1,070 | 1,085 | +1.4% | 7,400 | 38億60万 | -0.09% | 4.97 | 0.28 |
12/24 | 1,105 | 1,105 | 1,050 | 1,070 | -1.83% | 10,000 | 37億4805万 | -1.38% | 4.9 | 0.28 |
12/20 | 1,110 | 1,110 | 1,090 | 1,090 | -0.91% | 4,800 | 38億1811万 | +0.55% | 4.99 | 0.29 |
12/19 | 1,140 | 1,140 | 1,085 | 1,100 | -2.22% | 38,200 | 38億5314万 | +1.66% | 5.04 | 0.29 |
12/18 | 1,100 | 1,155 | 1,065 | 1,125 | +5.14% | 35,800 | 39億4071万 | +4.26% | 5.15 | 0.3 |
12/17 | 1,065 | 1,075 | 1,065 | 1,070 | 0% | 2,600 | 37億4805万 | -0.47% | 4.9 | 0.28 |
12/16 | 1,080 | 1,085 | 1,055 | 1,070 | -1.83% | 2,800 | 37億4805万 | -0.28% | 4.9 | 0.28 |
12/13 | 1,080 | 1,090 | 1,075 | 1,090 | +1.4% | 2,800 | 38億1811万 | +1.58% | 4.99 | 0.29 |
12/12 | 1,085 | 1,085 | 1,075 | 1,075 | 0% | 1,000 | 37億6557万 | +0.28% | 4.92 | 0.28 |
12/11 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 800 | 37億6557万 | +0.28% | 4.92 | 0.28 |
12/10 | 1,085 | 1,085 | 1,075 | 1,075 | 0% | 2,600 | 37億6557万 | +0.28% | 4.92 | 0.28 |
12/09 | 1,075 | 1,090 | 1,075 | 1,075 | 0% | 1,600 | 37億6557万 | +0.28% | 4.92 | 0.28 |
12/06 | 1,095 | 1,095 | 1,050 | 1,075 | -0.92% | 3,000 | 37億6557万 | +0.28% | 4.92 | 0.28 |
12/04 | 1,085 | 1,085 | 1,070 | 1,085 | -0.91% | 5,800 | 38億60万 | +1.21% | 4.97 | 0.28 |
12/03 | 1,090 | 1,095 | 1,085 | 1,095 | +0.92% | 2,600 | 38億3563万 | +2.15% | 5.01 | 0.29 |
12/02 | 1,095 | 1,095 | 1,080 | 1,085 | -0.91% | 800 | 38億60万 | +1.31% | 4.97 | 0.28 |
11/29 | 1,095 | 1,100 | 1,095 | 1,095 | +0.46% | 3,000 | 38億3563万 | +2.43% | 5.01 | 0.29 |
11/28 | 1,095 | 1,095 | 1,090 | 1,090 | -0.46% | 4,000 | 38億1811万 | +2.06% | 4.99 | 0.29 |
11/27 | 1,095 | 1,095 | 1,090 | 1,095 | 0% | 2,600 | 38億3563万 | +2.72% | 5.01 | 0.29 |
11/26 | 1,095 | 1,100 | 1,085 | 1,095 | 0% | 5,600 | 38億3563万 | +2.91% | 5.01 | 0.29 |
11/25 | 1,110 | 1,110 | 1,090 | 1,095 | -1.79% | 9,400 | 38億3563万 | +3.11% | 5.01 | 0.29 |
11/22 | 1,115 | 1,120 | 1,110 | 1,115 | +0.45% | 11,000 | 39億568万 | +5.09% | 5.11 | 0.29 |
11/21 | 1,105 | 1,115 | 1,080 | 1,110 | +4.72% | 31,400 | 38億8817万 | +4.91% | 5.08 | 0.29 |
11/20 | 1,055 | 1,060 | 1,055 | 1,060 | 0% | 2,400 | 37億1303万 | +0.57% | 4.85 | 0.28 |
11/19 | 1,060 | 1,060 | 1,060 | 1,060 | +0.47% | 2,400 | 37億1303万 | +0.66% | 4.85 | 0.28 |
11/18 | 1,045 | 1,070 | 1,045 | 1,055 | +1.44% | 4,800 | 36億9551万 | +0.19% | 4.83 | 0.28 |
11/15 | 1,050 | 1,055 | 1,025 | 1,040 | -0.48% | 5,000 | 36億4297万 | -1.05% | 4.76 | 0.27 |
11/14 | 1,035 | 1,045 | 1,035 | 1,045 | +1.46% | 1,200 | 36億6048万 | -0.48% | 4.78 | 0.27 |
11/13 | 1,030 | 1,040 | 1,025 | 1,030 | 0% | 10,400 | 36億794万 | -1.72% | 4.72 | 0.27 |
11/12 | 1,030 | 1,045 | 1,030 | 1,030 | +0.98% | 1,000 | 36億794万 | -1.81% | 4.72 | 0.27 |
11/11 | 1,050 | 1,050 | 1,020 | 1,020 | -3.77% | 2,200 | 35億7291万 | -2.86% | 4.67 | 0.27 |
11/08 | 1,060 | 1,060 | 1,050 | 1,060 | -0.93% | 3,000 | 37億1303万 | +0.76% | 4.85 | 0.28 |
11/07 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 5,000 | 37億4805万 | +1.71% | 4.9 | 0.28 |
11/06 | 1,065 | 1,070 | 1,065 | 1,070 | -0.47% | 2,000 | 37億4805万 | +1.71% | 4.9 | 0.28 |
11/05 | 1,075 | 1,075 | 1,065 | 1,075 | 0% | 2,000 | 37億6557万 | +2.09% | 4.92 | 0.28 |
11/01 | 1,095 | 1,100 | 1,070 | 1,075 | -0.46% | 9,200 | 37億6557万 | +2.09% | 4.92 | 0.28 |
10/31 | 1,080 | 1,100 | 1,080 | 1,080 | 0% | 1,800 | 37億8308万 | +2.56% | 4.95 | 0.28 |
10/30 | 1,075 | 1,090 | 1,075 | 1,080 | 0% | 2,200 | 37億8308万 | +2.47% | 4.95 | 0.28 |
10/29 | 1,055 | 1,080 | 1,050 | 1,080 | +2.37% | 2,400 | 37億8308万 | +2.47% | 4.95 | 0.28 |
10/28 | 1,055 | 1,055 | 1,055 | 1,055 | +0.48% | 200 | 36億9551万 | +0.29% | 4.83 | 0.28 |
10/25 | 1,050 | 1,050 | 1,050 | 1,050 | -0.94% | 800 | 36億7800万 | -0.1% | 4.81 | 0.28 |
10/24 | 1,060 | 1,060 | 1,045 | 1,060 | +1.44% | 600 | 37億1303万 | +1.05% | 4.85 | 0.28 |
10/23 | 1,050 | 1,050 | 1,045 | 1,045 | +0.97% | 1,200 | 36億6048万 | -0.19% | 4.78 | 0.27 |
10/22 | 1,050 | 1,050 | 1,035 | 1,035 | -2.82% | 1,600 | 36億2545万 | -0.96% | 4.74 | 0.27 |
10/21 | 1,065 | 1,065 | 1,065 | 1,065 | -0.47% | 1,000 | 37億3054万 | +2.11% | 4.88 | 0.28 |
10/18 | 1,030 | 1,070 | 1,030 | 1,070 | +3.88% | 1,000 | 37億4805万 | +2.88% | 4.9 | 0.28 |
10/17 | 1,025 | 1,030 | 1,025 | 1,030 | +0.98% | 1,600 | 36億794万 | -0.68% | 4.72 | 0.27 |
10/16 | 1,025 | 1,025 | 1,015 | 1,020 | -1.45% | 1,400 | 35億7291万 | -1.45% | 4.67 | 0.27 |
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 |