時価総額

2013/08/06～2013/12/30

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PERPBR
2013
12/302,5502,5782,5332,552+0.91%168,300701億8000万+10.62%21.911.49
12/272,4842,5322,4782,529+2.72%234,600695億4750万+10.73%21.711.47
12/262,4462,4692,4402,462-0.08%241,000677億500万+8.89%21.141.44
12/252,4602,4702,4322,464-0.69%214,200677億6000万+9.9%21.161.44
12/242,4782,4892,4702,481+0.57%227,000682億2750万+11.66%21.31.45
12/202,4422,4702,4372,467+1.02%375,600678億4250万+12.03%21.181.44
12/192,4462,4572,4272,442+0.7%232,100671億5500万+11.97%20.971.42
12/182,4202,4372,3982,425+0.54%262,100666億8750万+12.27%20.821.41
12/172,4052,4252,3832,412+0.63%272,000663億3000万+12.71%20.711.41
12/162,4102,4162,2982,397+0.76%489,500659億1750万+13.12%20.581.4
12/132,3092,3842,2902,379+2.19%412,900654億2250万+13.34%20.431.39
12/122,3012,3452,2802,328+1.22%392,200640億2000万+11.87%19.991.36
12/112,2632,3082,2592,300+0.66%320,000632億5000万+11.33%19.751.34
12/102,2482,2962,2342,285+2.1%285,000628億3750万+11.35%19.621.33
12/092,2302,2392,1902,238+2.85%317,600615億4500万+9.81%19.221.3
12/062,1352,1942,1332,176-0.41%281,000598億4000万+7.09%18.681.27
12/052,1502,1952,1452,185+1.25%310,800600億8750万+7.74%18.761.27
12/042,1762,1772,1472,158-0.87%148,900593億4500万+6.41%18.531.26
12/032,1802,1982,1682,177-0.05%219,700598億6750万+7.24%18.691.27
12/022,1832,1892,1482,178+0.14%280,300598億9500万+7.24%18.71.27
11/292,1722,2042,1572,175+0.55%239,700598億1250万+7.04%18.681.27
11/282,1662,1832,1372,163+0.93%318,400594億8250万+6.39%18.571.26
11/272,1002,1942,0802,143+2.1%581,900589億3250万+5.26%18.41.25
11/262,0592,1052,0332,099+1.79%229,200577億2250万+2.89%18.021.22
11/251,9852,0681,9852,062+3.98%228,100567億500万+0.98%17.711.2
11/221,9682,0061,9531,983+1.8%182,400545億3250万-2.94%17.031.16
11/211,9681,9811,9391,948-1.27%200,200535億7000万-4.88%16.731.14
11/201,9931,9931,9661,973-0.5%118,700542億5750万-3.94%16.941.15
11/191,9902,0091,9681,983+0.25%220,600545億3250万-3.74%17.031.16
11/181,9591,9871,9431,978+1.96%178,700543億9500万-4.21%16.981.15
11/151,9501,9701,9371,940+0.83%148,500533億5000万-6.33%16.661.13
11/141,9211,9351,9111,924+0.79%108,800529億1000万-7.37%16.521.12
11/131,9021,9151,8991,909+0.58%133,300524億9750万-8.35%16.391.11
11/121,9041,9151,8891,898-0.32%177,700521億9500万-9.23%16.31.11
11/111,9261,9501,8971,904-0.88%241,700523億6000万-9.33%16.351.11
11/081,9151,9291,9081,921-1.18%223,600528億2750万-8.74%16.491.12
11/071,9551,9691,9201,944-0.51%173,000534億6000万-8%16.691.13
11/061,9481,9641,9381,954+1.3%142,300537億3500万-7.87%16.781.14
11/052,0372,0701,9101,929-7.57%487,700530億4750万-9.44%16.561.12
11/012,0502,0982,0452,087-0.43%404,400573億9250万-2.43%17.921.22
10/312,1832,1832,0872,096-3.99%196,400576億4000万-2.19%181.22
10/302,2002,2002,1782,183-0.41%88,900600億3250万+1.77%18.741.27
10/292,1902,2182,1782,192-0.72%76,500602億8000万+2.14%18.821.28
10/282,2002,2182,1912,208+0.64%53,000607億2000万+2.89%18.961.29
10/252,2162,2202,1782,194-0.95%72,200603億3500万+2.33%18.841.28
10/242,2192,2212,1722,215-0.98%101,700609億1250万+3.46%19.021.29
10/232,2282,2762,2082,237+0.45%191,400615億1750万+4.78%19.211.3
10/222,1512,2402,1422,227+3.58%380,400612億4250万+4.7%19.121.3
10/212,1202,1502,1202,150+2.23%141,100591億2500万+1.46%18.461.25
10/182,1042,1232,0862,103+0.19%94,500578億3250万-0.61%18.061.23
10/172,1042,1182,0842,099-0.43%121,500577億2250万-0.76%18.021.22
10/162,0982,1232,0972,108-0.09%27,700579億7000万-0.19%18.11.23
10/152,0902,1202,0852,110-0.47%56,000580億2500万+0.05%18.121.23
10/112,1192,1392,1032,120+0.43%78,300583億+0.71%18.21.24
10/102,0902,1142,0862,111+0.86%47,700580億5250万+0.43%18.131.23
10/092,0692,0962,0652,093+0.05%68,300575億5750万-0.29%17.971.22
10/082,0852,0962,0712,092+0.14%47,200575億3000万-0.05%17.961.22
10/072,1192,1362,0892,089-1.6%46,300574億4750万+0.14%17.941.22
10/042,0382,1282,0382,123+4.58%206,800583億8250万+2.17%18.231.24
10/032,0852,0972,0262,030-4.34%153,200558億2500万-1.84%17.431.18
10/022,1612,1612,0912,122-1.53%186,500583億5500万+2.86%18.221.24
10/012,1582,1742,1412,155-0.51%71,900592億6250万+4.92%18.51.26
09/302,1382,1752,1222,1660%74,500595億6500万+5.97%18.61.26
09/272,1772,1902,1582,166-0.41%74,500595億6500万+6.54%18.61.26
09/262,1412,1772,1212,175+0.28%87,200598億1250万+7.46%18.681.27
09/252,1902,1902,1362,169-1.05%84,500596億4750万+7.7%18.621.26
09/242,1642,1982,1352,192+0.05%84,800602億8000万+9.27%18.821.28
09/202,1682,1952,1622,191+1.11%136,300602億5250万+9.77%18.811.28
09/192,1242,1702,1182,167+2.8%181,400595億9250万+9%18.611.26
09/182,0812,1262,0332,108+2.03%170,900579億7000万+6.52%18.11.23
09/172,0322,0742,0322,066+0.63%64,700568億1500万+4.77%17.741.2
09/132,0082,0562,0082,053+1.33%104,900564億5750万+4.48%17.631.2
09/122,0532,0542,0112,026-1.98%85,500557億1500万+3.47%17.41.18
09/112,0752,0962,0602,067-0.34%114,100568億4250万+5.78%17.751.21
09/102,0502,0842,0492,074+2.22%212,600570億3500万+6.52%17.811.21
09/092,0322,0452,0012,029-0.1%180,500557億9750万+4.53%17.421.18
09/062,0132,0311,9902,031+1.25%82,100558億5250万+4.85%17.441.18
09/052,0572,0571,9882,006-2.15%125,300551億6500万+3.88%17.221.17
09/042,0092,0671,9602,050+1.13%372,500563億7500万+6.27%17.61.2
09/031,9802,0331,9802,027+3.68%370,600557億4250万+5.24%17.41.18
09/021,9422,0171,9131,955+2.68%525,800537億6250万+1.56%16.791.14
08/301,8981,9311,8831,904+0.32%85,600523億6000万-1.19%16.351.11
08/291,8721,9051,8701,898+0.96%87,400521億9500万-1.76%16.31.11
08/281,8821,8891,8731,880-0.95%71,400517億-3.09%16.141.1
08/271,8951,9071,8811,898+0.16%71,300521億9500万-2.72%16.31.11
08/261,9021,9151,8931,895-0.42%42,000521億1250万-3.37%16.271.1
08/231,9101,9371,8971,903+0.48%114,500523億3250万-3.45%16.341.11
08/221,9201,9251,8861,894-2.12%134,800520億8500万-4.34%16.261.1
08/211,9251,9551,9251,935+0.52%56,000532億1250万-2.71%16.611.13
08/201,9711,9721,9201,925-2.68%95,900529億3750万-3.61%16.531.12
08/191,9361,9841,9361,978+2.17%80,700543億9500万-1.4%16.981.15
08/161,9621,9791,9301,936-2.37%96,600532億4000万-3.73%16.621.13
08/151,9401,9891,9301,983+1.69%141,500545億3250万-1.73%17.031.16
08/141,9491,9501,9301,950+1.04%117,500536億2500万-3.66%16.741.14
08/131,9001,9341,8941,930+2.06%139,400530億7500万-5.07%16.571.13
08/121,8911,9091,8861,891+0.05%81,100520億250万-7.3%16.241.1
08/091,9101,9121,8721,890-1.25%225,600519億7500万-7.76%16.231.1
08/081,9021,9541,9021,914+0.26%183,400526億3500万-6.95%16.431.12
08/071,9181,9281,9021,909-0.57%179,600524億9750万-7.64%16.391.11
08/061,9331,9451,9121,920+0.16%156,300528億-7.43%16.491.12