時価総額
2010/02/08～2012/09/28
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 |
|---|
| 2012 |
| 09/28 | 639 | 715 | 639 | 715 | +10.17% | 3,500 | - | +5.93% |
| 09/27 | 651 | 651 | 649 | 649 | -0.31% | 1,000 | - | -3.57% |
| 09/26 | 654 | 654 | 651 | 651 | -0.46% | 1,500 | - | -3.56% |
| 09/25 | 654 | 654 | 654 | 654 | +1.55% | 200 | - | -3.4% |
| 09/24 | 651 | 651 | 644 | 644 | -1.08% | 900 | - | -5.01% |
| 09/21 | 641 | 651 | 641 | 651 | +1.56% | 1,000 | - | -4.26% |
| 09/20 | 640 | 641 | 640 | 641 | +0.16% | 1,700 | - | -6.01% |
| 09/19 | 640 | 641 | 640 | 640 | +1.59% | 2,500 | - | -6.71% |
| 09/14 | 640 | 640 | 630 | 630 | -1.56% | 6,200 | - | -8.7% |
| 09/13 | 640 | 640 | 640 | 640 | -1.54% | 100 | - | -8.05% |
| 09/12 | 685 | 685 | 650 | 650 | -7.14% | 600 | - | -7.28% |
| 09/11 | 695 | 700 | 695 | 700 | 0% | 3,300 | - | -0.85% |
| 09/10 | 700 | 700 | 700 | 700 | 0% | 1,000 | - | -0.85% |
| 09/07 | 700 | 700 | 700 | 700 | 0% | 900 | - | -0.71% |
| 09/06 | 685 | 700 | 685 | 700 | +1.45% | 600 | - | -0.71% |
| 09/05 | 688 | 690 | 688 | 690 | +0.29% | 4,000 | - | -1.71% |
| 09/04 | 690 | 690 | 688 | 688 | +1.18% | 2,100 | - | -1.71% |
| 09/03 | 680 | 680 | 680 | 680 | +1.19% | 3,800 | - | -2.72% |
| 08/31 | 665 | 672 | 665 | 672 | -3.31% | 3,800 | - | -4% |
| 08/30 | 692 | 701 | 692 | 695 | -0.86% | 5,400 | - | -2.25% |
| 08/29 | 701 | 701 | 701 | 701 | 0% | 100 | - | -2.5% |
| 08/28 | 700 | 701 | 700 | 701 | +0.29% | 3,100 | - | -3.71% |
| 08/27 | 699 | 699 | 699 | 699 | 0% | 100 | - | -4.64% |
| 08/23 | 699 | 699 | 699 | 699 | +1.16% | 100 | - | -5.67% |
| 08/17 | 691 | 691 | 691 | 691 | +3.91% | 200 | - | -9.08% |
| 08/13 | 675 | 675 | 665 | 665 | -4.32% | 700 | - | -14.74% |
| 08/10 | 695 | 695 | 695 | 695 | 0% | 100 | - | -13.13% |
| 08/09 | 695 | 695 | 695 | 695 | +0.72% | 1,200 | - | -14.93% |
| 08/08 | 689 | 690 | 689 | 690 | 0% | 1,600 | - | -17.27% |
| 08/07 | 690 | 690 | 690 | 690 | -2.82% | 200 | - | -18.92% |
| 07/06 | 710 | 710 | 710 | 710 | -3.66% | 100 | - | -18.11% |
| 05/21 | 737 | 737 | 737 | 737 | +2.36% | 100 | - | -16.63% |
| 04/11 | 750 | 750 | 720 | 720 | -8.63% | 2,400 | - | -20% |
| 03/29 | 788 | 788 | 788 | 788 | +2.74% | 300 | - | -14.07% |
| 03/13 | 767 | 767 | 767 | 767 | -0.65% | 200 | - | -17.7% |
| 03/05 | 772 | 772 | 772 | 772 | +9.35% | 400 | - | -18.57% |
| 02/07 | 706 | 706 | 706 | 706 | +3.07% | 1,100 | - | -26.46% |
| 01/23 | 685 | 685 | 685 | 685 | -2.14% | 300 | - | -29.67% |
| 01/12 | 700 | 700 | 700 | 700 | +12.9% | 200 | - | -29.15% |
| 2011 |
| 12/22 | 620 | 620 | 620 | 620 | -3.13% | 200 | - | -38% |
| 12/21 | 640 | 640 | 640 | 640 | -3.76% | 100 | - | -36.95% |
| 12/19 | 665 | 665 | 665 | 665 | -3.34% | 800 | - | -35.5% |
| 11/28 | 688 | 688 | 688 | 688 | -28.41% | 600 | - | -34.1% |
| 10/31 | 961 | 961 | 961 | 961 | +7.98% | 200 | - | -9.08% |
| 10/26 | 890 | 890 | 890 | 890 | -3.05% | 200 | - | -15.8% |
| 10/20 | 918 | 918 | 918 | 918 | +10.07% | 100 | - | -13.31% |
| 10/03 | 834 | 834 | 834 | 834 | -7.64% | 100 | - | -21.47% |
| 08/19 | 903 | 903 | 903 | 903 | -23.34% | 300 | - | -15.45% |
| 07/25 | 1,178 | 1,178 | 1,178 | 1,178 | 0% | 100 | - | +9.89% |
| 07/08 | 1,178 | 1,178 | 1,178 | 1,178 | 0% | 200 | - | +10.61% |
| 07/07 | 1,178 | 1,178 | 1,178 | 1,178 | +7.09% | 100 | - | +11.55% |
| 07/05 | 1,100 | 1,100 | 1,100 | 1,100 | -2.65% | 200 | - | +5.26% |
| 07/04 | 1,130 | 1,130 | 1,130 | 1,130 | +1.89% | 100 | - | +9.07% |
| 06/22 | 1,109 | 1,109 | 1,109 | 1,109 | +0.18% | 500 | - | +7.98% |
| 06/17 | 1,107 | 1,107 | 1,107 | 1,107 | -2.55% | 200 | - | +8.64% |
| 06/01 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 100 | - | +12.48% |
| 04/27 | 1,136 | 1,136 | 1,136 | 1,136 | +0.09% | 100 | - | +13.94% |
| 04/15 | 1,135 | 1,135 | 1,135 | 1,135 | -2.58% | 200 | - | +15.11% |
| 04/11 | 1,165 | 1,165 | 1,165 | 1,165 | +0.87% | 100 | - | +19.49% |
| 04/07 | 1,165 | 1,165 | 1,155 | 1,155 | +6.85% | 1,800 | - | +20.06% |
| 03/31 | 1,079 | 1,100 | 1,079 | 1,081 | +1.12% | 1,500 | - | +14.03% |
| 03/30 | 1,069 | 1,069 | 1,069 | 1,069 | +5.32% | 100 | - | +13.97% |
| 03/28 | 1,015 | 1,015 | 1,015 | 1,015 | +1.3% | 700 | - | +10.09% |
| 03/22 | 1,002 | 1,002 | 1,002 | 1,002 | +0.1% | 1,000 | - | +9.63% |
| 02/02 | 1,001 | 1,001 | 1,001 | 1,001 | -2.82% | 100 | - | +10.36% |
| 02/01 | 1,030 | 1,030 | 1,030 | 1,030 | +1.98% | 100 | - | +14.7% |
| 01/26 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 100 | - | +13.61% |
| 01/04 | 1,000 | 1,000 | 1,000 | 1,000 | +4.38% | 3,000 | - | +13.51% |
| 2010 |
| 12/29 | 958 | 958 | 958 | 958 | +0.1% | 300 | - | +8.86% |
| 12/24 | 957 | 957 | 957 | 957 | -1.54% | 300 | - | +9% |
| 12/22 | 972 | 972 | 972 | 972 | -2.9% | 500 | - | +11.34% |
| 12/15 | 1,001 | 1,001 | 1,001 | 1,001 | +0.1% | 200 | - | +15.46% |
| 12/14 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 100 | - | +16.14% |
| 12/13 | 990 | 995 | 990 | 995 | +4.74% | 1,300 | - | +16.65% |
| 12/08 | 950 | 950 | 950 | 950 | +5.56% | 100 | - | +12.69% |
| 12/03 | 900 | 900 | 900 | 900 | +1.58% | 100 | - | +7.91% |
| 11/29 | 886 | 886 | 886 | 886 | -1.66% | 1,000 | - | +7% |
| 11/24 | 901 | 901 | 901 | 901 | -2.59% | 200 | - | +9.21% |
| 11/22 | 925 | 925 | 925 | 925 | +7.31% | 100 | - | +12.39% |
| 09/16 | 862 | 862 | 862 | 862 | +3.86% | 100 | - | +5.25% |
| 09/09 | 830 | 830 | 830 | 830 | -1.78% | 100 | - | +1.72% |
| 08/18 | 845 | 845 | 845 | 845 | -3.43% | 200 | - | +3.81% |
| 08/09 | 875 | 875 | 875 | 875 | +6.71% | 900 | - | +7.76% |
| 07/30 | 820 | 820 | 820 | 820 | +0.61% | 100 | - | +1.49% |
| 07/23 | 815 | 815 | 815 | 815 | -1.81% | 1,000 | - | +0.99% |
| 07/21 | 830 | 830 | 830 | 830 | +22.78% | 100 | - | +3.23% |
| 07/05 | 676 | 676 | 676 | 676 | -17.06% | 100 | - | -15.82% |
| 06/22 | 815 | 815 | 815 | 815 | -1.81% | 100 | - | +1.24% |
| 06/21 | 830 | 830 | 830 | 830 | +9.5% | 200 | - | +3.62% |
| 05/24 | 758 | 758 | 758 | 758 | -5.96% | 100 | - | -4.77% |
| 05/13 | 806 | 806 | 806 | 806 | -1.83% | 500 | - | +1.64% |
| 05/12 | 821 | 821 | 821 | 821 | -15.1% | 100 | - | +4.19% |
| 04/26 | 922 | 967 | 922 | 967 | +7.21% | 1,200 | - | +23.5% |
| 04/15 | 902 | 902 | 902 | 902 | +7.77% | 1,300 | - | +16.99% |
| 04/08 | 816 | 837 | 816 | 837 | 0% | 300 | - | +9.99% |
| 04/06 | 836 | 837 | 836 | 837 | -1.53% | 1,600 | - | +11.16% |
| 04/05 | 850 | 850 | 850 | 850 | +8.01% | 500 | - | +14.4% |
| 02/19 | 787 | 787 | 787 | 787 | +4.93% | 100 | - | +7.51% |
| 02/10 | 750 | 750 | 750 | 750 | +2.04% | 500 | - | +3.45% |
| 02/08 | 735 | 735 | 735 | 735 | -2% | 500 | - | +2.37% |
