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 | 1,185 | 1,190 | 1,153 | 1,158 | -1.45% | 1,113,800 | 7891億5384万 | -3.1% | 9.86 | 0.77 |
| 10/31 | 1,185 | 1,204 | 1,174 | 1,175 | -1.43% | 1,830,500 | 8007億3900万 | -2.08% | 10 | 0.78 |
| 10/30 | 1,185 | 1,195 | 1,176 | 1,192 | +1.62% | 1,876,100 | 8123億2416万 | -0.91% | 10.15 | 0.79 |
| 10/29 | 1,160 | 1,183 | 1,159 | 1,173 | -0.09% | 1,582,200 | 7993億7604万 | -2.66% | 9.98 | 0.78 |
| 10/28 | 1,189 | 1,190 | 1,163 | 1,174 | +0.26% | 2,191,000 | 8000億5752万 | -2.89% | 9.99 | 0.78 |
| 10/25 | 1,180 | 1,185 | 1,163 | 1,171 | -1.43% | 2,599,000 | 7980億1308万 | -3.54% | 9.97 | 0.77 |
| 10/24 | 1,190 | 1,200 | 1,159 | 1,188 | -1% | 3,371,400 | 8095億9824万 | -2.54% | 10.11 | 0.78 |
| 10/23 | 1,238 | 1,247 | 1,189 | 1,200 | -1.96% | 2,821,500 | 8177億7600万 | -1.8% | 10.21 | 0.79 |
| 10/22 | 1,237 | 1,237 | 1,221 | 1,224 | -0.57% | 1,881,500 | 8341億3152万 | -0.16% | 10.42 | 0.81 |
| 10/21 | 1,227 | 1,237 | 1,213 | 1,231 | +0.9% | 2,253,300 | 8389億188万 | +0.16% | 10.48 | 0.81 |
| 10/18 | 1,241 | 1,249 | 1,216 | 1,220 | -1.61% | 2,288,800 | 8314億560万 | -0.89% | 10.38 | 0.81 |
| 10/17 | 1,229 | 1,246 | 1,226 | 1,240 | +2.48% | 3,487,400 | 8450億3520万 | +0.49% | 10.55 | 0.82 |
| 10/16 | 1,197 | 1,229 | 1,197 | 1,210 | +1.42% | 2,262,700 | 8245億9080万 | -2.02% | 10.3 | 0.8 |
| 10/15 | 1,202 | 1,212 | 1,189 | 1,193 | -0.33% | 2,316,700 | 8130億564万 | -3.56% | 10.15 | 0.79 |
| 10/11 | 1,190 | 1,205 | 1,181 | 1,197 | +1.7% | 2,660,000 | 8157億3156万 | -3.47% | 10.19 | 0.79 |
| 10/10 | 1,169 | 1,181 | 1,153 | 1,177 | +0.51% | 2,517,800 | 8021億196万 | -5.31% | 10.02 | 0.78 |
| 10/09 | 1,139 | 1,180 | 1,126 | 1,171 | +1.74% | 2,738,500 | 7980億1308万 | -6.02% | 9.97 | 0.77 |
| 10/08 | 1,147 | 1,157 | 1,132 | 1,151 | -0.52% | 3,087,000 | 7843億8348万 | -7.7% | 9.8 | 0.76 |
| 10/07 | 1,188 | 1,193 | 1,153 | 1,157 | -2.61% | 2,609,300 | 7884億7236万 | -7.37% | 9.85 | 0.76 |
| 10/04 | 1,189 | 1,203 | 1,180 | 1,188 | -0.5% | 1,961,400 | 8095億9824万 | -5.04% | 10.11 | 0.78 |
| 10/03 | 1,221 | 1,222 | 1,193 | 1,194 | -1.57% | 1,864,700 | 8136億8712万 | -4.63% | 10.16 | 0.79 |
| 10/02 | 1,215 | 1,235 | 1,204 | 1,213 | -0.25% | 2,639,800 | 8266億3524万 | -3.27% | 10.32 | 0.8 |
| 10/01 | 1,221 | 1,240 | 1,215 | 1,216 | +0.16% | 2,200,000 | 8286億7968万 | -3.11% | 10.35 | 0.8 |
| 09/30 | 1,225 | 1,236 | 1,210 | 1,214 | -3.5% | 3,304,400 | 8273億1672万 | -3.5% | 10.33 | 0.8 |
| 09/27 | 1,285 | 1,294 | 1,254 | 1,258 | -1.72% | 2,493,500 | 8573億184万 | -0.08% | 10.71 | 0.83 |
| 09/26 | 1,233 | 1,282 | 1,210 | 1,280 | +3.81% | 3,526,100 | 8722億9440万 | +1.83% | 10.89 | 0.85 |
| 09/25 | 1,238 | 1,248 | 1,230 | 1,233 | -0.88% | 1,733,300 | 8402億6484万 | -1.75% | 10.49 | 0.81 |
| 09/24 | 1,262 | 1,273 | 1,241 | 1,244 | -3.72% | 2,977,300 | 8477億6112万 | -0.96% | 10.59 | 0.82 |
| 09/20 | 1,317 | 1,340 | 1,284 | 1,292 | -0.62% | 4,633,100 | 8804億7216万 | +2.87% | 11 | 0.85 |
| 09/19 | 1,287 | 1,303 | 1,260 | 1,300 | +2.2% | 3,953,700 | 8859億2400万 | +3.5% | 11.07 | 0.86 |
| 09/18 | 1,280 | 1,281 | 1,255 | 1,272 | -0.31% | 2,087,500 | 8668億4256万 | +1.27% | 10.83 | 0.84 |
| 09/17 | 1,289 | 1,293 | 1,271 | 1,276 | -0.93% | 1,402,300 | 8695億6848万 | +1.51% | 10.86 | 0.84 |
| 09/13 | 1,283 | 1,306 | 1,270 | 1,288 | -1.38% | 3,546,400 | 8777億4624万 | +2.55% | 10.96 | 0.85 |
| 09/12 | 1,297 | 1,307 | 1,279 | 1,306 | +1.01% | 1,708,900 | 8900億1288万 | +3.98% | 11.12 | 0.86 |
| 09/11 | 1,303 | 1,314 | 1,271 | 1,293 | -0.08% | 2,176,400 | 8811億5364万 | +3.03% | 11.01 | 0.85 |
| 09/10 | 1,274 | 1,300 | 1,274 | 1,294 | +2.54% | 1,927,000 | 8818億3512万 | +3.11% | 11.01 | 0.86 |
| 09/09 | 1,302 | 1,302 | 1,255 | 1,262 | +0.72% | 1,558,900 | 8600億2776万 | +0.48% | 10.74 | 0.83 |
| 09/06 | 1,295 | 1,300 | 1,246 | 1,253 | -2.34% | 1,692,900 | 8538億9444万 | -0.4% | 10.67 | 0.83 |
| 09/05 | 1,275 | 1,292 | 1,262 | 1,283 | +2.72% | 2,500,100 | 8743億3884万 | +1.58% | 10.92 | 0.85 |
| 09/04 | 1,233 | 1,253 | 1,228 | 1,249 | -0.48% | 1,811,000 | 8511億6852万 | -1.03% | 10.63 | 0.83 |
| 09/03 | 1,223 | 1,258 | 1,223 | 1,255 | +4.32% | 1,551,800 | 8552億5740万 | -0.55% | 10.68 | 0.83 |
| 09/02 | 1,202 | 1,219 | 1,191 | 1,203 | +0.59% | 1,392,600 | 8198億2044万 | -4.68% | 10.24 | 0.79 |
| 08/30 | 1,218 | 1,228 | 1,188 | 1,196 | -1.08% | 1,852,000 | 8150億5008万 | -5.38% | 10.18 | 0.79 |
| 08/29 | 1,196 | 1,214 | 1,181 | 1,209 | -0.08% | 1,465,700 | 8239億932万 | -4.58% | 10.29 | 0.8 |
| 08/28 | 1,203 | 1,221 | 1,188 | 1,210 | -2.42% | 2,025,500 | 8245億9080万 | -4.87% | 10.3 | 0.8 |
| 08/27 | 1,252 | 1,262 | 1,235 | 1,240 | -1.43% | 1,295,900 | 8450億3520万 | -3.05% | 10.55 | 0.82 |
| 08/26 | 1,286 | 1,288 | 1,252 | 1,258 | -1.64% | 1,305,400 | 8573億184万 | -2.1% | 10.71 | 0.83 |
| 08/23 | 1,269 | 1,293 | 1,262 | 1,279 | +2.81% | 2,918,300 | 8716億1292万 | -0.93% | 10.89 | 0.85 |
| 08/22 | 1,216 | 1,255 | 1,213 | 1,244 | +2.81% | 2,472,000 | 8477億6112万 | -3.94% | 10.59 | 0.82 |
| 08/21 | 1,233 | 1,235 | 1,196 | 1,210 | -2.1% | 1,689,900 | 8245億9080万 | -6.99% | 10.3 | 0.8 |
| 08/20 | 1,238 | 1,279 | 1,234 | 1,236 | -1.59% | 2,252,900 | 8423億928万 | -5.58% | 10.52 | 0.82 |
| 08/19 | 1,249 | 1,266 | 1,238 | 1,256 | +0.88% | 2,421,700 | 8559億3888万 | -4.63% | 10.69 | 0.83 |
| 08/16 | 1,242 | 1,250 | 1,221 | 1,245 | -2.12% | 3,103,300 | 8484億4260万 | -5.97% | 10.6 | 0.82 |
| 08/15 | 1,286 | 1,295 | 1,262 | 1,272 | -2.9% | 2,556,200 | 8668億4256万 | -4.36% | 10.83 | 0.84 |
| 08/14 | 1,300 | 1,314 | 1,284 | 1,310 | +1.39% | 1,903,100 | 8927億3880万 | -1.87% | 11.15 | 0.87 |
| 08/13 | 1,286 | 1,312 | 1,274 | 1,292 | +2.05% | 2,483,900 | 8804億7216万 | -3.51% | 11 | 0.85 |
| 08/12 | 1,294 | 1,313 | 1,253 | 1,266 | -1.48% | 2,244,700 | 8627億5368万 | -5.66% | 10.78 | 0.84 |
| 08/09 | 1,279 | 1,288 | 1,265 | 1,285 | +1.26% | 1,820,900 | 8757億180万 | -4.67% | 10.94 | 0.85 |
| 08/08 | 1,272 | 1,293 | 1,249 | 1,269 | -2.01% | 2,952,800 | 8647億9812万 | -6.07% | 10.8 | 0.84 |
| 08/07 | 1,312 | 1,323 | 1,295 | 1,295 | -3% | 2,069,100 | 8825億1660万 | -4.5% | 11.02 | 0.86 |
| 08/06 | 1,315 | 1,335 | 1,295 | 1,335 | +1.75% | 1,725,500 | 9097億7580万 | -1.84% | 11.36 | 0.88 |
| 08/05 | 1,328 | 1,329 | 1,294 | 1,312 | -3.53% | 2,419,800 | 8941億176万 | -3.6% | 11.17 | 0.87 |
| 08/02 | 1,282 | 1,360 | 1,282 | 1,360 | +7.51% | 3,613,600 | 9268億1280万 | -0.15% | 11.58 | 0.9 |
| 08/01 | 1,236 | 1,265 | 1,223 | 1,265 | +1.93% | 3,016,000 | 8620億7220万 | -6.92% | 10.77 | 0.84 |
| 07/31 | 1,237 | 1,269 | 1,215 | 1,241 | -1.9% | 2,997,800 | 8457億1668万 | -8.62% | 10.56 | 0.82 |
| 07/30 | 1,233 | 1,274 | 1,231 | 1,265 | +1.69% | 3,445,200 | 8620億7220万 | -6.78% | 10.77 | 0.84 |
| 07/29 | 1,272 | 1,289 | 1,239 | 1,244 | -3.49% | 2,980,000 | 8477億6112万 | -8.33% | 10.59 | 0.82 |
| 07/26 | 1,302 | 1,323 | 1,279 | 1,289 | -3.16% | 3,020,600 | 8784億2772万 | -5.01% | 10.97 | 0.85 |
| 07/25 | 1,383 | 1,391 | 1,328 | 1,331 | -3.34% | 3,088,300 | 9070億4988万 | -1.77% | 11.33 | 0.88 |
| 07/24 | 1,388 | 1,392 | 1,361 | 1,377 | -1.43% | 3,068,900 | 9383億9796万 | +1.92% | 11.72 | 0.91 |
| 07/23 | 1,398 | 1,425 | 1,394 | 1,397 | -0.29% | 3,817,800 | 9520億2756万 | +3.94% | 11.89 | 0.92 |
| 07/22 | 1,400 | 1,423 | 1,386 | 1,401 | +2.26% | 4,273,800 | 9547億5348万 | +4.94% | 11.92 | 0.93 |
| 07/19 | 1,407 | 1,414 | 1,364 | 1,370 | -2.07% | 4,063,400 | 9336億2760万 | +3.55% | 11.66 | 0.91 |
| 07/18 | 1,424 | 1,436 | 1,395 | 1,399 | -0.92% | 2,801,500 | 9533億9052万 | +6.47% | 11.91 | 0.92 |
| 07/17 | 1,429 | 1,443 | 1,406 | 1,412 | -1.26% | 3,090,000 | 9622億4976万 | +8.2% | 12.02 | 0.93 |
| 07/16 | 1,429 | 1,432 | 1,407 | 1,430 | +0.14% | 2,186,100 | 9745億1640万 | +10.34% | 12.17 | 0.94 |
| 07/12 | 1,419 | 1,433 | 1,410 | 1,428 | +1.85% | 2,298,800 | 9731億5344万 | +11.04% | 12.15 | 0.94 |
| 07/11 | 1,380 | 1,423 | 1,379 | 1,402 | +0.5% | 2,956,900 | 9554億3496万 | +9.96% | 11.93 | 0.93 |
| 07/10 | 1,411 | 1,417 | 1,383 | 1,395 | -1.13% | 3,191,900 | 9506億6460万 | +10.28% | 11.87 | 0.92 |
| 07/09 | 1,409 | 1,441 | 1,400 | 1,411 | +2.1% | 2,949,300 | 9615億6828万 | +12.43% | 12.01 | 0.93 |
| 07/08 | 1,417 | 1,445 | 1,381 | 1,382 | -1.29% | 2,062,600 | 9418億536万 | +10.83% | 11.76 | 0.91 |
| 07/05 | 1,391 | 1,410 | 1,381 | 1,400 | +2.12% | 1,666,200 | 9540億7200万 | +12.9% | 11.92 | 0.93 |
| 07/04 | 1,364 | 1,397 | 1,364 | 1,371 | -0.94% | 1,876,300 | 9343億908万 | +11.1% | 11.67 | 0.91 |
| 07/03 | 1,415 | 1,423 | 1,379 | 1,384 | -0.86% | 3,064,500 | 9431億6832万 | +12.43% | 11.78 | 0.91 |
| 07/02 | 1,381 | 1,397 | 1,349 | 1,396 | +1.97% | 2,493,800 | 9513億4608万 | +13.59% | 11.88 | 0.92 |
| 07/01 | 1,357 | 1,393 | 1,350 | 1,369 | +2.62% | 3,131,600 | 9329億4612万 | +11.76% | 11.65 | 0.9 |
| 06/28 | 1,295 | 1,356 | 1,287 | 1,334 | +4.79% | 4,760,000 | 9090億9432万 | +9.25% | 11.51 | 0.89 |
| 06/27 | 1,252 | 1,282 | 1,247 | 1,273 | +2.83% | 2,430,300 | 8675億2404万 | +4.09% | 10.98 | 0.85 |
| 06/26 | 1,250 | 1,267 | 1,227 | 1,238 | 0% | 2,355,000 | 8436億7224万 | +0.98% | 10.68 | 0.83 |
| 06/25 | 1,256 | 1,274 | 1,217 | 1,238 | -0.8% | 2,467,200 | 8436億7224万 | +0.24% | 10.68 | 0.83 |
| 06/24 | 1,275 | 1,300 | 1,242 | 1,248 | -0.24% | 2,137,900 | 8504億8704万 | +0.48% | 10.77 | 0.84 |
| 06/21 | 1,197 | 1,266 | 1,190 | 1,251 | +1.71% | 3,715,400 | 8525億3148万 | +0.24% | 10.79 | 0.84 |
| 06/20 | 1,227 | 1,250 | 1,217 | 1,230 | -1.2% | 2,287,600 | 8382億2040万 | -1.84% | 10.61 | 0.82 |
| 06/19 | 1,233 | 1,252 | 1,222 | 1,245 | +3.49% | 2,650,200 | 8484億4260万 | -1.11% | 10.74 | 0.83 |
| 06/18 | 1,174 | 1,218 | 1,166 | 1,203 | +4.34% | 3,595,500 | 8198億2044万 | -4.6% | 10.38 | 0.81 |
| 06/17 | 1,099 | 1,156 | 1,097 | 1,153 | +3.22% | 2,503,400 | 7857億4644万 | -8.85% | 9.95 | 0.77 |
| 06/14 | 1,148 | 1,178 | 1,113 | 1,117 | -1.06% | 4,122,100 | 7612億1316万 | -12.05% | 9.64 | 0.75 |
| 06/13 | 1,137 | 1,160 | 1,110 | 1,129 | -3.91% | 2,922,600 | 7693億9092万 | -11.38% | 9.74 | 0.76 |
| 06/12 | 1,211 | 1,211 | 1,142 | 1,175 | -1.76% | 2,339,200 | 8007億3900万 | -7.77% | 10.14 | 0.79 |
| 06/11 | 1,188 | 1,233 | 1,188 | 1,196 | +0.5% | 3,156,900 | 8150億5008万 | -6.05% | 10.32 | 0.8 |
