時価総額
2013/05/09~2013/09/30
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 | PER | PBR |
---|
2021 | 4/1, 株式分割 1→2 |
2013 |
09/30 | 585 | 585 | 582 | 583 | +0.52% | 10,400 | 128億2495万 | -2.67% | 18.83 | 3.01 |
09/27 | 578 | 583 | 578 | 580 | -0.17% | 12,000 | 127億5895万 | -3.17% | 18.74 | 2.99 |
09/26 | 586 | 587 | 578 | 581 | -1.53% | 62,600 | 127億8095万 | -3.01% | 18.77 | 3 |
09/25 | 600 | 604 | 590 | 590 | -2.8% | 194,600 | 129億7893万 | -1.34% | 19.06 | 3.05 |
09/24 | 608 | 609 | 607 | 607 | -0.16% | 79,800 | 133億5290万 | +1.51% | 19.61 | 3.13 |
09/20 | 608 | 608 | 607 | 608 | +0.08% | 22,600 | 133億7490万 | +2.18% | 19.64 | 3.14 |
09/19 | 610 | 610 | 608 | 608 | -0.41% | 17,400 | 133億6390万 | +2.45% | 19.62 | 3.14 |
09/18 | 609 | 612 | 609 | 610 | +0.25% | 21,600 | 134億1890万 | +3.21% | 19.71 | 3.15 |
09/17 | 608 | 611 | 606 | 609 | -0.16% | 20,200 | 133億8590万 | +3.31% | 19.66 | 3.14 |
09/13 | 610 | 611 | 608 | 610 | +0.25% | 12,000 | 134億790万 | +3.83% | 19.69 | 3.15 |
09/12 | 605 | 609 | 605 | 608 | +0.33% | 6,800 | 133億7490万 | +3.93% | 19.64 | 3.14 |
09/11 | 608 | 610 | 606 | 606 | -0.16% | 11,200 | 133億3090万 | +3.95% | 19.58 | 3.13 |
09/10 | 605 | 607 | 604 | 607 | +0.66% | 8,600 | 133億5290万 | +4.3% | 19.61 | 3.13 |
09/09 | 604 | 605 | 600 | 603 | +0.92% | 15,000 | 132億6491万 | +3.97% | 19.48 | 3.11 |
09/06 | 597 | 598 | 596 | 598 | +0.08% | 7,400 | 131億4392万 | +3.2% | 19.3 | 3.08 |
09/05 | 598 | 599 | 596 | 597 | 0% | 9,600 | 131億3292万 | +3.29% | 19.29 | 3.08 |
09/04 | 600 | 603 | 597 | 597 | -0.08% | 12,400 | 131億3292万 | +3.65% | 19.29 | 3.08 |
09/03 | 599 | 608 | 595 | 598 | -0.25% | 22,400 | 131億4392万 | +4.09% | 19.3 | 3.08 |
09/02 | 597 | 601 | 595 | 599 | +0.84% | 8,200 | 131億7692万 | +4.72% | 19.35 | 3.09 |
08/30 | 610 | 611 | 594 | 594 | -2.94% | 29,000 | 130億6693万 | +4.03% | 19.19 | 3.07 |
08/29 | 622 | 622 | 605 | 612 | -0.73% | 51,600 | 134億6289万 | +7.56% | 19.77 | 3.16 |
08/28 | 604 | 620 | 604 | 617 | +2.15% | 69,400 | 135億6189万 | +8.73% | 19.92 | 3.18 |
08/27 | 584 | 604 | 584 | 604 | +3.78% | 40,400 | 132億7591万 | +6.81% | 19.5 | 3.12 |
08/26 | 579 | 582 | 578 | 582 | +0.78% | 14,200 | 127億9195万 | +3.1% | 18.78 | 3 |
08/23 | 577 | 579 | 577 | 577 | +0.26% | 6,400 | 126億9296万 | +2.49% | 18.64 | 2.98 |
08/22 | 573 | 576 | 569 | 576 | +0.35% | 7,800 | 126億5996万 | +2.4% | 18.59 | 2.97 |
08/21 | 570 | 575 | 560 | 574 | +0.61% | 18,400 | 126億1596万 | +2.05% | 18.53 | 2.96 |
08/20 | 572 | 572 | 570 | 570 | -0.26% | 4,600 | 125億3897万 | +1.6% | 18.41 | 2.94 |
08/19 | 555 | 572 | 555 | 572 | +2.97% | 21,600 | 125億7197万 | +2.05% | 18.46 | 2.95 |
08/16 | 553 | 556 | 552 | 555 | -0.27% | 7,200 | 122億900万 | -0.89% | 17.93 | 2.87 |
08/15 | 551 | 559 | 551 | 557 | 0% | 5,800 | 122億4199万 | -0.63% | 17.98 | 2.87 |
08/14 | 551 | 559 | 550 | 557 | -0.63% | 34,200 | 122億4199万 | -0.63% | 17.98 | 2.87 |
08/13 | 556 | 564 | 551 | 560 | +0.9% | 17,600 | 123億1899万 | +0.18% | 18.09 | 2.89 |
08/12 | 558 | 560 | 555 | 555 | -0.89% | 7,600 | 122億900万 | -0.54% | 17.93 | 2.87 |
08/09 | 568 | 568 | 560 | 560 | -0.88% | 8,000 | 123億1899万 | +0.36% | 18.09 | 2.89 |
08/08 | 564 | 569 | 564 | 565 | +0.18% | 4,400 | 124億2898万 | +1.44% | 18.25 | 2.92 |
08/07 | 563 | 568 | 563 | 564 | -0.62% | 4,600 | 124億698万 | +1.62% | 18.22 | 2.91 |
08/06 | 568 | 568 | 561 | 568 | -0.96% | 8,800 | 124億8397万 | +2.62% | 18.33 | 2.93 |
08/05 | 565 | 573 | 564 | 573 | +1.6% | 10,200 | 126億496万 | +3.99% | 18.51 | 2.96 |
08/02 | 555 | 564 | 555 | 564 | +1.71% | 4,400 | 124億698万 | +2.92% | 18.22 | 2.91 |
08/01 | 550 | 556 | 550 | 555 | +0.82% | 3,400 | 121億9800万 | +1.56% | 17.91 | 2.86 |
07/31 | 555 | 555 | 549 | 550 | -1.08% | 4,800 | 120億9901万 | +1.29% | 17.77 | 2.84 |
07/30 | 551 | 556 | 549 | 556 | +0.54% | 9,600 | 122億3099万 | +2.77% | 17.96 | 2.87 |
07/29 | 561 | 564 | 553 | 553 | -1.25% | 17,400 | 121億6500万 | +2.6% | 17.86 | 2.85 |
07/26 | 567 | 567 | 560 | 560 | -0.44% | 8,000 | 123億1899万 | +4.28% | 18.09 | 2.89 |
07/25 | 568 | 568 | 563 | 563 | -0.88% | 7,000 | 123億7398万 | +5.34% | 18.17 | 2.9 |
07/24 | 568 | 568 | 560 | 568 | +0.44% | 6,200 | 124億8397万 | +6.67% | 18.33 | 2.93 |
07/23 | 568 | 568 | 559 | 565 | +0.89% | 4,200 | 124億2898万 | +6.81% | 18.25 | 2.92 |
07/22 | 568 | 568 | 558 | 560 | +0.45% | 8,600 | 123億1899万 | +6.46% | 18.09 | 2.89 |
07/19 | 562 | 562 | 557 | 558 | -0.45% | 6,000 | 122億6399万 | +6.39% | 18.01 | 2.88 |
07/18 | 559 | 560 | 555 | 560 | +0.18% | 5,600 | 123億1899万 | +7.49% | 18.09 | 2.89 |
07/17 | 556 | 560 | 554 | 559 | +0.72% | 3,400 | 122億9699万 | +7.71% | 18.06 | 2.89 |
07/16 | 556 | 563 | 555 | 555 | -0.27% | 7,200 | 122億900万 | +7.35% | 17.93 | 2.87 |
07/12 | 559 | 559 | 557 | 557 | +1.18% | 3,200 | 122億4199万 | +8.27% | 17.98 | 2.87 |
07/11 | 556 | 556 | 545 | 550 | -1.35% | 9,800 | 120億9901万 | +7.42% | 17.77 | 2.84 |
07/10 | 550 | 560 | 547 | 558 | +1.46% | 8,400 | 122億6399万 | +9.31% | 18.01 | 2.88 |
07/09 | 545 | 550 | 543 | 550 | +2.04% | 6,400 | 120億8801万 | +7.75% | 17.75 | 2.84 |
07/08 | 540 | 550 | 539 | 539 | +0.65% | 10,000 | 118億4603万 | +5.59% | 17.4 | 2.78 |
07/05 | 538 | 540 | 535 | 535 | -0.47% | 8,400 | 117億6903万 | +4.9% | 17.28 | 2.76 |
07/04 | 530 | 538 | 529 | 538 | +1.9% | 6,200 | 118億2403万 | +5.19% | 17.36 | 2.77 |
07/03 | 520 | 528 | 520 | 528 | +1.64% | 13,600 | 116億405万 | +3.03% | 17.04 | 2.72 |
07/02 | 517 | 520 | 514 | 519 | +1.27% | 10,400 | 114億1706万 | +0.97% | 16.77 | 2.68 |
07/01 | 508 | 515 | 505 | 513 | +1.89% | 11,000 | 112億7407万 | -0.68% | 16.56 | 2.65 |
06/28 | 505 | 505 | 500 | 503 | +0.9% | 6,600 | 110億6509万 | -2.71% | 17.05 | 2.73 |
06/27 | 499 | 500 | 494 | 499 | +1.01% | 2,200 | 109億6610万 | -3.95% | 16.9 | 2.7 |
06/26 | 499 | 504 | 490 | 494 | -1.1% | 14,200 | 108億5611万 | -5.64% | 16.73 | 2.67 |
06/25 | 501 | 502 | 499 | 499 | 0% | 5,400 | 109億7710万 | -5.49% | 16.92 | 2.7 |
06/24 | 508 | 508 | 499 | 499 | +0.3% | 13,600 | 109億7710万 | -6.38% | 16.92 | 2.7 |
06/21 | 495 | 498 | 487 | 498 | +0.4% | 10,400 | 109億4410万 | -7.7% | 16.87 | 2.7 |
06/20 | 499 | 500 | 492 | 496 | -0.5% | 9,800 | 109億10万 | -8.92% | 16.8 | 2.68 |
06/19 | 501 | 502 | 498 | 498 | +0.2% | 6,000 | 109億5510万 | -9.12% | 16.88 | 2.7 |
06/18 | 499 | 499 | 490 | 497 | -0.1% | 14,400 | 109億3310万 | -10.13% | 16.85 | 2.69 |
06/17 | 492 | 499 | 490 | 498 | -0.3% | 12,000 | 109億4410万 | -11.16% | 16.87 | 2.7 |
06/14 | 500 | 500 | 493 | 499 | -0.1% | 5,800 | 109億7710万 | -11.68% | 16.92 | 2.7 |
06/13 | 499 | 501 | 490 | 500 | -0.3% | 18,800 | 109億8810万 | -12.21% | 16.93 | 2.71 |
06/12 | 501 | 501 | 499 | 501 | +0.2% | 12,400 | 110億2109万 | -12.87% | 16.99 | 2.71 |
06/11 | 499 | 505 | 499 | 500 | 0% | 9,600 | 109億9910万 | -14.24% | 16.95 | 2.71 |
06/10 | 499 | 502 | 497 | 500 | +3.52% | 9,200 | 109億9910万 | -14.97% | 16.95 | 2.71 |
06/07 | 510 | 510 | 482 | 483 | -6.21% | 33,800 | 106億2513万 | -18.27% | 16.38 | 2.62 |
06/06 | 548 | 548 | 515 | 515 | -5.94% | 12,200 | 113億2907万 | -13.3% | 17.46 | 2.79 |
06/05 | 565 | 565 | 548 | 548 | -0.45% | 4,600 | 120億4401万 | -7.83% | 18.56 | 2.97 |
06/04 | 545 | 560 | 545 | 550 | +0.82% | 5,000 | 120億9901万 | -7.25% | 18.65 | 2.98 |
06/03 | 556 | 559 | 546 | 546 | -1.62% | 5,800 | 120億1万 | -7.7% | 18.49 | 2.96 |
05/31 | 558 | 565 | 554 | 555 | -0.54% | 5,000 | 121億9800万 | -5.86% | 18.8 | 3 |
05/30 | 565 | 568 | 553 | 558 | -4.7% | 8,200 | 122億6399万 | -5.19% | 18.9 | 3.02 |
05/29 | 590 | 590 | 571 | 585 | +3.54% | 7,400 | 128億6894万 | 0% | 19.83 | 3.17 |
05/28 | 555 | 565 | 544 | 565 | +4.15% | 13,000 | 124億2898万 | -2.92% | 19.16 | 3.06 |
05/27 | 541 | 555 | 540 | 543 | -1.9% | 18,600 | 119億3402万 | -6.47% | 18.39 | 2.94 |
05/24 | 581 | 595 | 526 | 553 | -7.14% | 49,200 | 121億6500万 | -4.33% | 18.75 | 3 |
05/23 | 615 | 617 | 590 | 596 | -3.56% | 17,000 | 130億9992万 | +3.39% | 20.19 | 3.23 |
05/22 | 627 | 627 | 613 | 618 | -2.22% | 14,200 | 135億8388万 | +7.95% | 20.94 | 3.35 |
05/21 | 635 | 650 | 623 | 632 | -2.85% | 15,600 | 138億9186万 | +11.18% | 21.41 | 3.42 |
05/20 | 650 | 653 | 638 | 650 | +4% | 21,000 | 142億9883万 | +15.45% | 22.04 | 3.52 |
05/17 | 600 | 625 | 600 | 625 | +4.17% | 7,400 | 137億4887万 | +12.21% | 21.19 | 3.39 |
05/16 | 625 | 625 | 569 | 600 | -4% | 33,000 | 131億9892万 | +8.7% | 20.34 | 3.25 |
05/15 | 655 | 660 | 625 | 625 | -3.62% | 34,400 | 137億4887万 | +14.05% | 21.19 | 3.39 |
05/14 | 650 | 660 | 635 | 649 | +1.33% | 36,200 | 142億6583万 | +19.43% | 21.99 | 3.51 |
05/13 | 625 | 640 | 610 | 640 | +6.4% | 15,600 | 140億7884万 | +19.18% | 21.7 | 3.47 |
05/10 | 650 | 655 | 577 | 602 | -7.46% | 62,400 | 132億3191万 | +13.28% | 20.39 | 3.26 |
05/09 | 694 | 695 | 650 | 650 | -4.9% | 38,400 | 142億9883万 | +23.34% | 22.04 | 3.52 |