時価総額
2013/07/11～2013/12/04
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 |
| 12/04 | 532 | 536 | 530 | 531 | -1.48% | 169,000 | 684億9341万 | -0.56% | 10.48 | 1.01 |
| 12/03 | 542 | 544 | 539 | 539 | -0.19% | 175,000 | 695億2532万 | +1.13% | 10.64 | 1.02 |
| 12/02 | 539 | 544 | 537 | 540 | -0.37% | 176,000 | 696億5431万 | +1.5% | 10.66 | 1.02 |
| 11/29 | 543 | 546 | 542 | 542 | -0.37% | 154,000 | 699億1229万 | +2.07% | 10.7 | 1.03 |
| 11/28 | 545 | 547 | 539 | 544 | +1.3% | 373,000 | 701億7027万 | +2.64% | 10.74 | 1.03 |
| 11/27 | 538 | 544 | 537 | 537 | -1.1% | 229,000 | 692億6734万 | +1.51% | 10.6 | 1.02 |
| 11/26 | 538 | 545 | 538 | 543 | -0.91% | 254,000 | 700億4128万 | +2.84% | 10.72 | 1.03 |
| 11/25 | 538 | 548 | 533 | 548 | +2.81% | 380,000 | 706億8623万 | +3.98% | 10.82 | 1.04 |
| 11/22 | 545 | 550 | 531 | 533 | -2.56% | 540,000 | 687億5139万 | +1.52% | 10.52 | 1.01 |
| 11/21 | 539 | 548 | 537 | 547 | +2.63% | 574,000 | 705億5724万 | +4.19% | 10.8 | 1.04 |
| 11/20 | 536 | 536 | 532 | 533 | -0.19% | 180,000 | 687億5139万 | +1.91% | 10.52 | 1.01 |
| 11/19 | 536 | 537 | 529 | 534 | -0.37% | 219,000 | 688億8038万 | +2.3% | 10.54 | 1.01 |
| 11/18 | 540 | 547 | 534 | 536 | +0.37% | 436,000 | 691億3835万 | +3.08% | 10.58 | 1.01 |
| 11/15 | 539 | 543 | 532 | 534 | -0.56% | 357,000 | 688億8038万 | +3.09% | 10.54 | 1.01 |
| 11/14 | 530 | 540 | 526 | 537 | +2.09% | 253,000 | 692億6734万 | +4.07% | 10.6 | 1.02 |
| 11/13 | 530 | 531 | 522 | 526 | -0.38% | 212,000 | 678億4846万 | +2.53% | 10.38 | 1 |
| 11/12 | 525 | 535 | 521 | 528 | +0.96% | 237,000 | 681億644万 | +3.33% | 10.42 | 1 |
| 11/11 | 521 | 523 | 517 | 523 | +1.36% | 252,000 | 674億6149万 | +2.95% | 10.33 | 0.99 |
| 11/08 | 519 | 520 | 507 | 516 | -1.71% | 297,000 | 665億5856万 | +1.98% | 10.19 | 0.98 |
| 11/07 | 540 | 540 | 519 | 525 | -2.42% | 570,000 | 677億1947万 | +3.96% | 10.37 | 0.99 |
| 11/06 | 532 | 540 | 527 | 538 | +1.51% | 539,000 | 693億9633万 | +6.75% | 10.62 | 1.02 |
| 11/05 | 530 | 531 | 522 | 530 | +1.15% | 456,000 | 683億6442万 | +5.58% | 10.46 | 1 |
| 11/01 | 529 | 535 | 518 | 524 | -0.95% | 444,000 | 675億9048万 | +4.59% | 10.35 | 0.99 |
| 10/31 | 524 | 530 | 522 | 529 | +1.15% | 445,000 | 682億3543万 | +5.8% | 10.44 | 1 |
| 10/30 | 512 | 525 | 512 | 523 | +1.36% | 459,000 | 674億6149万 | +4.81% | 10.33 | 0.99 |
| 10/29 | 518 | 518 | 509 | 516 | -0.39% | 151,000 | 665億5856万 | +3.61% | 10.19 | 0.98 |
| 10/28 | 504 | 519 | 502 | 518 | +1.97% | 419,000 | 668億1654万 | +4.23% | 10.23 | 0.98 |
| 10/25 | 517 | 517 | 503 | 508 | -1.55% | 176,000 | 655億2665万 | +2.42% | 10.03 | 0.96 |
| 10/24 | 515 | 516 | 512 | 516 | +0.39% | 357,000 | 665億5856万 | +4.03% | 10.19 | 0.98 |
| 10/23 | 517 | 518 | 512 | 514 | -0.39% | 556,000 | 663億59万 | +3.84% | 10.15 | 0.97 |
| 10/22 | 516 | 520 | 515 | 516 | -0.77% | 152,000 | 665億5856万 | +4.24% | 10.19 | 0.98 |
| 10/21 | 514 | 522 | 512 | 520 | +1.36% | 427,000 | 670億7452万 | +5.26% | 10.27 | 0.98 |
| 10/18 | 512 | 515 | 509 | 513 | 0% | 742,000 | 661億7160万 | +4.06% | 10.13 | 0.97 |
| 10/17 | 505 | 515 | 505 | 513 | +1.79% | 694,000 | 661億7160万 | +4.06% | 10.13 | 0.97 |
| 10/16 | 498 | 504 | 495 | 504 | +1.41% | 243,000 | 650億1069万 | +2.44% | 9.95 | 0.95 |
| 10/15 | 498 | 503 | 495 | 497 | -0.2% | 328,000 | 641億776万 | +1.22% | 9.81 | 0.94 |
| 10/11 | 487 | 502 | 487 | 498 | +3.53% | 564,000 | 642億3675万 | +1.63% | 9.83 | 0.94 |
| 10/10 | 483 | 483 | 472 | 481 | -0.21% | 548,000 | 620億4393万 | -1.64% | 9.5 | 0.91 |
| 10/09 | 470 | 482 | 469 | 482 | +2.55% | 176,000 | 621億7292万 | -1.43% | 9.52 | 0.91 |
| 10/08 | 469 | 472 | 468 | 470 | +0.21% | 326,000 | 606億2505万 | -3.69% | 9.28 | 0.89 |
| 10/07 | 469 | 479 | 467 | 469 | 0% | 612,000 | 604億9606万 | -3.89% | 9.26 | 0.89 |
| 10/04 | 467 | 475 | 461 | 469 | +1.08% | 555,000 | 604億9606万 | -3.89% | 9.26 | 0.89 |
| 10/03 | 476 | 478 | 464 | 464 | -2.93% | 788,000 | 598億5111万 | -4.92% | 9.16 | 0.88 |
| 10/02 | 499 | 499 | 477 | 478 | -4.21% | 623,000 | 616億5696万 | -2.25% | 9.44 | 0.9 |
| 10/01 | 498 | 503 | 496 | 499 | +1.01% | 199,000 | 643億6574万 | +1.84% | 9.85 | 0.94 |
| 09/30 | 493 | 498 | 490 | 494 | -0.8% | 294,000 | 637億2080万 | +1.02% | 9.75 | 0.94 |
| 09/27 | 502 | 519 | 493 | 498 | -1.39% | 728,000 | 642億3675万 | +1.84% | 9.83 | 0.94 |
| 09/26 | 502 | 506 | 490 | 505 | +0.8% | 288,000 | 651億3968万 | +3.27% | 9.97 | 0.96 |
| 09/25 | 507 | 507 | 500 | 501 | -0.2% | 262,000 | 646億2372万 | +2.45% | 9.89 | 0.95 |
| 09/24 | 500 | 505 | 499 | 502 | +1.21% | 295,000 | 647億5271万 | +2.66% | 9.91 | 0.95 |
| 09/20 | 497 | 500 | 491 | 496 | -0.6% | 335,000 | 639億7878万 | +1.43% | 9.79 | 0.94 |
| 09/19 | 503 | 505 | 491 | 499 | -0.4% | 248,000 | 643億6574万 | +2.04% | 9.85 | 0.94 |
| 09/18 | 504 | 504 | 498 | 501 | +0.2% | 395,000 | 646億2372万 | +2.45% | 9.89 | 0.95 |
| 09/17 | 500 | 505 | 497 | 500 | -0.4% | 272,000 | 644億9473万 | +2.25% | 9.87 | 0.95 |
| 09/13 | 504 | 507 | 492 | 502 | -0.2% | 524,000 | 647億5271万 | +2.45% | 9.91 | 0.95 |
| 09/12 | 496 | 503 | 493 | 503 | +1.41% | 316,000 | 648億8170万 | +2.65% | 9.93 | 0.95 |
| 09/11 | 502 | 505 | 495 | 496 | -1.2% | 290,000 | 639億7878万 | +1.22% | 9.79 | 0.94 |
| 09/10 | 494 | 505 | 493 | 502 | +1.83% | 379,000 | 647億5271万 | +2.24% | 9.91 | 0.95 |
| 09/09 | 493 | 499 | 481 | 493 | +3.79% | 565,000 | 635億9181万 | +0.2% | 9.73 | 0.93 |
| 09/06 | 476 | 480 | 469 | 475 | -0.84% | 367,000 | 612億7000万 | -3.85% | 9.38 | 0.9 |
| 09/05 | 480 | 482 | 474 | 479 | 0% | 284,000 | 617億8595万 | -3.62% | 9.46 | 0.91 |
| 09/04 | 468 | 479 | 463 | 479 | +2.79% | 444,000 | 617億8595万 | -4.01% | 9.46 | 0.91 |
| 09/03 | 460 | 468 | 459 | 466 | +2.87% | 489,000 | 601億909万 | -6.8% | 9.2 | 0.88 |
| 09/02 | 468 | 471 | 453 | 453 | -3.62% | 776,000 | 584億3223万 | -9.76% | 8.94 | 0.86 |
| 08/30 | 471 | 475 | 469 | 470 | -0.21% | 238,000 | 606億2505万 | -6.75% | 9.28 | 0.89 |
| 08/29 | 469 | 475 | 466 | 471 | -0.63% | 249,000 | 607億5404万 | -6.92% | 9.3 | 0.89 |
| 08/28 | 485 | 485 | 463 | 474 | -3.46% | 697,000 | 611億4101万 | -6.69% | 9.36 | 0.9 |
| 08/27 | 494 | 495 | 490 | 491 | -0.2% | 172,000 | 633億3383万 | -3.73% | 9.69 | 0.93 |
| 08/26 | 498 | 498 | 491 | 492 | 0% | 121,000 | 634億6282万 | -3.91% | 9.71 | 0.93 |
| 08/23 | 490 | 496 | 489 | 492 | +0.61% | 350,000 | 634億6282万 | -4.09% | 9.71 | 0.93 |
| 08/22 | 492 | 492 | 485 | 489 | -0.81% | 241,000 | 630億7585万 | -5.05% | 9.65 | 0.93 |
| 08/21 | 498 | 499 | 489 | 493 | -1% | 223,000 | 635億9181万 | -4.64% | 9.73 | 0.93 |
| 08/20 | 497 | 503 | 496 | 498 | -0.6% | 291,000 | 642億3675万 | -3.86% | 9.83 | 0.94 |
| 08/19 | 505 | 505 | 495 | 501 | -0.2% | 157,000 | 646億2372万 | -3.47% | 9.89 | 0.95 |
| 08/16 | 498 | 507 | 498 | 502 | +0.2% | 234,000 | 647億5271万 | -3.46% | 9.91 | 0.95 |
| 08/15 | 507 | 508 | 500 | 501 | -0.99% | 241,000 | 646億2372万 | -3.84% | 9.89 | 0.95 |
| 08/14 | 509 | 512 | 499 | 506 | -0.59% | 317,000 | 652億6867万 | -2.88% | 9.99 | 0.96 |
| 08/13 | 502 | 511 | 499 | 509 | +1.39% | 249,000 | 656億5564万 | -2.49% | 10.05 | 0.96 |
| 08/12 | 504 | 508 | 500 | 502 | -1.76% | 188,000 | 647億5271万 | -3.83% | 9.91 | 0.95 |
| 08/09 | 517 | 518 | 506 | 511 | -0.2% | 257,000 | 659億1362万 | -2.29% | 10.09 | 0.97 |
| 08/08 | 516 | 523 | 510 | 512 | -0.39% | 370,000 | 660億4261万 | -2.1% | 10.11 | 0.97 |
| 08/07 | 527 | 527 | 510 | 514 | -3.75% | 629,000 | 663億59万 | -1.91% | 10.15 | 0.97 |
| 08/06 | 539 | 539 | 526 | 534 | -1.11% | 347,000 | 688億8038万 | +1.91% | 10.54 | 1.01 |
| 08/05 | 538 | 542 | 528 | 540 | +0.19% | 400,000 | 696億5431万 | +3.25% | 10.66 | 1.02 |
| 08/02 | 535 | 544 | 530 | 539 | +0.94% | 573,000 | 695億2532万 | +3.45% | 10.64 | 1.02 |
| 08/01 | 510 | 536 | 507 | 534 | +4.3% | 1,110,000 | 688億8038万 | +2.69% | 10.54 | 1.01 |
| 07/31 | 520 | 520 | 506 | 512 | -1.54% | 362,000 | 660億4261万 | -1.16% | 10.11 | 0.97 |
| 07/30 | 502 | 520 | 499 | 520 | +3.38% | 589,000 | 670億7452万 | +0.58% | 10.27 | 0.98 |
| 07/29 | 499 | 507 | 493 | 503 | -0.59% | 773,000 | 648億8170万 | -2.52% | 9.93 | 0.95 |
| 07/26 | 512 | 521 | 503 | 506 | -2.5% | 350,000 | 652億6867万 | -1.75% | 9.99 | 0.96 |
| 07/25 | 534 | 534 | 512 | 519 | -1.89% | 522,000 | 669億4553万 | +0.97% | 10.25 | 0.98 |
| 07/24 | 532 | 535 | 526 | 529 | -1.12% | 275,000 | 682億3543万 | +3.12% | 10.44 | 1 |
| 07/23 | 525 | 539 | 524 | 535 | 0% | 206,000 | 690億936万 | +4.9% | 10.56 | 1.01 |
| 07/22 | 534 | 536 | 527 | 535 | +1.13% | 250,000 | 690億936万 | +5.31% | 10.56 | 1.01 |
| 07/19 | 529 | 534 | 526 | 529 | 0% | 284,000 | 682億3543万 | +4.75% | 10.44 | 1 |
| 07/18 | 524 | 538 | 524 | 529 | +0.95% | 430,000 | 682億3543万 | +5.38% | 10.44 | 1 |
| 07/17 | 530 | 537 | 521 | 524 | -0.76% | 506,000 | 675億9048万 | +5.01% | 10.35 | 0.99 |
| 07/16 | 539 | 547 | 526 | 528 | -0.19% | 445,000 | 681億644万 | +6.45% | 10.42 | 1 |
| 07/12 | 528 | 535 | 524 | 529 | +2.52% | 1,104,000 | 682億3543万 | +7.09% | 10.44 | 1 |
| 07/11 | 512 | 517 | 510 | 516 | +1.38% | 239,000 | 665億5856万 | +4.88% | 10.19 | 0.98 |
