時価総額
2013/06/17～2013/11/08
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 |
| 11/08 | 7,300 | 7,300 | 7,050 | 7,290 | -1.62% | 184,600 | 3480億9489万 | +5.39% | 11.34 | 3.18 |
| 11/07 | 7,440 | 7,440 | 7,330 | 7,410 | -0.54% | 66,100 | 3538億2484万 | +7.86% | 11.53 | 3.23 |
| 11/06 | 7,300 | 7,450 | 7,220 | 7,450 | +1.64% | 106,300 | 3557億3483万 | +9.27% | 11.59 | 3.25 |
| 11/05 | 7,180 | 7,350 | 7,180 | 7,330 | +2.23% | 150,300 | 3500億487万 | +8.32% | 11.41 | 3.2 |
| 11/01 | 7,180 | 7,330 | 7,150 | 7,170 | -1.38% | 125,600 | 3423億6493万 | +6.76% | 11.16 | 3.13 |
| 10/31 | 7,420 | 7,440 | 7,270 | 7,270 | -2.42% | 144,900 | 3471億3989万 | +9.04% | 11.31 | 3.17 |
| 10/30 | 7,450 | 7,500 | 7,430 | 7,450 | +0.68% | 133,200 | 3557億3483万 | +12.61% | 11.59 | 3.25 |
| 10/29 | 7,550 | 7,590 | 7,260 | 7,400 | -1.6% | 201,300 | 3533億4735万 | +12.84% | 11.52 | 3.23 |
| 10/28 | 7,470 | 7,570 | 7,400 | 7,520 | +1.62% | 118,400 | 3590億7730万 | +15.62% | 11.7 | 3.28 |
| 10/25 | 7,520 | 7,750 | 7,300 | 7,400 | 0% | 412,600 | 3533億4735万 | +14.87% | 11.52 | 3.23 |
| 10/24 | 7,270 | 7,420 | 7,220 | 7,400 | +3.06% | 164,600 | 3533億4735万 | +15.91% | 11.52 | 3.23 |
| 10/23 | 7,290 | 7,370 | 7,170 | 7,180 | -0.97% | 130,000 | 3428億4242万 | +13.54% | 11.17 | 3.13 |
| 10/22 | 7,260 | 7,290 | 7,180 | 7,250 | -0.55% | 123,600 | 3461億8490万 | +15.54% | 11.28 | 3.16 |
| 10/21 | 7,000 | 7,330 | 6,960 | 7,290 | +8% | 307,000 | 3480億9489万 | +17.18% | 11.34 | 3.18 |
| 10/18 | 6,800 | 6,810 | 6,710 | 6,750 | -0.74% | 73,400 | 3223億1008万 | +9.38% | 10.5 | 2.94 |
| 10/17 | 6,810 | 6,850 | 6,740 | 6,800 | +1.19% | 125,100 | 3246億9756万 | +10.7% | 10.58 | 2.97 |
| 10/16 | 6,600 | 6,820 | 6,590 | 6,720 | +2.44% | 293,100 | 3208億7759万 | +9.93% | 10.46 | 2.93 |
| 10/15 | 6,400 | 6,600 | 6,400 | 6,560 | +2.18% | 176,900 | 3132億3765万 | +7.84% | 10.21 | 2.86 |
| 10/11 | 6,380 | 6,460 | 6,370 | 6,420 | +1.1% | 129,000 | 3065億5270万 | +6.05% | 9.99 | 2.8 |
| 10/10 | 6,280 | 6,370 | 6,250 | 6,350 | +1.28% | 167,500 | 3032億1022万 | +5.24% | 9.88 | 2.77 |
| 10/09 | 6,020 | 6,280 | 5,970 | 6,270 | +3.13% | 166,300 | 2993億9025万 | +4.22% | 9.76 | 2.73 |
| 10/08 | 5,950 | 6,100 | 5,950 | 6,080 | +1% | 56,900 | 2903億1782万 | +1.37% | 9.46 | 2.65 |
| 10/07 | 6,020 | 6,060 | 6,000 | 6,020 | +0.17% | 68,100 | 2874億5284万 | +0.5% | 9.37 | 2.63 |
| 10/04 | 6,070 | 6,100 | 6,000 | 6,010 | -2.12% | 110,400 | 2869億7534万 | +0.42% | 9.35 | 2.62 |
| 10/03 | 6,090 | 6,220 | 6,070 | 6,140 | +0.49% | 112,500 | 2931億8280万 | +2.66% | 9.55 | 2.68 |
| 10/02 | 6,100 | 6,160 | 6,060 | 6,110 | -0.16% | 132,600 | 2917億5031万 | +2.26% | 9.51 | 2.67 |
| 10/01 | 6,170 | 6,190 | 6,070 | 6,120 | -0.81% | 101,600 | 2922億2780万 | +2.5% | 9.52 | 2.67 |
| 09/30 | 6,040 | 6,240 | 6,000 | 6,170 | +2.15% | 249,600 | 3044億8729万 | +3.42% | 9.95 | 2.79 |
| 09/27 | 5,960 | 6,040 | 5,910 | 6,040 | +1.51% | 130,600 | 2980億7183万 | +1.39% | 9.74 | 2.73 |
| 09/26 | 5,950 | 5,970 | 5,890 | 5,950 | -0.67% | 67,600 | 2936億3036万 | -0.07% | 9.59 | 2.69 |
| 09/25 | 6,090 | 6,090 | 5,930 | 5,990 | -0.5% | 77,300 | 2956億435万 | +0.57% | 9.66 | 2.71 |
| 09/24 | 6,000 | 6,050 | 5,910 | 6,020 | -0.5% | 128,800 | 2970億8484万 | +0.97% | 9.71 | 2.72 |
| 09/20 | 5,940 | 6,050 | 5,940 | 6,050 | +1.68% | 84,100 | 2985億6533万 | +1.48% | 9.75 | 2.73 |
| 09/19 | 5,990 | 6,000 | 5,890 | 5,950 | -0.34% | 56,100 | 2936億3036万 | -0.08% | 9.59 | 2.69 |
| 09/18 | 5,910 | 6,030 | 5,910 | 5,970 | +1.53% | 65,400 | 2946億1736万 | +0.2% | 9.62 | 2.7 |
| 09/17 | 6,000 | 6,040 | 5,870 | 5,880 | -1.51% | 61,400 | 2901億7589万 | -1.36% | 9.48 | 2.66 |
| 09/13 | 5,850 | 5,970 | 5,840 | 5,970 | +1.19% | 75,000 | 2946億1736万 | +0.13% | 9.62 | 2.7 |
| 09/12 | 6,080 | 6,090 | 5,900 | 5,900 | -2.16% | 64,700 | 2911億6288万 | -1.01% | 9.51 | 2.67 |
| 09/11 | 6,100 | 6,140 | 6,010 | 6,030 | -0.5% | 87,400 | 2975億7834万 | +1.12% | 9.72 | 2.72 |
| 09/10 | 6,030 | 6,080 | 6,010 | 6,060 | +0.17% | 68,200 | 2990億5883万 | +1.61% | 9.77 | 2.74 |
| 09/09 | 6,000 | 6,060 | 5,970 | 6,050 | +1.51% | 71,300 | 2985億6533万 | +1.31% | 9.75 | 2.73 |
| 09/06 | 5,890 | 5,970 | 5,880 | 5,960 | +2.23% | 89,600 | 2941億2386万 | -0.38% | 9.61 | 2.69 |
| 09/05 | 5,950 | 5,970 | 5,820 | 5,830 | -1.52% | 75,900 | 2877億841万 | -2.82% | 9.4 | 2.63 |
| 09/04 | 5,800 | 5,940 | 5,800 | 5,920 | +0.34% | 75,900 | 2921億4988万 | -1.6% | 9.54 | 2.68 |
| 09/03 | 5,840 | 5,900 | 5,800 | 5,900 | +1.03% | 80,300 | 2911億6288万 | -1.99% | 9.51 | 2.67 |
| 09/02 | 5,900 | 5,900 | 5,800 | 5,840 | -0.51% | 54,400 | 3115億6190万 | -3.05% | 10.61 | 2.98 |
| 08/30 | 5,920 | 5,970 | 5,860 | 5,870 | -0.51% | 71,000 | 3131億6239万 | -2.59% | 10.67 | 2.99 |
| 08/29 | 5,900 | 5,920 | 5,850 | 5,900 | -0.17% | 50,400 | 3147億6288万 | -2.22% | 10.72 | 3.01 |
| 08/28 | 5,910 | 5,930 | 5,860 | 5,910 | -1.17% | 83,600 | 3152億9638万 | -2.28% | 10.74 | 3.01 |
| 08/27 | 5,950 | 6,020 | 5,950 | 5,980 | -0.66% | 54,300 | 3190億3085万 | -1.4% | 10.87 | 3.05 |
| 08/26 | 5,990 | 6,070 | 5,970 | 6,020 | +0.5% | 84,800 | 3211億6484万 | -0.86% | 10.94 | 3.07 |
| 08/23 | 6,020 | 6,070 | 5,950 | 5,990 | +0.67% | 78,800 | 3195億6435万 | -1.35% | 10.89 | 3.05 |
| 08/22 | 5,920 | 5,970 | 5,850 | 5,950 | -0.17% | 64,200 | 3174億3036万 | -1.96% | 10.81 | 3.03 |
| 08/21 | 5,970 | 6,010 | 5,900 | 5,960 | -0.67% | 103,100 | 3179億6386万 | -1.81% | 10.83 | 3.04 |
| 08/20 | 6,110 | 6,140 | 5,990 | 6,000 | -2.12% | 117,600 | 3200億9785万 | -1.12% | 10.91 | 3.06 |
| 08/19 | 6,080 | 6,160 | 6,060 | 6,130 | +1.49% | 65,300 | 3270億3330万 | +1.12% | 11.14 | 3.12 |
| 08/16 | 5,940 | 6,150 | 5,940 | 6,040 | +3.07% | 179,600 | 3222億3183万 | -0.13% | 10.98 | 3.08 |
| 08/15 | 5,930 | 5,930 | 5,860 | 5,860 | -2.82% | 53,300 | 3126億2890万 | -2.9% | 10.65 | 2.99 |
| 08/14 | 6,100 | 6,110 | 5,900 | 6,030 | -0.33% | 82,600 | 3216億9834万 | +0.07% | 10.96 | 3.07 |
| 08/13 | 5,920 | 6,070 | 5,920 | 6,050 | +2.72% | 76,600 | 3227億6533万 | +0.68% | 11 | 3.08 |
| 08/12 | 5,880 | 5,960 | 5,850 | 5,890 | -0.84% | 71,500 | 3142億2939万 | -1.65% | 10.71 | 3 |
| 08/09 | 6,060 | 6,100 | 5,940 | 5,940 | -0.5% | 111,100 | 3168億9687万 | -0.64% | 10.8 | 3.03 |
| 08/08 | 6,050 | 6,100 | 5,910 | 5,970 | -1.16% | 93,500 | 3184億9736万 | +0.08% | 10.85 | 3.04 |
| 08/07 | 6,160 | 6,160 | 6,040 | 6,040 | -3.51% | 56,200 | 3222億3183万 | +1.44% | 10.98 | 3.08 |
| 08/06 | 6,300 | 6,300 | 6,090 | 6,260 | -1.11% | 101,600 | 3339億6875万 | +5.4% | 11.38 | 3.19 |
| 08/05 | 6,230 | 6,360 | 6,160 | 6,330 | -0.47% | 191,900 | 3377億323万 | +7.14% | 11.51 | 3.22 |
| 08/02 | 6,250 | 6,370 | 6,160 | 6,360 | +1.76% | 134,200 | 3393億372万 | +8.35% | 11.56 | 3.24 |
| 08/01 | 6,030 | 6,250 | 5,960 | 6,250 | +3.82% | 99,700 | 3334億3526万 | +7.39% | 11.36 | 3.18 |
| 07/31 | 6,010 | 6,090 | 6,000 | 6,020 | +0.17% | 79,700 | 3211億6484万 | +4.39% | 10.94 | 3.07 |
| 07/30 | 5,880 | 6,020 | 5,860 | 6,010 | +1.86% | 74,900 | 3206億3134万 | +4.87% | 10.92 | 3.06 |
| 07/29 | 6,020 | 6,030 | 5,880 | 5,900 | -2.64% | 119,000 | 3147億6288万 | +3.51% | 10.72 | 3.01 |
| 07/26 | 6,230 | 6,240 | 6,040 | 6,060 | -3.19% | 122,600 | 3232億9883万 | +6.9% | 11.01 | 3.09 |
| 07/25 | 6,300 | 6,350 | 6,240 | 6,260 | -0.95% | 116,300 | 3339億6875万 | +11.13% | 11.38 | 3.19 |
| 07/24 | 6,060 | 6,340 | 6,020 | 6,320 | +2.76% | 210,300 | 3371億6973万 | +13.14% | 11.49 | 3.22 |
| 07/23 | 6,020 | 6,160 | 5,990 | 6,150 | +2.16% | 112,000 | 3281億29万 | +11.11% | 11.18 | 3.13 |
| 07/22 | 6,000 | 6,020 | 5,950 | 6,020 | +1.69% | 68,200 | 3211億6484万 | +9.73% | 10.94 | 3.07 |
| 07/19 | 5,990 | 6,050 | 5,880 | 5,920 | -1.17% | 155,100 | 3158億2988万 | +8.78% | 10.76 | 3.02 |
| 07/18 | 5,930 | 6,000 | 5,920 | 5,990 | +1.53% | 130,200 | 3195億6435万 | +10.88% | 10.89 | 3.05 |
| 07/17 | 5,840 | 5,920 | 5,820 | 5,900 | +1.03% | 116,500 | 3147億6288万 | +9.87% | 10.72 | 3.01 |
| 07/16 | 5,800 | 5,870 | 5,800 | 5,840 | +0.86% | 104,200 | 3115億6190万 | +9.32% | 10.61 | 2.98 |
| 07/12 | 5,720 | 5,790 | 5,710 | 5,790 | +1.4% | 101,200 | 3088億9442万 | +8.79% | 10.52 | 2.95 |
| 07/11 | 5,650 | 5,740 | 5,620 | 5,710 | +1.06% | 90,600 | 3046億2645万 | +7.96% | 10.38 | 2.91 |
| 07/10 | 5,600 | 5,670 | 5,600 | 5,650 | +1.07% | 66,900 | 3014億2547万 | +7.31% | 10.27 | 2.88 |
| 07/09 | 5,560 | 5,600 | 5,500 | 5,590 | +0.72% | 70,300 | 2982億2449万 | +6.48% | 10.16 | 2.85 |
| 07/08 | 5,630 | 5,670 | 5,520 | 5,550 | -1.25% | 75,200 | 2960億9051万 | +5.84% | 10.09 | 2.83 |
| 07/05 | 5,620 | 5,700 | 5,580 | 5,620 | 0% | 138,800 | 2998億2498万 | +7.27% | 10.21 | 2.86 |
| 07/04 | 5,680 | 5,680 | 5,580 | 5,620 | -1.4% | 80,300 | 2998億2498万 | +7.29% | 10.21 | 2.86 |
| 07/03 | 5,700 | 5,700 | 5,560 | 5,700 | +0.88% | 127,700 | 3040億9295万 | +8.94% | 10.36 | 2.9 |
| 07/02 | 5,630 | 5,700 | 5,620 | 5,650 | +2.73% | 169,800 | 3014億2547万 | +8.01% | 10.27 | 2.88 |
| 07/01 | 5,370 | 5,500 | 5,350 | 5,500 | +2.42% | 118,200 | 2934億2303万 | +5.24% | 10 | 2.8 |
| 06/28 | 5,200 | 5,390 | 5,190 | 5,370 | +4.88% | 157,000 | 2864億8757万 | +2.76% | 9.76 | 2.74 |
| 06/27 | 4,915 | 5,130 | 4,900 | 5,120 | +4.38% | 115,200 | 2731億5016万 | -2.18% | 9.31 | 2.61 |
| 06/26 | 5,130 | 5,130 | 4,885 | 4,905 | -4.39% | 77,900 | 2616億7999万 | -6.66% | 8.92 | 2.5 |
| 06/25 | 5,200 | 5,200 | 4,985 | 5,130 | -2.1% | 148,700 | 2736億8366万 | -3.35% | 9.32 | 2.61 |
| 06/24 | 5,180 | 5,270 | 5,180 | 5,240 | +2.14% | 109,900 | 2795億5212万 | -1.8% | 9.52 | 2.67 |
| 06/21 | 5,050 | 5,190 | 4,955 | 5,130 | -0.39% | 135,800 | 2736億8366万 | -4.33% | 9.32 | 2.61 |
| 06/20 | 5,040 | 5,150 | 5,010 | 5,150 | +1.18% | 82,100 | 2747億5065万 | -4.17% | 9.36 | 2.62 |
| 06/19 | 5,110 | 5,170 | 5,000 | 5,090 | +0.79% | 85,800 | 2715億4967万 | -5.44% | 9.25 | 2.59 |
| 06/18 | 4,910 | 5,100 | 4,895 | 5,050 | +2.54% | 247,400 | 2694億1569万 | -6.43% | 9.18 | 2.57 |
| 06/17 | 4,880 | 4,960 | 4,850 | 4,925 | +0.1% | 174,100 | 2627億4698万 | -9.03% | 8.95 | 2.51 |
