時価総額
2013/06/14～2013/11/07
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 |
| 11/07 | 1,657 | 1,691 | 1,645 | 1,673 | +1.95% | 1,623,300 | 1933億1497万 | +4.63% | 29.22 | 1.53 |
| 11/06 | 1,700 | 1,704 | 1,615 | 1,641 | +3.86% | 2,180,500 | 1896億1737万 | +2.95% | 28.66 | 1.5 |
| 11/05 | 1,562 | 1,590 | 1,546 | 1,580 | +0.77% | 672,300 | 1825億6883万 | -0.69% | 27.6 | 1.44 |
| 11/01 | 1,590 | 1,590 | 1,559 | 1,568 | -0.76% | 684,300 | 1811億8223万 | -1.26% | 27.39 | 1.43 |
| 10/31 | 1,573 | 1,610 | 1,568 | 1,580 | +0.45% | 792,300 | 1825億6883万 | -0.44% | 27.6 | 1.44 |
| 10/30 | 1,582 | 1,589 | 1,565 | 1,573 | -0.57% | 557,100 | 1817億5998万 | -0.88% | 27.47 | 1.44 |
| 10/29 | 1,591 | 1,595 | 1,578 | 1,582 | 0% | 478,100 | 1827億9993万 | -0.32% | 27.63 | 1.44 |
| 10/28 | 1,576 | 1,599 | 1,562 | 1,582 | +2.79% | 636,700 | 1827億9993万 | -0.32% | 27.63 | 1.44 |
| 10/25 | 1,595 | 1,595 | 1,530 | 1,539 | -2.72% | 871,500 | 1778億3128万 | -2.96% | 26.88 | 1.4 |
| 10/24 | 1,600 | 1,606 | 1,568 | 1,582 | -1.92% | 971,200 | 1827億9993万 | -0.32% | 27.63 | 1.44 |
| 10/23 | 1,659 | 1,660 | 1,612 | 1,613 | -2.3% | 482,100 | 1863億8198万 | +1.77% | 28.17 | 1.47 |
| 10/22 | 1,659 | 1,659 | 1,645 | 1,651 | -0.06% | 209,500 | 1907億7287万 | +4.36% | 28.84 | 1.51 |
| 10/21 | 1,655 | 1,676 | 1,644 | 1,652 | +0.49% | 281,700 | 1908億8842万 | +4.69% | 28.85 | 1.51 |
| 10/18 | 1,629 | 1,660 | 1,629 | 1,644 | +1.42% | 551,900 | 1899億6402万 | +4.51% | 28.72 | 1.5 |
| 10/17 | 1,620 | 1,633 | 1,597 | 1,621 | +1.06% | 688,600 | 1873億638万 | +3.38% | 28.31 | 1.48 |
| 10/16 | 1,649 | 1,649 | 1,596 | 1,604 | -3.08% | 746,500 | 1853億4203万 | +2.56% | 28.02 | 1.46 |
| 10/15 | 1,642 | 1,674 | 1,642 | 1,655 | +0.79% | 642,400 | 1912億3507万 | +6.16% | 28.91 | 1.51 |
| 10/11 | 1,588 | 1,675 | 1,581 | 1,642 | +4.06% | 2,098,600 | 1897億3292万 | +5.66% | 28.68 | 1.5 |
| 10/10 | 1,574 | 1,637 | 1,561 | 1,578 | +0.57% | 1,616,900 | 1823億3773万 | +1.87% | 27.56 | 1.44 |
| 10/09 | 1,600 | 1,620 | 1,550 | 1,569 | -0.51% | 1,675,200 | 1812億9778万 | +1.49% | 27.41 | 1.43 |
| 10/08 | 1,518 | 1,596 | 1,496 | 1,577 | +3.07% | 2,230,800 | 1822億2218万 | +2.34% | 27.54 | 1.44 |
| 10/07 | 1,570 | 1,575 | 1,529 | 1,530 | -3.23% | 767,400 | 1767億9134万 | -0.39% | 26.72 | 1.4 |
| 10/04 | 1,583 | 1,605 | 1,567 | 1,581 | +0.13% | 871,900 | 1826億8438万 | +3.06% | 27.61 | 1.44 |
| 10/03 | 1,564 | 1,595 | 1,555 | 1,579 | +0.06% | 623,100 | 1824億5328万 | +3.27% | 27.58 | 1.44 |
| 10/02 | 1,552 | 1,579 | 1,546 | 1,578 | +1.74% | 1,132,500 | 1823億3773万 | +3.48% | 27.56 | 1.44 |
| 10/01 | 1,556 | 1,575 | 1,525 | 1,551 | -0.26% | 1,556,300 | 1792億1788万 | +1.91% | 27.09 | 1.42 |
| 09/30 | 1,503 | 1,600 | 1,495 | 1,555 | +3.19% | 2,484,100 | 1796億8008万 | +2.3% | 27.16 | 1.42 |
| 09/27 | 1,550 | 1,557 | 1,505 | 1,507 | -3.15% | 1,010,900 | 1741億3369万 | -0.72% | 26.32 | 1.37 |
| 09/26 | 1,564 | 1,564 | 1,526 | 1,556 | -1.08% | 661,700 | 1797億9563万 | +2.5% | 27.18 | 1.42 |
| 09/25 | 1,585 | 1,591 | 1,563 | 1,573 | -0.32% | 614,800 | 1817億5998万 | +3.76% | 27.48 | 1.44 |
| 09/24 | 1,550 | 1,583 | 1,540 | 1,578 | +0.57% | 866,700 | 1823億3773万 | +4.3% | 27.56 | 1.44 |
| 09/20 | 1,586 | 1,588 | 1,561 | 1,569 | -0.44% | 682,900 | 1812億9778万 | +3.98% | 27.41 | 1.43 |
| 09/19 | 1,570 | 1,585 | 1,550 | 1,576 | +1.68% | 686,700 | 1821億663万 | +4.58% | 27.53 | 1.44 |
| 09/18 | 1,563 | 1,580 | 1,545 | 1,550 | +1.17% | 976,700 | 1791億233万 | +2.99% | 27.07 | 1.41 |
| 09/17 | 1,545 | 1,572 | 1,521 | 1,532 | -0.84% | 942,800 | 1770億2244万 | +1.73% | 26.76 | 1.4 |
| 09/13 | 1,530 | 1,548 | 1,517 | 1,545 | -0.58% | 857,100 | 1785億2458万 | +2.59% | 26.99 | 1.41 |
| 09/12 | 1,517 | 1,558 | 1,517 | 1,554 | +1.97% | 592,100 | 1795億6453万 | +3.39% | 27.14 | 1.42 |
| 09/11 | 1,519 | 1,546 | 1,512 | 1,524 | +0.4% | 594,500 | 1760億9804万 | +1.74% | 26.62 | 1.39 |
| 09/10 | 1,519 | 1,527 | 1,503 | 1,518 | -0.2% | 522,200 | 1754億474万 | +1.4% | 26.51 | 1.39 |
| 09/09 | 1,482 | 1,522 | 1,470 | 1,521 | +3.19% | 910,100 | 1757億5139万 | +1.88% | 26.57 | 1.39 |
| 09/06 | 1,521 | 1,526 | 1,469 | 1,474 | -3.09% | 739,300 | 1703億2054万 | -0.87% | 25.75 | 1.34 |
| 09/05 | 1,556 | 1,557 | 1,505 | 1,521 | -0.91% | 988,800 | 1757億5139万 | +2.49% | 26.57 | 1.39 |
| 09/04 | 1,508 | 1,537 | 1,502 | 1,535 | +2.13% | 993,200 | 1773億6909万 | +3.86% | 26.81 | 1.4 |
| 09/03 | 1,473 | 1,509 | 1,468 | 1,503 | +3.87% | 1,220,300 | 1736億7149万 | +2.18% | 26.25 | 1.37 |
| 09/02 | 1,445 | 1,468 | 1,430 | 1,447 | +0.7% | 892,300 | 1672億69万 | -1.23% | 25.27 | 1.32 |
| 08/30 | 1,488 | 1,489 | 1,430 | 1,437 | -2.91% | 1,403,700 | 1660億4520万 | -1.58% | 25.1 | 1.31 |
| 08/29 | 1,495 | 1,510 | 1,477 | 1,480 | +1.02% | 1,152,400 | 1710億1384万 | +1.58% | 25.85 | 1.35 |
| 08/28 | 1,452 | 1,480 | 1,446 | 1,465 | -0.07% | 930,100 | 1692億8059万 | +0.96% | 25.59 | 1.34 |
| 08/27 | 1,500 | 1,500 | 1,447 | 1,466 | -2.98% | 1,002,600 | 1693億9614万 | +1.31% | 25.61 | 1.34 |
| 08/26 | 1,524 | 1,534 | 1,508 | 1,511 | +1% | 1,305,900 | 1745億9589万 | +4.71% | 26.39 | 1.38 |
| 08/23 | 1,533 | 1,533 | 1,493 | 1,496 | -1.51% | 1,135,100 | 1728億6264万 | +3.89% | 26.13 | 1.36 |
| 08/22 | 1,537 | 1,559 | 1,512 | 1,519 | +1.54% | 2,023,200 | 1752億4793万 | +6% | 26.56 | 1.39 |
| 08/21 | 1,498 | 1,511 | 1,481 | 1,496 | -0.47% | 410,400 | 1725億9441万 | +5.06% | 26.16 | 1.37 |
| 08/20 | 1,502 | 1,533 | 1,492 | 1,503 | +0.47% | 1,397,800 | 1734億200万 | +6.07% | 26.28 | 1.37 |
| 08/19 | 1,502 | 1,505 | 1,477 | 1,496 | -0.13% | 602,000 | 1725億9441万 | +6.25% | 26.16 | 1.37 |
| 08/16 | 1,496 | 1,514 | 1,488 | 1,498 | -0.13% | 1,023,200 | 1728億2515万 | +7.15% | 26.19 | 1.37 |
| 08/15 | 1,529 | 1,532 | 1,492 | 1,500 | -2.41% | 920,400 | 1730億5589万 | +8.15% | 26.23 | 1.37 |
| 08/14 | 1,560 | 1,561 | 1,512 | 1,537 | -2.1% | 1,430,900 | 1773億2460万 | +11.78% | 26.88 | 1.4 |
| 08/13 | 1,538 | 1,583 | 1,537 | 1,570 | +3.15% | 1,940,300 | 1811億3183万 | +15.27% | 27.45 | 1.43 |
| 08/12 | 1,486 | 1,542 | 1,470 | 1,522 | +3.54% | 2,337,800 | 1755億9404万 | +12.99% | 26.61 | 1.39 |
| 08/09 | 1,426 | 1,494 | 1,426 | 1,470 | +2.51% | 1,476,900 | 1695億9477万 | +10.11% | 25.7 | 1.34 |
| 08/08 | 1,500 | 1,500 | 1,428 | 1,434 | -4.4% | 1,303,000 | 1654億4143万 | +8.23% | 25.07 | 1.31 |
| 08/07 | 1,394 | 1,528 | 1,394 | 1,500 | +5.34% | 2,674,800 | 1730億5589万 | +13.72% | 26.23 | 1.37 |
| 08/06 | 1,376 | 1,450 | 1,351 | 1,424 | +3.64% | 1,653,100 | 1642億8772万 | +8.87% | 24.9 | 1.3 |
| 08/05 | 1,395 | 1,397 | 1,360 | 1,374 | -1.01% | 743,100 | 1585億1919万 | +5.61% | 24.03 | 1.26 |
| 08/02 | 1,392 | 1,400 | 1,374 | 1,388 | +0.51% | 524,600 | 1601億3438万 | +7.26% | 24.27 | 1.27 |
| 08/01 | 1,349 | 1,381 | 1,323 | 1,381 | +2.45% | 820,500 | 1593億2679万 | +7.39% | 24.15 | 1.26 |
| 07/31 | 1,373 | 1,373 | 1,332 | 1,348 | -1.75% | 492,500 | 1555億1956万 | +5.48% | 23.57 | 1.23 |
| 07/30 | 1,323 | 1,386 | 1,322 | 1,372 | +3.78% | 952,600 | 1582億8845万 | +7.78% | 23.99 | 1.25 |
| 07/29 | 1,330 | 1,345 | 1,315 | 1,322 | -1.71% | 494,600 | 1525億1992万 | +4.34% | 23.12 | 1.21 |
| 07/26 | 1,341 | 1,359 | 1,324 | 1,345 | +0.37% | 1,087,200 | 1551億7345万 | +6.41% | 23.52 | 1.23 |
| 07/25 | 1,370 | 1,378 | 1,330 | 1,340 | -1.9% | 696,300 | 1545億9659万 | +6.6% | 23.43 | 1.22 |
| 07/24 | 1,373 | 1,385 | 1,362 | 1,366 | -0.51% | 452,300 | 1575億9623万 | +9.19% | 23.89 | 1.25 |
| 07/23 | 1,402 | 1,408 | 1,362 | 1,373 | -3.38% | 1,374,200 | 1584億382万 | +10.55% | 24.01 | 1.25 |
| 07/22 | 1,350 | 1,422 | 1,348 | 1,421 | +7.81% | 1,212,000 | 1639億4161万 | +15.25% | 24.85 | 1.3 |
| 07/19 | 1,336 | 1,369 | 1,308 | 1,318 | +0.38% | 1,143,300 | 1520億5844万 | +8.03% | 23.05 | 1.2 |
| 07/18 | 1,293 | 1,320 | 1,278 | 1,313 | +0.46% | 655,600 | 1514億8159万 | +8.51% | 22.96 | 1.2 |
| 07/17 | 1,289 | 1,353 | 1,277 | 1,307 | +2.67% | 1,397,000 | 1507億8936万 | +8.55% | 22.85 | 1.19 |
| 07/16 | 1,255 | 1,288 | 1,252 | 1,273 | +1.84% | 652,700 | 1468億6676万 | +6.26% | 22.26 | 1.16 |
| 07/12 | 1,230 | 1,260 | 1,224 | 1,250 | +2.63% | 579,400 | 1442億1324万 | +4.69% | 21.86 | 1.14 |
| 07/11 | 1,208 | 1,255 | 1,206 | 1,218 | +0.91% | 772,800 | 1405億2138万 | +2.44% | 21.3 | 1.11 |
| 07/10 | 1,219 | 1,222 | 1,196 | 1,207 | -0.82% | 406,900 | 1392億5230万 | +1.86% | 21.11 | 1.1 |
| 07/09 | 1,203 | 1,218 | 1,193 | 1,217 | +1.16% | 434,200 | 1404億601万 | +2.87% | 21.28 | 1.11 |
| 07/08 | 1,223 | 1,242 | 1,198 | 1,203 | -1.55% | 760,900 | 1387億9082万 | +1.69% | 21.04 | 1.1 |
| 07/05 | 1,216 | 1,226 | 1,210 | 1,222 | +0.58% | 715,600 | 1409億8286万 | +3.12% | 21.37 | 1.12 |
| 07/04 | 1,252 | 1,256 | 1,211 | 1,215 | -4.48% | 569,400 | 1401億7527万 | +2.1% | 21.25 | 1.11 |
| 07/03 | 1,226 | 1,290 | 1,215 | 1,272 | +4.35% | 1,335,600 | 1467億5139万 | +6.71% | 22.24 | 1.16 |
| 07/02 | 1,254 | 1,263 | 1,208 | 1,219 | -2.95% | 825,200 | 1406億3675万 | +2.01% | 21.32 | 1.11 |
| 07/01 | 1,210 | 1,260 | 1,210 | 1,256 | +5.19% | 667,600 | 1449億546万 | +4.84% | 21.96 | 1.15 |
| 06/28 | 1,197 | 1,215 | 1,183 | 1,194 | +0.67% | 1,566,100 | 1377億5249万 | -0.5% | 20.88 | 1.09 |
| 06/27 | 1,197 | 1,200 | 1,160 | 1,186 | -0.25% | 940,500 | 1368億2952万 | -1.66% | 20.74 | 1.08 |
| 06/26 | 1,226 | 1,227 | 1,175 | 1,189 | -3.02% | 668,000 | 1371億7563万 | -1.74% | 20.79 | 1.09 |
| 06/25 | 1,224 | 1,242 | 1,202 | 1,226 | +0.99% | 658,300 | 1414億4435万 | +0.74% | 21.44 | 1.12 |
| 06/24 | 1,260 | 1,269 | 1,208 | 1,214 | -3.04% | 803,800 | 1400億5990万 | -0.9% | 21.23 | 1.11 |
| 06/21 | 1,170 | 1,255 | 1,155 | 1,252 | +6.64% | 1,788,100 | 1444億4398万 | +1.79% | 21.89 | 1.14 |
| 06/20 | 1,180 | 1,200 | 1,152 | 1,174 | -0.51% | 786,000 | 1354億4507万 | -4.86% | 20.53 | 1.07 |
| 06/19 | 1,160 | 1,200 | 1,160 | 1,180 | +3.15% | 530,400 | 1361億3730万 | -4.84% | 20.63 | 1.08 |
| 06/18 | 1,162 | 1,171 | 1,139 | 1,144 | -1.38% | 397,700 | 1319億8396万 | -8.11% | 20 | 1.04 |
| 06/17 | 1,098 | 1,182 | 1,086 | 1,160 | +7.51% | 1,034,300 | 1338億2989万 | -7.35% | 20.28 | 1.06 |
| 06/14 | 1,120 | 1,120 | 1,079 | 1,079 | -1.01% | 926,800 | 1244億8487万 | -14.3% | 18.87 | 0.99 |
