時価総額
2012/07/26～2013/01/31
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 |
| 01/31 | 570 | 579 | 560 | 560 | 0% | 1,100 | 14億7168万 | +1.27% | 153.16 | 0.52 |
| 01/29 | 559 | 572 | 559 | 560 | -2.61% | 400 | 14億7168万 | +1.82% | 153.16 | 0.52 |
| 01/28 | 574 | 575 | 574 | 575 | +0.17% | 200 | 15億1110万 | +4.93% | 157.26 | 0.54 |
| 01/24 | 574 | 574 | 574 | 574 | 0% | 200 | 15億847万 | +4.94% | 156.99 | 0.54 |
| 01/23 | 573 | 574 | 573 | 574 | -1.54% | 400 | 15億847万 | +5.13% | 156.99 | 0.54 |
| 01/22 | 583 | 583 | 583 | 583 | 0% | 100 | 15億3212万 | +7.37% | 159.45 | 0.54 |
| 01/21 | 585 | 585 | 570 | 583 | -1.19% | 700 | 15億3212万 | +8.57% | 159.45 | 0.54 |
| 01/18 | 580 | 590 | 580 | 590 | 0% | 800 | 15億5052万 | +11.11% | 161.36 | 0.55 |
| 01/17 | 600 | 600 | 590 | 590 | -1.67% | 1,100 | 15億5052万 | +12.6% | 161.36 | 0.55 |
| 01/16 | 600 | 600 | 600 | 600 | 0% | 200 | 15億7680万 | +15.83% | 164.1 | 0.56 |
| 01/15 | 600 | 600 | 600 | 600 | 0% | 1,000 | 15億7680万 | +17.42% | 164.1 | 0.56 |
| 01/11 | 580 | 600 | 580 | 600 | +5.26% | 500 | 15億7680万 | +18.81% | 164.1 | 0.56 |
| 01/08 | 570 | 570 | 570 | 570 | +1.42% | 1,100 | 14億9796万 | +14.46% | 155.89 | 0.53 |
| 01/07 | 562 | 562 | 562 | 562 | +7.66% | 1,000 | 14億7693万 | +13.77% | 153.7 | 0.52 |
| 01/04 | 555 | 555 | 520 | 522 | -3.33% | 1,000 | 13億7181万 | +6.31% | 142.76 | 0.49 |
| 2012 |
| 12/28 | 530 | 540 | 510 | 540 | +6.93% | 1,400 | - | +10.43% | - | - |
| 12/27 | 505 | 505 | 505 | 505 | 0% | 400 | - | +3.7% | - | - |
| 12/26 | 536 | 540 | 490 | 505 | -5.61% | 2,400 | - | +3.7% | - | - |
| 12/21 | 535 | 535 | 535 | 535 | 0% | 100 | - | +9.86% | - | - |
| 12/17 | 510 | 535 | 510 | 535 | -0.19% | 700 | - | +9.63% | - | - |
| 12/13 | 536 | 536 | 536 | 536 | +3.08% | 200 | - | +9.84% | - | - |
| 12/12 | 520 | 520 | 520 | 520 | +4% | 300 | - | +7.22% | - | - |
| 12/11 | 500 | 500 | 500 | 500 | 0% | 100 | - | +3.73% | - | - |
| 12/10 | 500 | 500 | 500 | 500 | 0% | 300 | - | +4.38% | - | - |
| 12/07 | 500 | 500 | 500 | 500 | +2.04% | 400 | - | +5.04% | - | - |
| 12/06 | 510 | 510 | 490 | 490 | -5.77% | 200 | - | +3.59% | - | - |
| 12/05 | 530 | 530 | 520 | 520 | -5.45% | 1,200 | - | +10.4% | - | - |
| 12/04 | 555 | 555 | 525 | 550 | +3.97% | 1,500 | - | +18.28% | - | - |
| 12/03 | 522 | 529 | 510 | 529 | +6.22% | 600 | - | +15.25% | - | - |
| 11/30 | 458 | 498 | 458 | 498 | +13.96% | 300 | - | +9.93% | - | - |
| 11/28 | 437 | 437 | 437 | 437 | +0.69% | 100 | - | -2.46% | - | - |
| 11/27 | 433 | 434 | 433 | 434 | +0.46% | 300 | - | -2.69% | - | - |
| 11/26 | 430 | 432 | 430 | 432 | 0% | 200 | - | -2.48% | - | - |
| 11/22 | 430 | 432 | 430 | 432 | +0.47% | 1,100 | - | -2.26% | - | - |
| 11/21 | 430 | 430 | 430 | 430 | -0.69% | 100 | - | -2.27% | - | - |
| 11/19 | 433 | 433 | 433 | 433 | 0% | 100 | - | -1.14% | - | - |
| 11/16 | 460 | 460 | 433 | 433 | -7.87% | 1,900 | - | -0.69% | - | - |
| 11/14 | 472 | 472 | 470 | 470 | -3.09% | 700 | - | +8.29% | - | - |
| 11/13 | 485 | 485 | 485 | 485 | 0% | 700 | - | +12.79% | - | - |
| 11/12 | 485 | 485 | 485 | 485 | 0% | 100 | - | +13.85% | - | - |
| 11/07 | 485 | 485 | 485 | 485 | -2.02% | 100 | - | +15.2% | - | - |
| 11/06 | 495 | 495 | 495 | 495 | -1.98% | 100 | - | +18.71% | - | - |
| 11/05 | 479 | 505 | 475 | 505 | -12.17% | 6,200 | - | +22.57% | - | - |
| 11/02 | 546 | 579 | 530 | 575 | +8.49% | 5,300 | - | +41.63% | - | - |
| 11/01 | 472 | 530 | 472 | 530 | +17.78% | 3,100 | - | +33.17% | - | - |
| 10/31 | 444 | 450 | 444 | 450 | +2.27% | 1,000 | 11億8260万 | +15.09% | 123.07 | 0.42 |
| 10/30 | 430 | 440 | 430 | 440 | +2.09% | 800 | - | +13.4% | - | - |
| 10/29 | 430 | 431 | 430 | 431 | 0% | 900 | - | +11.95% | - | - |
| 10/26 | 433 | 433 | 420 | 431 | -0.46% | 1,400 | - | +12.83% | - | - |
| 10/25 | 415 | 433 | 415 | 433 | +2.85% | 1,300 | - | +14.25% | - | - |
| 10/24 | 388 | 439 | 388 | 421 | +9.35% | 1,100 | - | +11.97% | - | - |
| 10/22 | 385 | 385 | 385 | 385 | 0% | 100 | - | +2.94% | - | - |
| 10/19 | 385 | 385 | 385 | 385 | 0% | 100 | - | +3.22% | - | - |
| 10/18 | 382 | 385 | 382 | 385 | +0.79% | 3,900 | - | +3.49% | - | - |
| 10/16 | 381 | 382 | 381 | 382 | +0.26% | 200 | - | +3.24% | - | - |
| 10/15 | 381 | 381 | 381 | 381 | +4.96% | 500 | - | +3.25% | - | - |
| 10/12 | 370 | 370 | 363 | 363 | -7.63% | 600 | - | -1.09% | - | - |
| 10/10 | 398 | 398 | 393 | 393 | 0% | 600 | - | +7.08% | - | - |
| 10/09 | 380 | 397 | 380 | 393 | +1.29% | 1,400 | - | +7.67% | - | - |
| 10/05 | 388 | 395 | 388 | 388 | +3.47% | 1,200 | - | +6.89% | - | - |
| 10/03 | 375 | 383 | 375 | 375 | -2.09% | 1,000 | - | +4.17% | - | - |
| 10/02 | 383 | 388 | 383 | 383 | +1.06% | 1,800 | - | +6.69% | - | - |
| 10/01 | 379 | 379 | 379 | 379 | +2.16% | 300 | - | +6.16% | - | - |
| 09/28 | 383 | 383 | 371 | 371 | +0.27% | 500 | - | +4.21% | - | - |
| 09/27 | 370 | 370 | 370 | 370 | 0% | 500 | - | +4.52% | - | - |
| 09/26 | 370 | 370 | 370 | 370 | -1.86% | 1,000 | - | +4.52% | - | - |
| 09/25 | 377 | 380 | 377 | 377 | +1.89% | 1,000 | - | +7.1% | - | - |
| 09/21 | 370 | 370 | 369 | 370 | +1.37% | 1,000 | - | +5.41% | - | - |
| 09/19 | 365 | 366 | 365 | 365 | -0.27% | 300 | - | +4.29% | - | - |
| 09/13 | 366 | 366 | 366 | 366 | -2.14% | 100 | - | +4.87% | - | - |
| 09/10 | 374 | 374 | 374 | 374 | +6.86% | 500 | - | +7.47% | - | - |
| 09/07 | 351 | 351 | 350 | 350 | -0.28% | 200 | - | +0.86% | - | - |
| 09/06 | 351 | 351 | 351 | 351 | -1.96% | 100 | - | +1.45% | - | - |
| 09/05 | 360 | 360 | 358 | 358 | -2.72% | 200 | - | +3.47% | - | - |
| 09/04 | 370 | 370 | 368 | 368 | -0.54% | 500 | - | +6.98% | - | - |
| 09/03 | 370 | 370 | 370 | 370 | +4.52% | 300 | - | +8.19% | - | - |
| 08/31 | 362 | 362 | 354 | 354 | 0% | 400 | - | +3.81% | - | - |
| 08/30 | 354 | 354 | 354 | 354 | +2.31% | 100 | - | +4.12% | - | - |
| 08/28 | 346 | 346 | 346 | 346 | 0% | 100 | - | +1.76% | - | - |
| 08/27 | 346 | 346 | 346 | 346 | +0.29% | 200 | - | +1.47% | - | - |
| 08/24 | 345 | 345 | 345 | 345 | -1.71% | 100 | - | +0.88% | - | - |
| 08/23 | 349 | 351 | 349 | 351 | +0.29% | 200 | - | +2.03% | - | - |
| 08/22 | 339 | 350 | 339 | 350 | +4.48% | 400 | - | +1.45% | - | - |
| 08/20 | 335 | 335 | 335 | 335 | +0.3% | 100 | - | -3.46% | - | - |
| 08/16 | 336 | 336 | 333 | 334 | 0% | 500 | - | -4.57% | - | - |
| 08/15 | 340 | 340 | 334 | 334 | -1.76% | 400 | - | -5.92% | - | - |
| 08/14 | 341 | 341 | 340 | 340 | -2.3% | 400 | - | -6.34% | - | - |
| 08/13 | 336 | 348 | 330 | 348 | +3.88% | 1,700 | - | -5.43% | - | - |
| 08/10 | 341 | 341 | 335 | 335 | -4.29% | 400 | - | -9.46% | - | - |
| 08/09 | 350 | 350 | 350 | 350 | +2.94% | 1,000 | - | -6.17% | - | - |
| 08/08 | 350 | 350 | 340 | 340 | +1.19% | 1,900 | - | -9.33% | - | - |
| 08/07 | 336 | 336 | 336 | 336 | -4% | 100 | - | -10.88% | - | - |
| 08/06 | 349 | 350 | 349 | 350 | +4.48% | 2,300 | - | -7.65% | - | - |
| 08/03 | 337 | 337 | 335 | 335 | -4.56% | 300 | - | -12.07% | - | - |
| 08/02 | 351 | 351 | 351 | 351 | +3.54% | 400 | - | -8.12% | - | - |
| 08/01 | 348 | 348 | 339 | 339 | +2.11% | 400 | - | -11.49% | - | - |
| 07/31 | 342 | 347 | 332 | 332 | -1.48% | 600 | 8億7249万 | -13.54% | 90.8 | 0.31 |
| 07/30 | 337 | 337 | 337 | 337 | +4.98% | 300 | - | -12.69% | - | - |
| 07/27 | 320 | 321 | 320 | 321 | +3.55% | 300 | - | -17.27% | - | - |
| 07/26 | 336 | 336 | 310 | 310 | -10.4% | 1,700 | - | -20.72% | - | - |
