時価総額
2013/08/06~2013/12/30
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 |
---|
2013 |
12/30 | 1,608 | 1,610 | 1,584 | 1,607 | +0.75% | 58,700 | 515億5669万 | -0.99% | 16.77 | 0.72 |
12/27 | 1,586 | 1,608 | 1,580 | 1,595 | +1.98% | 61,800 | 511億7170万 | -2.03% | 16.64 | 0.72 |
12/26 | 1,545 | 1,570 | 1,541 | 1,564 | +2.02% | 71,600 | 501億7714万 | -4.23% | 16.32 | 0.7 |
12/25 | 1,561 | 1,565 | 1,526 | 1,533 | -1.92% | 145,200 | 491億8258万 | -6.47% | 16 | 0.69 |
12/24 | 1,585 | 1,589 | 1,559 | 1,563 | -1.7% | 61,700 | 501億4506万 | -4.98% | 16.31 | 0.7 |
12/20 | 1,618 | 1,627 | 1,589 | 1,590 | -1.73% | 62,100 | 510億1129万 | -3.81% | 16.59 | 0.72 |
12/19 | 1,645 | 1,645 | 1,613 | 1,618 | -0.61% | 41,700 | 519億960万 | -2.53% | 16.88 | 0.73 |
12/18 | 1,612 | 1,636 | 1,603 | 1,628 | +0.49% | 46,700 | 522億3042万 | -2.16% | 16.99 | 0.73 |
12/17 | 1,579 | 1,625 | 1,579 | 1,620 | +2.6% | 71,100 | 519億7376万 | -2.88% | 16.9 | 0.73 |
12/16 | 1,583 | 1,595 | 1,575 | 1,579 | +0.25% | 38,900 | 506億5838万 | -5.56% | 16.48 | 0.71 |
12/13 | 1,600 | 1,608 | 1,573 | 1,575 | -1.62% | 121,300 | 505億3005万 | -5.97% | 16.44 | 0.71 |
12/12 | 1,595 | 1,607 | 1,595 | 1,601 | 0% | 35,600 | 513億6419万 | -4.47% | 16.71 | 0.72 |
12/11 | 1,615 | 1,620 | 1,596 | 1,601 | -0.93% | 65,400 | 513億6419万 | -4.42% | 16.71 | 0.72 |
12/10 | 1,611 | 1,625 | 1,611 | 1,616 | -0.12% | 28,900 | 518億4543万 | -3.64% | 16.86 | 0.73 |
12/09 | 1,622 | 1,630 | 1,612 | 1,618 | -0.19% | 26,200 | 519億960万 | -3.46% | 16.88 | 0.73 |
12/06 | 1,609 | 1,644 | 1,595 | 1,621 | +0.56% | 52,000 | 520億585万 | -3.22% | 16.92 | 0.73 |
12/05 | 1,640 | 1,655 | 1,612 | 1,612 | -1.47% | 41,800 | 517億1710万 | -3.76% | 16.82 | 0.73 |
12/04 | 1,660 | 1,661 | 1,636 | 1,636 | -1.74% | 46,400 | 524億8708万 | -2.33% | 17.07 | 0.74 |
12/03 | 1,705 | 1,705 | 1,665 | 1,665 | -1.71% | 52,200 | 534億1748万 | -0.6% | 17.37 | 0.75 |
12/02 | 1,677 | 1,702 | 1,662 | 1,694 | +1.01% | 22,600 | 543億4787万 | +1.07% | 17.68 | 0.76 |
11/29 | 1,677 | 1,695 | 1,662 | 1,677 | 0% | 19,200 | 538億247万 | +0.06% | 17.5 | 0.76 |
11/28 | 1,685 | 1,700 | 1,674 | 1,677 | -0.89% | 29,000 | 538億247万 | -0.12% | 17.5 | 0.76 |
11/27 | 1,681 | 1,710 | 1,664 | 1,692 | -0.59% | 36,300 | 542億8371万 | +0.71% | 17.66 | 0.76 |
11/26 | 1,690 | 1,711 | 1,687 | 1,702 | +0.06% | 31,300 | 546億453万 | +1.19% | 17.76 | 0.77 |
11/25 | 1,720 | 1,730 | 1,695 | 1,701 | -0.87% | 41,200 | 545億7245万 | +1.07% | 17.75 | 0.77 |
11/22 | 1,733 | 1,734 | 1,707 | 1,716 | -1.1% | 31,300 | 550億5369万 | +1.9% | 17.91 | 0.77 |
11/21 | 1,705 | 1,740 | 1,705 | 1,735 | +1.11% | 32,500 | 556億6326万 | +2.91% | 18.1 | 0.78 |
11/20 | 1,680 | 1,724 | 1,680 | 1,716 | +2.2% | 53,400 | 550億5369万 | +1.84% | 17.91 | 0.77 |
11/19 | 1,721 | 1,722 | 1,669 | 1,679 | -4.33% | 118,900 | 538億6664万 | -0.42% | 17.52 | 0.76 |
11/18 | 1,750 | 1,768 | 1,737 | 1,755 | -0.17% | 32,900 | 563億491万 | +3.91% | 18.31 | 0.79 |
11/15 | 1,748 | 1,774 | 1,720 | 1,758 | +1.38% | 80,500 | 564億116万 | +4.21% | 18.34 | 0.79 |
11/14 | 1,720 | 1,759 | 1,685 | 1,734 | +0.35% | 81,100 | 556億3118万 | +2.97% | 18.09 | 0.78 |
11/13 | 1,723 | 1,742 | 1,710 | 1,728 | +1.05% | 91,900 | 554億3868万 | +2.86% | 18.03 | 0.78 |
11/12 | 1,635 | 1,723 | 1,618 | 1,710 | +3.7% | 94,600 | 548億6119万 | +2.03% | 17.84 | 0.77 |
11/11 | 1,641 | 1,649 | 1,623 | 1,649 | +3% | 35,400 | 529億416万 | -1.55% | 17.21 | 0.74 |
11/08 | 1,560 | 1,607 | 1,553 | 1,601 | +0.82% | 59,700 | 513億6419万 | -4.53% | 16.71 | 0.72 |
11/07 | 1,617 | 1,628 | 1,582 | 1,588 | -3.11% | 39,100 | 509億4712万 | -5.59% | 16.57 | 0.72 |
11/06 | 1,600 | 1,674 | 1,600 | 1,639 | +2.5% | 33,300 | 525億8333万 | -2.9% | 17.1 | 0.74 |
11/05 | 1,632 | 1,640 | 1,595 | 1,599 | -0.06% | 26,100 | 513億3万 | -5.55% | 16.69 | 0.72 |
11/01 | 1,620 | 1,630 | 1,591 | 1,600 | -0.99% | 34,500 | 513億3211万 | -5.88% | 16.7 | 0.72 |
10/31 | 1,612 | 1,650 | 1,607 | 1,616 | +0.31% | 39,200 | 518億4543万 | -5.39% | 16.86 | 0.73 |
10/30 | 1,651 | 1,651 | 1,611 | 1,611 | -1.1% | 49,300 | 516億8502万 | -5.95% | 16.81 | 0.73 |
10/29 | 1,661 | 1,681 | 1,625 | 1,629 | -3.38% | 61,800 | 522億6251万 | -5.35% | 17 | 0.73 |
10/28 | 1,705 | 1,722 | 1,675 | 1,686 | -0.82% | 39,800 | 540億9121万 | -2.49% | 17.59 | 0.76 |
10/25 | 1,757 | 1,759 | 1,690 | 1,700 | -2.75% | 41,800 | 545億4037万 | -1.96% | 17.74 | 0.77 |
10/24 | 1,714 | 1,760 | 1,704 | 1,748 | +2.04% | 26,400 | 560億8033万 | +0.63% | 18.24 | 0.79 |
10/23 | 1,741 | 1,765 | 1,712 | 1,713 | -1.89% | 29,100 | 549億5744万 | -1.38% | 17.88 | 0.77 |
10/22 | 1,760 | 1,776 | 1,736 | 1,746 | +1.1% | 54,000 | 560億1617万 | +0.46% | 18.22 | 0.79 |
10/21 | 1,746 | 1,750 | 1,720 | 1,727 | -0.12% | 17,900 | 554億660万 | -0.35% | 18.02 | 0.78 |
10/18 | 1,744 | 1,758 | 1,714 | 1,729 | -1.09% | 24,100 | 554億7076万 | -0.06% | 18.04 | 0.78 |
10/17 | 1,728 | 1,768 | 1,728 | 1,748 | +1.33% | 16,100 | 560億8033万 | +1.16% | 18.24 | 0.79 |
10/16 | 1,735 | 1,738 | 1,703 | 1,725 | -0.58% | 19,500 | 553億4243万 | +0.17% | 18 | 0.78 |
10/15 | 1,776 | 1,776 | 1,730 | 1,735 | -0.74% | 27,000 | 556億6326万 | +1.23% | 18.1 | 0.78 |
10/11 | 1,715 | 1,758 | 1,715 | 1,748 | +2.76% | 40,400 | 560億8033万 | +2.46% | 18.24 | 0.79 |
10/10 | 1,700 | 1,709 | 1,682 | 1,701 | +1.01% | 21,000 | 545億7245万 | +0.18% | 17.75 | 0.77 |
10/09 | 1,609 | 1,690 | 1,606 | 1,684 | +3.31% | 48,000 | 540億2705万 | -0.47% | 17.57 | 0.76 |
10/08 | 1,610 | 1,644 | 1,605 | 1,630 | -0.12% | 30,400 | 522億9459万 | -3.09% | 17.01 | 0.73 |
10/07 | 1,674 | 1,674 | 1,621 | 1,632 | -3.2% | 34,300 | 523億5875万 | -2.51% | 17.03 | 0.74 |
10/04 | 1,702 | 1,716 | 1,673 | 1,686 | -1.69% | 33,000 | 540億9121万 | +1.08% | 17.59 | 0.76 |
10/03 | 1,706 | 1,739 | 1,704 | 1,715 | -0.69% | 21,900 | 550億2161万 | +3.38% | 17.9 | 0.77 |
10/02 | 1,734 | 1,746 | 1,711 | 1,727 | -0.4% | 39,500 | 554億660万 | +4.6% | 18.02 | 0.78 |
10/01 | 1,744 | 1,763 | 1,728 | 1,734 | -0.69% | 57,400 | 556億3118万 | +5.54% | 18.09 | 0.78 |
09/30 | 1,750 | 1,766 | 1,728 | 1,746 | -2.18% | 39,900 | 560億1617万 | +6.72% | 18.22 | 0.79 |
09/27 | 1,794 | 1,800 | 1,770 | 1,785 | -0.34% | 23,400 | 572億6739万 | +9.71% | 18.63 | 0.8 |
09/26 | 1,760 | 1,795 | 1,744 | 1,791 | +1.88% | 44,900 | 574億5988万 | +10.83% | 18.69 | 0.81 |
09/25 | 1,800 | 1,810 | 1,748 | 1,758 | -3.03% | 47,600 | 564億116万 | +9.6% | 18.34 | 0.79 |
09/24 | 1,800 | 1,820 | 1,767 | 1,813 | -0.17% | 67,500 | 581億6570万 | +13.74% | 18.92 | 0.82 |
09/20 | 1,817 | 1,870 | 1,803 | 1,816 | +0.11% | 111,700 | 582億6195万 | +14.79% | 18.95 | 0.82 |
09/19 | 1,775 | 1,820 | 1,770 | 1,814 | +2.83% | 83,600 | 581億9778万 | +15.62% | 18.93 | 0.82 |
09/18 | 1,780 | 1,825 | 1,755 | 1,764 | -0.23% | 116,400 | 565億9365万 | +13.15% | 18.41 | 0.79 |
09/17 | 1,724 | 1,818 | 1,709 | 1,768 | +2.49% | 163,900 | 567億2198万 | +13.99% | 18.45 | 0.8 |
09/13 | 1,624 | 1,734 | 1,618 | 1,725 | +6.61% | 142,900 | 553億4243万 | +11.87% | 18 | 0.78 |
09/12 | 1,657 | 1,660 | 1,603 | 1,618 | -2.76% | 31,700 | 519億960万 | +5.34% | 16.88 | 0.73 |
09/11 | 1,700 | 1,719 | 1,658 | 1,664 | -0.48% | 96,300 | 533億8540万 | +8.76% | 17.36 | 0.75 |
09/10 | 1,619 | 1,694 | 1,619 | 1,672 | +4.5% | 82,300 | 536億4206万 | +9.71% | 17.45 | 0.75 |
09/09 | 1,595 | 1,624 | 1,579 | 1,600 | +4.44% | 51,200 | 513億3211万 | +5.33% | 16.7 | 0.72 |
09/06 | 1,531 | 1,549 | 1,515 | 1,532 | +0.26% | 19,900 | 491億5050万 | +1.06% | 15.99 | 0.69 |
09/05 | 1,540 | 1,540 | 1,520 | 1,528 | -1.29% | 15,800 | 490億2217万 | +0.73% | 15.94 | 0.69 |
09/04 | 1,515 | 1,551 | 1,515 | 1,548 | +0.39% | 27,700 | 496億6382万 | +2.11% | 16.15 | 0.7 |
09/03 | 1,498 | 1,544 | 1,474 | 1,542 | +6.93% | 60,100 | 494億7132万 | +1.98% | 16.09 | 0.69 |
09/02 | 1,433 | 1,455 | 1,412 | 1,442 | +0.7% | 34,300 | 462億6307万 | -4.63% | 15.05 | 0.65 |
08/30 | 1,479 | 1,481 | 1,428 | 1,432 | -2.59% | 35,500 | 459億4224万 | -5.42% | 14.94 | 0.65 |
08/29 | 1,460 | 1,473 | 1,455 | 1,470 | +0.34% | 21,200 | 471億6138万 | -3.16% | 15.34 | 0.66 |
08/28 | 1,479 | 1,485 | 1,459 | 1,465 | -3.3% | 26,000 | 470億96万 | -3.81% | 15.29 | 0.66 |
08/27 | 1,518 | 1,538 | 1,511 | 1,515 | -1.69% | 19,000 | 486億509万 | -0.92% | 15.81 | 0.68 |
08/26 | 1,560 | 1,560 | 1,524 | 1,541 | -0.58% | 19,400 | 494億3924万 | +0.46% | 16.08 | 0.69 |
08/23 | 1,564 | 1,579 | 1,535 | 1,550 | +1.31% | 42,200 | 497億2798万 | +0.78% | 16.17 | 0.7 |
08/22 | 1,484 | 1,541 | 1,475 | 1,530 | +2.48% | 46,100 | 490億8633万 | -0.71% | 15.97 | 0.69 |
08/21 | 1,492 | 1,507 | 1,465 | 1,493 | +0.07% | 31,400 | 478億9928万 | -3.43% | 15.58 | 0.67 |
08/20 | 1,502 | 1,530 | 1,479 | 1,492 | -1.58% | 35,900 | 478億6719万 | -3.8% | 15.57 | 0.67 |
08/19 | 1,512 | 1,525 | 1,502 | 1,516 | +0.26% | 27,000 | 486億3718万 | -2.57% | 15.82 | 0.68 |
08/16 | 1,477 | 1,524 | 1,471 | 1,512 | +1% | 28,400 | 485億885万 | -3.14% | 15.78 | 0.68 |
08/15 | 1,540 | 1,540 | 1,493 | 1,497 | -3.73% | 60,600 | 480億2761万 | -4.41% | 15.62 | 0.67 |
08/14 | 1,580 | 1,580 | 1,527 | 1,555 | -0.19% | 27,400 | 498億8840万 | -1.21% | 16.23 | 0.7 |
08/13 | 1,555 | 1,567 | 1,520 | 1,558 | +0.71% | 46,500 | 499億8464万 | -1.27% | 16.26 | 0.7 |
08/12 | 1,555 | 1,600 | 1,545 | 1,547 | -1.4% | 63,000 | 496億3174万 | -2.09% | 16.14 | 0.7 |
08/09 | 1,549 | 1,758 | 1,536 | 1,569 | +5.66% | 421,400 | 503億3755万 | -1.01% | 16.37 | 0.71 |
08/08 | 1,489 | 1,520 | 1,474 | 1,485 | -1.26% | 26,200 | 476億4262万 | -6.6% | 15.5 | 0.67 |
08/07 | 1,524 | 1,532 | 1,500 | 1,504 | -3.16% | 34,700 | 482億5218万 | -5.65% | 15.69 | 0.68 |
08/06 | 1,530 | 1,555 | 1,500 | 1,553 | +1.5% | 24,200 | 498億2423万 | -2.76% | 16.21 | 0.7 |