時価総額
2013/08/05~2013/12/27
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2013 |
12/27 | 2,080 | 2,130 | 2,080 | 2,120 | +1.92% | 6,300 | 72億7041万 | +0.14% | 8.72 | 0.77 |
12/26 | 2,030 | 2,090 | 2,030 | 2,080 | +2.97% | 5,200 | 71億3323万 | -1.7% | 8.55 | 0.75 |
12/25 | 2,000 | 2,030 | 1,950 | 2,020 | -0.98% | 13,800 | 69億2746万 | -4.63% | 8.31 | 0.73 |
12/24 | 2,100 | 2,100 | 2,030 | 2,040 | -2.39% | 5,300 | 69億9605万 | -3.86% | 8.39 | 0.74 |
12/20 | 2,090 | 2,090 | 2,070 | 2,090 | -0.48% | 4,100 | 71億6752万 | -1.69% | 8.59 | 0.75 |
12/19 | 2,130 | 2,130 | 2,070 | 2,100 | -0.47% | 5,400 | 72億182万 | -1.32% | 8.63 | 0.76 |
12/18 | 2,100 | 2,130 | 2,070 | 2,110 | +0.96% | 4,900 | 72億3611万 | -0.89% | 8.68 | 0.76 |
12/17 | 2,120 | 2,120 | 2,080 | 2,090 | -0.48% | 2,500 | 71億6752万 | -1.88% | 8.59 | 0.75 |
12/16 | 2,110 | 2,120 | 2,100 | 2,100 | -0.47% | 6,800 | 72億182万 | -1.55% | 8.63 | 0.76 |
12/13 | 2,110 | 2,120 | 2,090 | 2,110 | -0.94% | 8,700 | 72億3611万 | -1.12% | 8.68 | 0.76 |
12/12 | 2,120 | 2,130 | 2,110 | 2,130 | +0.47% | 4,500 | 73億470万 | -0.28% | 8.76 | 0.77 |
12/11 | 2,120 | 2,140 | 2,110 | 2,120 | 0% | 4,000 | 72億7041万 | -0.7% | 8.72 | 0.77 |
12/10 | 2,130 | 2,140 | 2,120 | 2,120 | -0.47% | 2,700 | 72億7041万 | -0.75% | 8.72 | 0.77 |
12/09 | 2,150 | 2,150 | 2,100 | 2,130 | -0.47% | 5,400 | 73億470万 | -0.33% | 8.76 | 0.77 |
12/06 | 2,140 | 2,150 | 2,140 | 2,140 | 0% | 2,700 | 73億3900万 | +0.09% | 8.8 | 0.77 |
12/05 | 2,140 | 2,150 | 2,140 | 2,140 | 0% | 3,000 | 73億3900万 | -0.09% | 8.8 | 0.77 |
12/04 | 2,150 | 2,150 | 2,140 | 2,140 | -0.93% | 500 | 73億3900万 | -0.14% | 8.8 | 0.77 |
12/03 | 2,180 | 2,180 | 2,150 | 2,160 | -0.92% | 2,800 | 74億759万 | +0.65% | 8.88 | 0.78 |
12/02 | 2,150 | 2,190 | 2,140 | 2,180 | +1.87% | 5,400 | 74億7617万 | +1.58% | 8.96 | 0.79 |
11/29 | 2,150 | 2,150 | 2,140 | 2,140 | -0.47% | 2,200 | 73億3900万 | -0.19% | 8.8 | 0.77 |
11/28 | 2,100 | 2,150 | 2,100 | 2,150 | +0.47% | 9,000 | 73億7329万 | +0.28% | 8.84 | 0.78 |
11/27 | 2,140 | 2,140 | 2,100 | 2,140 | +0.47% | 6,900 | 73億3900万 | -0.19% | 8.8 | 0.77 |
11/26 | 2,110 | 2,130 | 2,090 | 2,130 | +0.47% | 3,900 | 73億470万 | -0.65% | 8.76 | 0.77 |
11/25 | 2,110 | 2,150 | 2,110 | 2,120 | -0.47% | 5,500 | 72億7041万 | -1.12% | 8.72 | 0.77 |
11/22 | 2,100 | 2,130 | 2,100 | 2,130 | +1.43% | 4,900 | 73億470万 | -0.56% | 8.76 | 0.77 |
11/21 | 2,080 | 2,100 | 2,080 | 2,100 | -0.94% | 11,800 | 72億182万 | -1.96% | 8.63 | 0.76 |
11/20 | 2,110 | 2,140 | 2,110 | 2,120 | 0% | 1,900 | 72億7041万 | -0.98% | 8.72 | 0.77 |
11/19 | 2,140 | 2,170 | 2,100 | 2,120 | -0.93% | 7,800 | 72億7041万 | -0.98% | 8.72 | 0.77 |
11/18 | 2,160 | 2,160 | 2,120 | 2,140 | +0.47% | 7,700 | 73億3900万 | 0% | 8.8 | 0.77 |
11/15 | 2,130 | 2,170 | 2,110 | 2,130 | -0.47% | 8,000 | 73億470万 | -0.37% | 8.76 | 0.77 |
11/14 | 2,130 | 2,150 | 2,130 | 2,140 | +0.47% | 3,600 | 73億3900万 | +0.19% | 8.8 | 0.77 |
11/13 | 2,120 | 2,150 | 2,120 | 2,130 | -1.39% | 3,900 | 73億470万 | -0.09% | 8.76 | 0.77 |
11/12 | 2,150 | 2,170 | 2,110 | 2,160 | +0.93% | 3,600 | 74億759万 | +1.5% | 8.88 | 0.78 |
11/11 | 2,150 | 2,160 | 2,110 | 2,140 | 0% | 6,000 | 73億3900万 | +0.85% | 8.8 | 0.77 |
11/08 | 2,080 | 2,140 | 2,080 | 2,140 | +0.94% | 5,100 | 73億3900万 | +0.9% | 8.8 | 0.77 |
11/07 | 2,150 | 2,150 | 2,120 | 2,120 | -1.4% | 2,100 | 72億7041万 | 0% | 8.72 | 0.77 |
11/06 | 2,120 | 2,170 | 2,110 | 2,150 | +0.94% | 6,800 | 73億7329万 | +1.42% | 8.84 | 0.78 |
11/05 | 2,170 | 2,170 | 2,090 | 2,130 | -1.84% | 6,300 | 73億470万 | +0.66% | 8.76 | 0.77 |
11/01 | 2,180 | 2,200 | 1,940 | 2,170 | -2.69% | 39,400 | 74億4188万 | +2.6% | 8.92 | 0.78 |
10/31 | 2,160 | 2,250 | 2,160 | 2,230 | +3.24% | 17,200 | 76億4765万 | +5.59% | 9.17 | 0.81 |
10/30 | 2,210 | 2,260 | 2,140 | 2,160 | -2.26% | 24,000 | 74億759万 | +2.56% | 8.88 | 0.78 |
10/29 | 2,170 | 2,220 | 2,150 | 2,210 | +1.84% | 21,800 | 75億7906万 | +5.04% | 9.09 | 0.8 |
10/28 | 2,140 | 2,180 | 2,140 | 2,170 | +2.36% | 9,100 | 74億4188万 | +3.33% | 8.92 | 0.78 |
10/25 | 2,140 | 2,140 | 2,120 | 2,120 | -1.4% | 7,900 | 72億7041万 | +0.95% | 8.72 | 0.77 |
10/24 | 2,130 | 2,150 | 2,100 | 2,150 | +0.47% | 2,300 | 73億7329万 | +2.38% | 8.84 | 0.78 |
10/23 | 2,160 | 2,180 | 2,140 | 2,140 | -0.47% | 6,200 | 73億3900万 | +1.86% | 8.8 | 0.77 |
10/22 | 2,100 | 2,150 | 2,100 | 2,150 | +0.47% | 4,500 | 73億7329万 | +2.38% | 8.84 | 0.78 |
10/21 | 2,110 | 2,140 | 2,090 | 2,140 | +3.88% | 7,600 | 73億3900万 | +2% | 8.8 | 0.77 |
10/18 | 2,140 | 2,140 | 2,060 | 2,060 | -2.83% | 8,500 | 70億6464万 | -1.81% | 8.47 | 0.74 |
10/17 | 2,100 | 2,130 | 2,100 | 2,120 | +1.44% | 2,800 | 72億7041万 | +0.71% | 8.72 | 0.77 |
10/16 | 2,080 | 2,090 | 2,060 | 2,090 | -0.95% | 3,400 | 71億6752万 | -0.33% | 8.59 | 0.75 |
10/15 | 2,130 | 2,130 | 2,090 | 2,110 | 0% | 2,500 | 72億3611万 | +1.3% | 8.68 | 0.76 |
10/11 | 2,100 | 2,110 | 2,090 | 2,110 | +1.93% | 1,900 | 72億3611万 | +1.93% | 8.68 | 0.76 |
10/10 | 2,050 | 2,100 | 2,050 | 2,070 | -0.48% | 4,200 | 70億9894万 | +0.68% | 8.51 | 0.75 |
10/09 | 2,010 | 2,080 | 2,010 | 2,080 | +1.96% | 2,700 | 71億3323万 | +1.76% | 8.55 | 0.75 |
10/08 | 1,980 | 2,050 | 1,980 | 2,040 | +0.49% | 8,700 | 69億9605万 | +0.54% | 8.39 | 0.74 |
10/07 | 2,030 | 2,040 | 2,000 | 2,030 | 0% | 10,100 | 69億6176万 | +0.64% | 8.35 | 0.73 |
10/04 | 2,110 | 2,110 | 2,030 | 2,030 | -3.79% | 5,500 | 69億6176万 | +1.3% | 8.35 | 0.73 |
10/03 | 2,120 | 2,130 | 2,110 | 2,110 | -0.47% | 4,500 | 72億3611万 | +5.87% | 8.68 | 0.76 |
10/02 | 2,120 | 2,130 | 2,100 | 2,120 | 0% | 7,600 | 72億7041万 | +7.07% | 8.72 | 0.77 |
10/01 | 2,040 | 2,120 | 2,030 | 2,120 | +3.41% | 7,400 | 72億7041万 | +7.78% | 8.72 | 0.77 |
09/30 | 2,080 | 2,080 | 2,030 | 2,050 | -1.91% | 4,000 | 70億3035万 | +4.91% | 8.43 | 0.74 |
09/27 | 2,080 | 2,090 | 2,070 | 2,090 | -0.48% | 3,800 | 71億6752万 | +7.51% | 8.6 | 0.75 |
09/26 | 2,090 | 2,100 | 2,040 | 2,100 | +0.96% | 3,300 | 72億182万 | +8.64% | 8.64 | 0.76 |
09/25 | 2,130 | 2,130 | 2,030 | 2,080 | -1.89% | 8,900 | 71億3323万 | +8.33% | 8.56 | 0.75 |
09/24 | 2,110 | 2,140 | 2,100 | 2,120 | +0.47% | 8,000 | 72億7041万 | +11.11% | 8.72 | 0.77 |
09/20 | 2,100 | 2,170 | 2,090 | 2,110 | -1.86% | 12,400 | 72億3611万 | +11.4% | 8.68 | 0.76 |
09/19 | 2,150 | 2,150 | 2,120 | 2,150 | +0.94% | 7,800 | 73億7329万 | +14.3% | 8.84 | 0.78 |
09/18 | 2,170 | 2,170 | 2,110 | 2,130 | -1.84% | 6,600 | 73億470万 | +14.15% | 8.76 | 0.77 |
09/17 | 2,140 | 2,200 | 2,130 | 2,170 | +2.84% | 13,500 | 74億4188万 | +17.23% | 8.93 | 0.78 |
09/13 | 2,110 | 2,160 | 2,100 | 2,110 | 0% | 16,800 | 72億3611万 | +15.05% | 8.68 | 0.76 |
09/12 | 2,130 | 2,130 | 2,090 | 2,110 | -0.94% | 6,400 | 72億3611万 | +15.93% | 8.68 | 0.76 |
09/11 | 2,230 | 2,230 | 2,090 | 2,130 | -4.91% | 41,000 | 73億470万 | +17.94% | 8.76 | 0.77 |
09/10 | 1,980 | 2,260 | 1,960 | 2,240 | +16.67% | 80,000 | 76億8194万 | +25% | 9.21 | 0.81 |
09/09 | 1,980 | 1,980 | 1,860 | 1,920 | +10.34% | 23,200 | 65億8452万 | +8.23% | 7.9 | 0.69 |
09/06 | 1,770 | 1,770 | 1,720 | 1,740 | -2.79% | 7,200 | 59億6722万 | -1.64% | 7.16 | 0.63 |
09/05 | 1,770 | 1,790 | 1,750 | 1,790 | +1.7% | 2,800 | 61億3869万 | +1.13% | 7.36 | 0.65 |
09/04 | 1,770 | 1,770 | 1,740 | 1,760 | 0% | 1,800 | 60億3581万 | -0.34% | 7.24 | 0.64 |
09/03 | 1,780 | 1,780 | 1,740 | 1,760 | +2.33% | 2,800 | 60億3581万 | -0.11% | 7.24 | 0.64 |
09/02 | 1,760 | 1,760 | 1,720 | 1,720 | -1.15% | 2,500 | 58億9863万 | -2.22% | 7.07 | 0.62 |
08/30 | 1,750 | 1,750 | 1,720 | 1,740 | +2.35% | 4,200 | 59億6722万 | -0.91% | 7.16 | 0.63 |
08/29 | 1,740 | 1,760 | 1,620 | 1,700 | -2.86% | 6,000 | 58億3004万 | -3.19% | 6.99 | 0.61 |
08/28 | 1,770 | 1,770 | 1,710 | 1,750 | -2.23% | 3,000 | 60億152万 | -0.46% | 7.2 | 0.63 |
08/27 | 1,790 | 1,790 | 1,780 | 1,790 | 0% | 1,500 | 61億3869万 | +1.7% | 7.36 | 0.65 |
08/26 | 1,810 | 1,810 | 1,790 | 1,790 | -0.56% | 2,100 | 61億3869万 | +1.7% | 7.36 | 0.65 |
08/23 | 1,820 | 1,830 | 1,800 | 1,800 | -0.55% | 3,600 | 61億7299万 | +2.33% | 7.4 | 0.65 |
08/22 | 1,800 | 1,810 | 1,790 | 1,810 | +0.56% | 3,900 | 62億728万 | +2.96% | 7.44 | 0.65 |
08/21 | 1,760 | 1,810 | 1,760 | 1,800 | +1.69% | 8,300 | 61億7299万 | +2.45% | 7.4 | 0.65 |
08/20 | 1,760 | 1,770 | 1,760 | 1,770 | -0.56% | 1,800 | 60億7010万 | +0.8% | 7.28 | 0.64 |
08/19 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 400 | 61億440万 | +1.31% | 7.32 | 0.64 |
08/16 | 1,780 | 1,790 | 1,760 | 1,780 | -0.56% | 3,900 | 61億440万 | +1.25% | 7.32 | 0.64 |
08/15 | 1,780 | 1,800 | 1,780 | 1,790 | +0.56% | 5,800 | 61億3869万 | +1.82% | 7.36 | 0.65 |
08/14 | 1,760 | 1,790 | 1,760 | 1,780 | +1.71% | 1,100 | 61億440万 | +1.31% | 7.32 | 0.64 |
08/13 | 1,760 | 1,760 | 1,740 | 1,750 | +1.16% | 2,300 | 60億152万 | -0.4% | 7.2 | 0.63 |
08/12 | 1,780 | 1,780 | 1,730 | 1,730 | -2.26% | 3,500 | 59億3293万 | -1.59% | 7.12 | 0.62 |
08/09 | 1,770 | 1,790 | 1,770 | 1,770 | 0% | 2,400 | 60億7010万 | +0.51% | 7.28 | 0.64 |
08/08 | 1,740 | 1,770 | 1,740 | 1,770 | +0.57% | 3,500 | 60億7010万 | +0.57% | 7.28 | 0.64 |
08/07 | 1,780 | 1,780 | 1,750 | 1,760 | -1.68% | 7,900 | 60億3581万 | +0.11% | 7.24 | 0.64 |
08/06 | 1,800 | 1,800 | 1,780 | 1,790 | -0.56% | 2,700 | 61億3869万 | +1.94% | 7.36 | 0.65 |
08/05 | 1,770 | 1,810 | 1,750 | 1,800 | +1.69% | 6,400 | 61億7299万 | +2.74% | 7.4 | 0.65 |