時価総額

2013/06/25～2013/11/20

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PERPBR
2013
11/202,4962,4962,4962,4960%12,300220億7121万+19.48%10.371.07
11/192,4962,4962,4962,496-0.04%36,400220億7121万+21.17%10.371.07
11/182,4962,4972,4962,497+0.04%21,300220億8006万+22.94%10.381.07
11/152,4962,4962,4962,4960%85,100220億7121万+24.74%10.371.07
11/142,4962,4982,4962,4960%29,500220億7121万+26.51%10.371.07
11/132,4962,4972,4962,4960%28,100220億7121万+28.33%10.371.07
11/122,4962,4972,4962,4960%28,600220億7121万+30.41%10.371.07
11/112,4962,4972,4962,496-0.04%42,700220億7121万+32.34%10.371.07
11/082,4952,4972,4952,497+8.8%165,400220億8006万+34.54%10.381.07
11/072,2952,2952,2952,295+21.11%4,300202億9384万+25.75%9.540.98
11/061,8611,8951,8601,895+1.88%7,400167億5679万+5.04%7.870.81
11/051,8501,8601,8501,860+0.54%3,400164億4730万+3.39%7.730.8
11/011,8451,8501,8401,850+0.43%1,300163億5887万+3.01%7.690.79
10/311,8581,8581,8421,842-0.91%4,300162億8813万+2.85%7.650.79
10/301,8611,8621,8521,859+1.14%3,000164億3846万+3.97%7.720.8
10/291,8501,8501,8381,838-0.38%1,400162億5276万+2.85%7.640.79
10/281,8411,8491,8411,845+0.82%1,500163億1466万+3.36%7.670.79
10/251,8401,8401,8301,8300%2,500161億8202万+2.58%7.60.78
10/241,8251,8301,8221,830+0.44%2,400161億8202万+2.58%7.60.78
10/231,8491,8491,8211,822-1.46%3,200161億1128万+2.19%7.570.78
10/221,8851,8851,8301,849+3.01%7,300163億5003万+3.7%7.680.79
10/211,7941,7951,7941,795+0.06%200158億7253万+0.79%7.460.77
10/181,7701,7951,7701,794-0.06%1,300158億6368万+0.67%7.450.77
10/171,8021,8021,7951,795+1.87%500158億7253万+0.73%7.460.77
10/161,7701,7711,7621,762-0.9%600155億8072万-1.12%7.320.75
10/151,7611,7781,7611,778+0.45%500157億2220万-0.22%7.390.76
10/111,7521,7701,7521,770+1.14%400156億5146万-0.62%7.360.76
10/101,7701,7801,7501,750-2.23%500154億7461万-1.69%7.270.75
10/091,7511,7901,7511,790+0.56%900158億2831万+0.56%7.440.77
10/081,7401,7901,7351,780+2.12%3,500157億3989万+0.11%7.40.76
10/071,7461,7801,7421,743-2.08%1,900154億1271万-1.91%7.240.75
10/041,7331,7801,7301,780+2.18%2,200157億3989万+0.11%7.40.76
10/031,7421,7421,7421,7420%200154億387万-1.91%7.240.75
10/021,7601,7611,7421,742-1.19%2,700154億387万-1.91%7.240.75
10/011,7651,7651,7631,763-0.4%200155億8956万-0.68%7.330.75
09/301,7801,7801,7701,770-0.56%2,500156億5146万-0.28%7.360.78
09/271,7811,7821,7641,780+3.79%1,000157億3989万+0.34%7.40.79
09/261,7971,8001,7151,715-4.19%2,900151億6512万-3.27%7.130.76
09/251,8091,8091,7901,790-1.1%700158億2831万+0.79%7.440.79
09/241,8001,8101,7501,8100%2,200160億517万+2.03%7.520.8
09/201,8101,8101,8101,810-0.39%300160億517万+2.09%7.520.8
09/191,8181,8291,8151,817-0.44%2,100160億6706万+2.6%7.550.8
09/181,8151,8251,8151,825+0.55%1,300161億3781万+3.22%7.580.81
09/171,8181,8191,7801,815+0.83%6,600160億4938万+2.83%7.540.8
09/131,8001,8011,8001,8000%1,600159億1674万+2.16%7.480.8
09/121,8021,8041,7801,800-0.94%5,500159億1674万+2.33%7.480.8
09/111,8011,8171,8001,817+0.94%8,900160億6706万+3.36%7.550.8
09/101,7921,8161,7911,800+0.56%1,800159億1674万+2.39%7.480.8
09/091,9981,9981,7801,790+1.02%20,400158億2831万+2.05%7.440.79
09/061,7501,7721,7501,772+1.26%1,700156億6915万+1.2%7.360.78
09/051,7501,7601,7501,7500%1,900154億7461万+0.23%7.270.77
09/041,7501,7501,7451,750+0.06%300154億7461万+0.4%7.270.77
09/031,7501,7501,7491,749+0.98%200154億6577万+0.52%7.270.77
09/021,7321,7361,7201,732-1.53%1,400153億1544万-0.35%7.20.77
08/301,7681,7681,7361,759-0.51%2,800155億5419万+1.27%7.310.78
08/291,7501,7691,7501,768+1.9%1,300156億3378万+1.9%7.350.78
08/281,7351,7351,7351,7350%300153億4197万+0.17%7.210.77
08/271,7301,7351,7301,735+0.29%500153億4197万+0.23%7.210.77
08/261,7601,7601,7301,730-1.42%1,600152億9776万+0.06%7.190.77
08/231,7561,7561,7551,7550%500155億1882万+1.56%7.290.78
08/221,7521,7551,7521,755+0.17%300155億1882万+1.68%7.290.78
08/201,7551,7551,7521,752-1.85%200154億9229万+1.62%7.280.78
08/191,7851,7851,7851,785+2.29%300157億8410万+3.66%7.420.79
08/161,7681,7681,7451,745-1.97%1,100154億3039万+1.63%7.250.77
08/151,7801,7801,7781,780+1.42%500157億3989万+3.73%7.40.79
08/141,7551,7551,7551,755+0.57%1,000155億1882万+2.51%7.290.78
08/131,7851,7851,7451,7450%600154億3039万+1.99%7.250.77
08/121,7411,7501,7411,745+0.52%500154億3039万+2.05%7.250.77
08/091,7361,7361,7361,736-0.29%100153億5081万+1.58%7.210.77
08/081,7621,7631,7251,741-1.64%2,200153億9502万+1.87%7.230.77
08/071,7761,7761,7601,770-2.53%600156億5146万+3.63%7.360.78
08/061,8411,8601,8001,816+6.2%7,000160億5822万+6.39%7.550.8
08/051,6951,7101,6951,710+0.88%2,800151億2090万+0.35%7.110.76
08/021,6951,6951,6941,695+2.42%1,100149億8826万-0.53%7.040.75
08/011,6731,6731,6551,655-1.49%1,200146億3456万-2.88%6.880.73
07/311,6801,6801,6801,6800%2,100148億5562万-1.47%6.980.74
07/301,7001,7001,6801,680-1.18%700148億5562万-1.58%6.980.74
07/291,7041,7041,6711,7000%1,700150億3248万-0.53%7.060.75
07/261,7001,7001,7001,7000%600150億3248万-0.47%7.060.75
07/251,7001,7011,7001,7000%1,300150億3248万-0.53%7.060.75
07/231,7001,7001,6991,7000%1,500150億3248万-0.58%7.060.75
07/221,7281,7281,7001,7000%200150億3248万-0.64%7.060.75
07/191,7001,7001,7001,700-0.06%600150億3248万-0.76%7.060.75
07/181,7121,7121,7011,701+0.06%400150億4132万-0.82%7.070.75
07/171,7001,7001,7001,7000%100150億3248万-0.87%7.060.75
07/161,7001,7101,7001,7000%400150億3248万-0.87%7.060.75
07/121,6811,7001,6811,700+1.13%1,400150億3248万-0.87%7.060.75
07/111,6811,6811,6811,681-1.12%400148億6447万-2.04%6.990.74
07/101,7101,7101,7001,7000%300150億3248万-1.05%7.060.75
07/091,7121,7331,7001,700-0.76%2,500150億3248万-1.16%7.060.75
07/081,7441,7441,7121,713-0.58%1,700151億4743万-0.58%7.120.76
07/051,7301,7301,7161,723-0.4%600152億3586万-0.23%7.160.76
07/041,7301,7301,7301,7300%100152億9776万-0.06%7.190.77
07/031,7081,7321,7081,730+0.17%700152億9776万-0.23%7.190.77
07/021,7271,7271,7271,7270%200152億7123万-0.63%7.180.76
07/011,7441,7441,7271,727-0.97%300152億7123万-0.8%7.180.76
06/281,7181,7451,7051,744+1.51%7,100154億2155万0%7.250.84
06/271,7191,7191,6901,718+1.24%1,000151億9164万-1.66%7.140.83
06/261,6781,6971,6781,697+1.07%800150億595万-3.14%7.050.82
06/251,7191,7191,6791,679-2.67%200148億4678万-4.44%6.980.81