時価総額
2012/10/30～2013/03/29
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 |
| 03/29 | 499 | 499 | 483 | 491 | -1.6% | 49,000 | 325億8030万 | +0.41% | 50.28 | - |
| 03/28 | 504 | 505 | 495 | 499 | -0.99% | 81,000 | 331億1114万 | +2.04% | 51.1 | - |
| 03/27 | 501 | 507 | 487 | 504 | 0% | 119,000 | 334億4292万 | +3.07% | 51.61 | - |
| 03/26 | 497 | 504 | 497 | 504 | +0.2% | 84,000 | 334億4292万 | +3.28% | 51.61 | - |
| 03/25 | 505 | 509 | 503 | 503 | -0.2% | 148,000 | 333億7656万 | +3.29% | 51.51 | - |
| 03/22 | 509 | 509 | 504 | 504 | -0.79% | 104,000 | 334億4292万 | +3.7% | 51.61 | - |
| 03/21 | 506 | 508 | 501 | 508 | +0.99% | 180,000 | 337億834万 | +4.53% | 52.02 | - |
| 03/19 | 495 | 504 | 492 | 503 | +3.29% | 185,000 | 333億7656万 | +3.71% | 51.51 | - |
| 03/18 | 484 | 490 | 478 | 487 | +2.31% | 198,000 | 323億1488万 | +0.41% | 49.87 | - |
| 03/15 | 472 | 477 | 472 | 476 | +1.06% | 111,000 | 315億8498万 | -1.86% | 48.74 | - |
| 03/14 | 474 | 475 | 471 | 471 | -0.21% | 133,000 | 312億5320万 | -3.29% | 48.23 | - |
| 03/13 | 480 | 485 | 472 | 472 | -1.87% | 178,000 | 313億1956万 | -3.28% | 48.33 | - |
| 03/12 | 495 | 497 | 480 | 481 | -2.04% | 207,000 | 319億1675万 | -1.64% | 49.25 | - |
| 03/11 | 506 | 508 | 491 | 491 | -2.77% | 184,000 | 325億8030万 | 0% | 50.28 | - |
| 03/08 | 493 | 508 | 492 | 505 | +3.06% | 182,000 | 335億927万 | +2.43% | 51.71 | - |
| 03/07 | 483 | 490 | 481 | 490 | +1.45% | 80,000 | 325億1395万 | -0.81% | 50.18 | - |
| 03/06 | 478 | 483 | 476 | 483 | +1.05% | 101,000 | 320億4946万 | -2.42% | 49.46 | - |
| 03/05 | 484 | 484 | 477 | 478 | -0.42% | 85,000 | 317億1769万 | -3.82% | 48.95 | - |
| 03/04 | 481 | 484 | 480 | 480 | +0.63% | 91,000 | 318億5040万 | -3.81% | 49.15 | - |
| 03/01 | 479 | 479 | 475 | 477 | -0.21% | 76,000 | 316億5133万 | -4.79% | 48.84 | - |
| 02/28 | 483 | 483 | 475 | 478 | +0.21% | 110,000 | 317億1769万 | -4.97% | 48.95 | - |
| 02/27 | 480 | 483 | 477 | 477 | -1.45% | 65,000 | 316億5133万 | -5.54% | 48.84 | - |
| 02/26 | 483 | 487 | 483 | 484 | -0.62% | 57,000 | 321億1582万 | -4.54% | 49.56 | - |
| 02/25 | 492 | 493 | 486 | 487 | 0% | 62,000 | 323億1488万 | -4.32% | 49.87 | - |
| 02/22 | 481 | 489 | 480 | 487 | -0.41% | 74,000 | 323億1488万 | -4.51% | 49.87 | - |
| 02/21 | 496 | 496 | 486 | 489 | -1.41% | 113,000 | 324億4759万 | -4.49% | 50.07 | - |
| 02/20 | 490 | 496 | 487 | 496 | +1.22% | 78,000 | 329億1208万 | -3.31% | 50.79 | - |
| 02/19 | 491 | 497 | 490 | 490 | +0.41% | 45,000 | 325億1395万 | -4.67% | 50.18 | - |
| 02/18 | 471 | 489 | 471 | 488 | +3.61% | 96,000 | 323億8124万 | -5.24% | 49.97 | - |
| 02/15 | 485 | 490 | 470 | 471 | -3.68% | 134,000 | 312億5320万 | -8.72% | 48.23 | - |
| 02/14 | 492 | 492 | 485 | 489 | -0.61% | 38,000 | 324億4759万 | -5.6% | 50.07 | - |
| 02/13 | 495 | 498 | 491 | 492 | -1.8% | 42,000 | 326億4666万 | -5.2% | 50.38 | - |
| 02/12 | 503 | 503 | 497 | 501 | -0.4% | 68,000 | 332億4385万 | -3.84% | 51.3 | - |
| 02/08 | 508 | 508 | 498 | 503 | -0.4% | 64,000 | 333億7656万 | -3.64% | 51.51 | - |
| 02/07 | 499 | 509 | 482 | 505 | +0.2% | 142,000 | 335億927万 | -3.26% | 51.71 | - |
| 02/06 | 506 | 510 | 500 | 504 | +0.6% | 231,000 | 334億4292万 | -3.26% | 51.61 | - |
| 02/05 | 516 | 517 | 496 | 501 | -5.29% | 309,000 | 332億4385万 | -3.84% | 51.3 | - |
| 02/04 | 532 | 532 | 513 | 529 | -0.38% | 63,000 | 351億179万 | +1.73% | 54.17 | - |
| 02/01 | 528 | 532 | 528 | 531 | +0.57% | 85,000 | 352億3450万 | +2.51% | 54.37 | - |
| 01/31 | 529 | 529 | 523 | 528 | -0.19% | 37,000 | 350億3544万 | +2.52% | 54.07 | - |
| 01/30 | 527 | 531 | 526 | 529 | +0.38% | 80,000 | 351億179万 | +3.32% | 54.17 | - |
| 01/29 | 529 | 529 | 526 | 527 | 0% | 30,000 | 349億6908万 | +3.54% | 53.96 | - |
| 01/28 | 530 | 531 | 525 | 527 | -0.57% | 52,000 | 349億6908万 | +4.15% | 53.96 | - |
| 01/25 | 530 | 531 | 528 | 530 | 0% | 63,000 | 351億6815万 | +5.58% | 54.27 | - |
| 01/24 | 528 | 531 | 527 | 530 | +0.38% | 59,000 | 351億6815万 | +6.43% | 54.27 | - |
| 01/23 | 530 | 533 | 527 | 528 | -0.56% | 68,000 | 350億3544万 | +6.88% | 54.07 | - |
| 01/22 | 528 | 535 | 527 | 531 | +0.38% | 63,000 | 352億3450万 | +8.37% | 54.37 | - |
| 01/21 | 524 | 531 | 524 | 529 | +0.95% | 56,000 | 351億179万 | +8.85% | 54.17 | - |
| 01/18 | 525 | 526 | 519 | 524 | +0.58% | 67,000 | 347億7002万 | +8.94% | 53.66 | - |
| 01/17 | 518 | 523 | 516 | 521 | +0.58% | 84,000 | 345億7095万 | +9.22% | 53.35 | - |
| 01/16 | 520 | 521 | 517 | 518 | +0.39% | 74,000 | 343億7189万 | +9.75% | 53.04 | - |
| 01/15 | 518 | 518 | 514 | 516 | +0.58% | 99,000 | 342億3918万 | +10.26% | 52.84 | - |
| 01/11 | 525 | 530 | 512 | 513 | -1.91% | 92,000 | 340億4011万 | +10.8% | 52.53 | - |
| 01/10 | 519 | 524 | 510 | 523 | +0.77% | 80,000 | 347億366万 | +13.94% | 53.56 | - |
| 01/09 | 514 | 522 | 513 | 519 | -0.95% | 93,000 | 344億3824万 | +14.32% | 53.15 | - |
| 01/08 | 528 | 532 | 522 | 524 | -1.87% | 121,000 | 347億7002万 | +16.7% | 53.66 | - |
| 01/07 | 535 | 537 | 530 | 534 | +2.3% | 86,000 | 354億3357万 | +20.27% | 54.68 | - |
| 01/04 | 511 | 524 | 511 | 522 | +3.16% | 89,000 | 346億3731万 | +18.91% | 53.45 | - |
| 2012 |
| 12/28 | 485 | 506 | 481 | 506 | +3.9% | 170,000 | - | +16.59% | - | - |
| 12/27 | 490 | 490 | 477 | 487 | -0.41% | 134,000 | - | +13.26% | - | - |
| 12/26 | 486 | 489 | 485 | 489 | +1.03% | 92,000 | - | +14.52% | - | - |
| 12/25 | 480 | 484 | 473 | 484 | +0.83% | 150,000 | - | +14.42% | - | - |
| 12/21 | 461 | 480 | 460 | 480 | +3.67% | 141,000 | - | +14.56% | - | - |
| 12/20 | 455 | 464 | 452 | 463 | +1.76% | 72,000 | - | +11.3% | - | - |
| 12/19 | 448 | 455 | 448 | 455 | +2.02% | 81,000 | - | +10.44% | - | - |
| 12/18 | 444 | 449 | 444 | 446 | +0.68% | 32,000 | - | +9.05% | - | - |
| 12/17 | 440 | 448 | 440 | 443 | +0.91% | 73,000 | - | +8.85% | - | - |
| 12/14 | 438 | 440 | 436 | 439 | +0.69% | 88,000 | - | +8.4% | - | - |
| 12/13 | 435 | 436 | 430 | 436 | +1.4% | 63,000 | - | +7.92% | - | - |
| 12/12 | 425 | 433 | 421 | 430 | +1.65% | 97,000 | - | +6.97% | - | - |
| 12/11 | 421 | 423 | 419 | 423 | +0.95% | 47,000 | - | +5.49% | - | - |
| 12/10 | 421 | 423 | 418 | 419 | +0.24% | 65,000 | - | +4.75% | - | - |
| 12/07 | 416 | 419 | 414 | 418 | +0.97% | 65,000 | - | +4.76% | - | - |
| 12/06 | 408 | 414 | 408 | 414 | +1.72% | 54,000 | - | +4.02% | - | - |
| 12/05 | 403 | 407 | 403 | 407 | +0.99% | 59,000 | - | +2.52% | - | - |
| 12/04 | 403 | 405 | 403 | 403 | 0% | 39,000 | - | +1.77% | - | - |
| 12/03 | 404 | 404 | 402 | 403 | +0.5% | 14,000 | - | +2.03% | - | - |
| 11/30 | 403 | 405 | 399 | 401 | -0.25% | 44,000 | - | +1.52% | - | - |
| 11/29 | 404 | 404 | 402 | 402 | -0.25% | 15,000 | - | +1.77% | - | - |
| 11/28 | 404 | 404 | 402 | 403 | -0.49% | 18,000 | - | +2.28% | - | - |
| 11/27 | 402 | 405 | 400 | 405 | +1% | 44,000 | - | +2.79% | - | - |
| 11/26 | 402 | 404 | 401 | 401 | 0% | 35,000 | - | +1.78% | - | - |
| 11/22 | 399 | 402 | 399 | 401 | +0.5% | 28,000 | - | +2.04% | - | - |
| 11/21 | 400 | 400 | 396 | 399 | -0.25% | 20,000 | - | +1.53% | - | - |
| 11/20 | 399 | 401 | 397 | 400 | +1.01% | 35,000 | - | +1.52% | - | - |
| 11/19 | 391 | 399 | 391 | 396 | +0.76% | 45,000 | - | +0.51% | - | - |
| 11/16 | 389 | 393 | 388 | 393 | +1.29% | 53,000 | - | -0.25% | - | - |
| 11/15 | 384 | 388 | 382 | 388 | +1.84% | 38,000 | - | -1.77% | - | - |
| 11/14 | 385 | 385 | 381 | 381 | -1.04% | 49,000 | - | -3.79% | - | - |
| 11/13 | 389 | 389 | 382 | 385 | -1.03% | 59,000 | - | -2.78% | - | - |
| 11/12 | 392 | 393 | 389 | 389 | -1.52% | 28,000 | - | -1.77% | - | - |
| 11/09 | 394 | 396 | 389 | 395 | -0.25% | 70,000 | - | -0.5% | - | - |
| 11/08 | 399 | 400 | 396 | 396 | -1% | 22,000 | - | 0% | - | - |
| 11/07 | 396 | 401 | 395 | 400 | +1.27% | 126,000 | - | +1.01% | - | - |
| 11/06 | 396 | 397 | 394 | 395 | -0.25% | 24,000 | - | -0.25% | - | - |
| 11/05 | 399 | 400 | 395 | 396 | -0.25% | 74,000 | - | 0% | - | - |
| 11/02 | 391 | 398 | 391 | 397 | +2.32% | 63,000 | - | 0% | - | - |
| 11/01 | 390 | 390 | 387 | 388 | -0.26% | 24,000 | - | -2.27% | - | - |
| 10/31 | 389 | 392 | 387 | 389 | +1.3% | 69,000 | - | -2.26% | - | - |
| 10/30 | 392 | 394 | 382 | 384 | -2.29% | 114,000 | - | -3.76% | - | - |
