時価総額
2012/10/03~2013/03/27
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 |
---|
2013 |
03/27 | 285 | 299 | 285 | 293 | -3.3% | 44,000 | 24億7585万 | +13.57% | 155.82 | 0.35 |
03/26 | 303 | 305 | 303 | 303 | -0.66% | 46,000 | 25億6035万 | +18.82% | 161.14 | 0.36 |
03/25 | 303 | 305 | 302 | 305 | +0.66% | 71,000 | 25億7725万 | +20.55% | 162.2 | 0.37 |
03/22 | 300 | 308 | 298 | 303 | 0% | 187,000 | 25億6035万 | +20.72% | 161.14 | 0.36 |
03/21 | 311 | 317 | 299 | 303 | +17.44% | 285,000 | 25億6035万 | +21.2% | 161.14 | 0.36 |
03/18 | 266 | 266 | 258 | 258 | -5.84% | 5,000 | 21億8010万 | +4.03% | 137.21 | 0.31 |
03/13 | 275 | 280 | 265 | 274 | +1.48% | 23,000 | 23億1530万 | +10.48% | 145.72 | 0.33 |
03/12 | 256 | 270 | 256 | 270 | +6.3% | 18,000 | 22億8150万 | +9.31% | 143.59 | 0.32 |
03/11 | 254 | 256 | 252 | 254 | +0.79% | 13,000 | 21億4630万 | +3.25% | 135.08 | 0.3 |
03/08 | 248 | 252 | 248 | 252 | +1.2% | 5,000 | 21億2940万 | +2.86% | 134.02 | 0.3 |
03/07 | 250 | 250 | 249 | 249 | +0.4% | 8,000 | 21億405万 | +1.22% | 132.42 | 0.3 |
03/06 | 250 | 250 | 248 | 248 | -0.8% | 6,000 | 20億9560万 | +0.81% | 131.89 | 0.3 |
03/05 | 251 | 253 | 237 | 250 | +0.4% | 25,000 | 21億1250万 | +1.63% | 132.95 | 0.3 |
03/04 | 249 | 249 | 249 | 249 | 0% | 2,000 | 21億405万 | +0.81% | 132.42 | 0.3 |
03/01 | 247 | 249 | 246 | 249 | +0.81% | 6,000 | 21億405万 | +0.4% | 132.42 | 0.3 |
02/28 | 242 | 247 | 240 | 247 | +1.23% | 13,000 | 20億8715万 | -0.4% | 131.36 | 0.3 |
02/27 | 240 | 244 | 240 | 244 | +1.67% | 3,000 | 20億6180万 | -2.01% | 129.76 | 0.29 |
02/26 | 237 | 240 | 237 | 240 | +1.27% | 2,000 | 20億2800万 | -3.61% | 127.64 | 0.29 |
02/25 | 235 | 237 | 235 | 237 | +2.16% | 3,000 | 20億265万 | -4.82% | 126.04 | 0.28 |
02/22 | 231 | 232 | 231 | 232 | -2.93% | 5,000 | 19億6040万 | -6.83% | 123.38 | 0.28 |
02/20 | 236 | 239 | 236 | 239 | +2.58% | 2,000 | 20億1955万 | -4.4% | 127.1 | 0.29 |
02/19 | 233 | 233 | 233 | 233 | -0.85% | 22,000 | 19億6885万 | -6.8% | 123.91 | 0.28 |
02/18 | 232 | 235 | 230 | 235 | +1.29% | 22,000 | 19億8575万 | -6% | 124.98 | 0.28 |
02/15 | 233 | 233 | 232 | 232 | -2.93% | 6,000 | 19億6040万 | -7.2% | 123.38 | 0.28 |
02/14 | 239 | 239 | 237 | 239 | -0.42% | 6,000 | 20億1955万 | -4.78% | 127.1 | 0.29 |
02/13 | 247 | 247 | 230 | 240 | -4.76% | 27,000 | 20億2800万 | -4.38% | 127.64 | 0.29 |
02/12 | 256 | 256 | 252 | 252 | -1.18% | 11,000 | 21億2940万 | +0.8% | 134.02 | 0.3 |
02/08 | 255 | 256 | 255 | 255 | -1.92% | 5,000 | 21億5475万 | +2% | 135.61 | 0.31 |
02/07 | 253 | 260 | 253 | 260 | -0.38% | 8,000 | 21億9700万 | +4.42% | 138.27 | 0.31 |
02/06 | 251 | 261 | 250 | 261 | +5.24% | 16,000 | 22億545万 | +5.24% | 138.8 | 0.31 |
02/05 | 245 | 250 | 245 | 248 | 0% | 5,000 | 20億9560万 | +0.4% | 131.89 | 0.3 |
02/04 | 252 | 252 | 248 | 248 | -1.2% | 8,000 | 20億9560万 | +0.81% | 131.89 | 0.3 |
02/01 | 252 | 252 | 251 | 251 | +1.62% | 2,000 | 21億2095万 | +2.45% | 133.49 | 0.3 |
01/31 | 256 | 256 | 247 | 247 | -3.52% | 10,000 | 20億8715万 | +1.23% | 131.36 | 0.3 |
01/30 | 252 | 257 | 252 | 256 | +0.39% | 12,000 | 21億6320万 | +4.92% | 136.14 | 0.31 |
01/29 | 259 | 259 | 255 | 255 | -3.04% | 2,000 | 21億5475万 | +5.37% | 135.61 | 0.31 |
01/28 | 263 | 263 | 263 | 263 | 0% | 3,000 | 22億2235万 | +9.13% | 139.87 | 0.31 |
01/25 | 263 | 269 | 263 | 263 | -2.59% | 7,000 | 22億2235万 | +10.5% | 139.87 | 0.31 |
01/24 | 260 | 270 | 256 | 270 | +3.85% | 23,000 | 22億8150万 | +14.41% | 143.59 | 0.32 |
01/23 | 256 | 260 | 255 | 260 | +1.96% | 17,000 | 21億9700万 | +11.11% | 138.27 | 0.31 |
01/22 | 253 | 255 | 250 | 255 | +4.94% | 20,000 | 21億5475万 | +10.39% | 135.61 | 0.31 |
01/21 | 245 | 251 | 243 | 243 | -0.82% | 17,000 | 20億5335万 | +6.11% | 129.23 | 0.29 |
01/18 | 238 | 250 | 238 | 245 | +2.94% | 15,000 | 20億7025万 | +7.46% | 130.29 | 0.29 |
01/17 | 240 | 250 | 237 | 238 | -4.8% | 16,000 | 20億1110万 | +5.31% | 126.57 | 0.28 |
01/16 | 250 | 250 | 250 | 250 | 0% | 7,000 | 21億1250万 | +11.11% | 132.95 | 0.3 |
01/15 | 243 | 250 | 243 | 250 | +4.17% | 18,000 | 21億1250万 | +12.11% | 132.95 | 0.3 |
01/11 | 241 | 241 | 237 | 240 | +0.42% | 10,000 | 20億2800万 | +8.6% | 127.64 | 0.29 |
01/10 | 243 | 243 | 239 | 239 | 0% | 2,000 | 20億1955万 | +9.13% | 127.1 | 0.29 |
01/09 | 237 | 244 | 237 | 239 | +0.84% | 7,000 | 20億1955万 | +9.63% | 127.1 | 0.29 |
01/08 | 235 | 237 | 235 | 237 | +0.42% | 6,000 | 20億265万 | +9.72% | 126.04 | 0.28 |
01/07 | 238 | 239 | 236 | 236 | -0.84% | 59,000 | 19億9420万 | +9.77% | 125.51 | 0.28 |
01/04 | 239 | 240 | 235 | 238 | +3.03% | 118,000 | 20億1110万 | +11.74% | 126.57 | 0.28 |
2012 |
12/28 | 233 | 235 | 230 | 231 | -2.53% | 27,000 | - | +9.48% | - | - |
12/27 | 237 | 237 | 237 | 237 | +0.85% | 1,000 | - | +12.86% | - | - |
12/26 | 234 | 235 | 234 | 235 | +1.29% | 7,000 | - | +12.98% | - | - |
12/25 | 230 | 232 | 225 | 232 | +2.2% | 77,000 | - | +12.62% | - | - |
12/21 | 227 | 227 | 227 | 227 | +1.34% | 1,000 | - | +10.73% | - | - |
12/20 | 228 | 228 | 223 | 224 | -2.61% | 6,000 | - | +10.34% | - | - |
12/19 | 229 | 230 | 220 | 230 | +4.07% | 37,000 | - | +13.86% | - | - |
12/18 | 220 | 221 | 218 | 221 | +4.25% | 9,000 | - | +10.5% | - | - |
12/17 | 218 | 219 | 212 | 212 | +2.91% | 9,000 | - | +6.53% | - | - |
12/14 | 206 | 206 | 206 | 206 | +0.49% | 1,000 | - | +4.04% | - | - |
12/13 | 208 | 209 | 205 | 205 | -1.44% | 4,000 | - | +4.06% | - | - |
12/12 | 205 | 208 | 205 | 208 | +0.97% | 2,000 | - | +5.58% | - | - |
12/11 | 207 | 207 | 206 | 206 | -0.48% | 3,000 | - | +5.1% | - | - |
12/10 | 207 | 207 | 207 | 207 | +0.98% | 1,000 | - | +5.61% | - | - |
12/07 | 205 | 206 | 205 | 205 | +2.5% | 9,000 | - | +5.13% | - | - |
12/06 | 201 | 204 | 199 | 200 | -1.96% | 7,000 | - | +2.56% | - | - |
12/05 | 204 | 204 | 204 | 204 | -0.49% | 2,000 | - | +4.62% | - | - |
12/04 | 203 | 205 | 201 | 205 | +0.99% | 9,000 | - | +5.67% | - | - |
12/03 | 201 | 203 | 201 | 203 | +1.5% | 9,000 | - | +4.64% | - | - |
11/30 | 200 | 200 | 195 | 200 | -0.99% | 9,000 | - | +3.09% | - | - |
11/29 | 197 | 202 | 197 | 202 | +3.06% | 14,000 | - | +4.12% | - | - |
11/28 | 197 | 197 | 196 | 196 | -1.51% | 2,000 | - | +1.03% | - | - |
11/27 | 192 | 200 | 192 | 199 | +3.11% | 11,000 | - | +2.58% | - | - |
11/26 | 192 | 193 | 188 | 193 | +1.05% | 13,000 | - | -1.03% | - | - |
11/22 | 193 | 194 | 191 | 191 | -2.05% | 23,000 | - | -2.05% | - | - |
11/20 | 194 | 195 | 190 | 195 | -0.51% | 17,000 | - | 0% | - | - |
11/19 | 191 | 196 | 191 | 196 | +1.55% | 3,000 | - | 0% | - | - |
11/16 | 191 | 193 | 189 | 193 | +1.58% | 8,000 | - | -1.53% | - | - |
11/14 | 189 | 190 | 185 | 190 | +0.53% | 11,000 | - | -3.06% | - | - |
11/13 | 185 | 189 | 185 | 189 | +2.16% | 4,000 | - | -4.06% | - | - |
11/12 | 187 | 187 | 185 | 185 | -4.15% | 16,000 | - | -6.09% | - | - |
11/09 | 193 | 193 | 193 | 193 | +2.12% | 1,000 | - | -2.53% | - | - |
11/06 | 186 | 194 | 186 | 189 | +1.07% | 7,000 | - | -4.55% | - | - |
11/05 | 195 | 195 | 185 | 187 | -1.58% | 15,000 | - | -6.03% | - | - |
11/02 | 188 | 190 | 188 | 190 | -1.04% | 6,000 | - | -5% | - | - |
11/01 | 193 | 193 | 187 | 192 | -0.52% | 36,000 | - | -4% | - | - |
10/31 | 193 | 193 | 193 | 193 | -2.03% | 1,000 | - | -3.98% | - | - |
10/29 | 193 | 197 | 193 | 197 | +2.6% | 2,000 | - | -2.48% | - | - |
10/26 | 197 | 197 | 192 | 192 | -2.54% | 12,000 | - | -4.95% | - | - |
10/24 | 197 | 197 | 192 | 197 | -0.51% | 26,000 | - | -2.96% | - | - |
10/23 | 198 | 198 | 198 | 198 | +0.51% | 1,000 | - | -2.46% | - | - |
10/22 | 199 | 199 | 197 | 197 | -1.01% | 10,000 | - | -3.43% | - | - |
10/16 | 199 | 199 | 199 | 199 | +0.51% | 1,000 | - | -2.45% | - | - |
10/12 | 199 | 199 | 198 | 198 | -1% | 3,000 | - | -3.41% | - | - |
10/11 | 200 | 200 | 200 | 200 | -1.48% | 5,000 | - | -2.44% | - | - |
10/10 | 200 | 203 | 200 | 203 | -0.49% | 5,000 | - | -1.46% | - | - |
10/09 | 202 | 204 | 202 | 204 | 0% | 5,000 | - | -0.97% | - | - |
10/03 | 201 | 204 | 201 | 204 | +1.49% | 2,000 | - | -0.97% | - | - |