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 | 398 | 399 | 398 | 398 | -2.45% | 2,100 | 110億259万 | +0.51% | 6.15 | - |
| 03/28 | 406 | 410 | 395 | 408 | +0.25% | 20,800 | 112億7903万 | +3.29% | 6.31 | - |
| 03/27 | 408 | 411 | 406 | 407 | -0.49% | 18,500 | 112億5139万 | +3.56% | 6.29 | - |
| 03/26 | 416 | 418 | 407 | 409 | -1.68% | 19,600 | 113億668万 | +4.6% | 6.32 | - |
| 03/25 | 413 | 416 | 412 | 416 | +1.22% | 19,100 | 115億19万 | +6.94% | 6.43 | - |
| 03/22 | 410 | 412 | 408 | 411 | -0.24% | 4,500 | 113億6197万 | +6.2% | 6.35 | - |
| 03/21 | 405 | 412 | 405 | 412 | +1.98% | 15,600 | 113億8961万 | +7.01% | 6.37 | - |
| 03/19 | 405 | 405 | 402 | 404 | -0.25% | 12,600 | 111億6845万 | +5.76% | 6.25 | - |
| 03/18 | 400 | 405 | 400 | 405 | +1% | 13,600 | 111億9610万 | +6.3% | 6.26 | - |
| 03/15 | 399 | 401 | 399 | 401 | +0.25% | 1,800 | 110億8552万 | +5.8% | 6.2 | - |
| 03/14 | 401 | 403 | 400 | 400 | 0% | 3,900 | 110億5787万 | +6.1% | 6.18 | - |
| 03/13 | 399 | 400 | 394 | 400 | +1.01% | 6,100 | 110億5787万 | +6.67% | 6.18 | - |
| 03/12 | 399 | 400 | 396 | 396 | -0.75% | 7,200 | 109億4730万 | +5.88% | 6.12 | - |
| 03/11 | 400 | 400 | 395 | 399 | +1.27% | 16,600 | 110億3023万 | +7.26% | 6.17 | - |
| 03/08 | 396 | 397 | 393 | 394 | -0.25% | 7,800 | 108億9201万 | +6.49% | 6.09 | - |
| 03/07 | 391 | 395 | 389 | 395 | +1.02% | 7,400 | 109億1965万 | +7.05% | 6.11 | - |
| 03/06 | 389 | 391 | 389 | 391 | +0.77% | 6,600 | 108億907万 | +6.54% | 6.05 | - |
| 03/05 | 389 | 390 | 386 | 388 | -0.26% | 9,600 | 107億2614万 | +6.01% | 6 | - |
| 03/04 | 385 | 391 | 385 | 389 | +1.3% | 18,400 | 107億5378万 | +6.87% | 6.01 | - |
| 03/01 | 380 | 384 | 380 | 384 | +0.52% | 7,300 | 106億1556万 | +5.79% | 5.94 | - |
| 02/28 | 380 | 382 | 380 | 382 | +2.14% | 9,900 | 105億6027万 | +5.52% | 5.91 | - |
| 02/27 | 379 | 380 | 373 | 374 | -1.06% | 8,700 | 103億3911万 | +3.89% | 5.78 | - |
| 02/26 | 380 | 381 | 371 | 378 | -0.53% | 19,000 | 104億4969万 | +5% | 5.84 | - |
| 02/25 | 378 | 380 | 377 | 380 | +0.8% | 25,700 | 105億498万 | +5.85% | 5.88 | - |
| 02/22 | 375 | 379 | 375 | 377 | +1.89% | 21,100 | 104億2205万 | +5.31% | 5.83 | - |
| 02/21 | 364 | 372 | 364 | 370 | +1.65% | 8,600 | 102億2853万 | +3.64% | 5.72 | - |
| 02/20 | 359 | 365 | 358 | 364 | +1.39% | 9,800 | 100億6267万 | +2.25% | 5.63 | - |
| 02/19 | 353 | 359 | 353 | 359 | +0.28% | 600 | 99億2444万 | +0.84% | 5.55 | - |
| 02/18 | 354 | 359 | 354 | 358 | +1.13% | 6,700 | 98億9680万 | +0.56% | 5.54 | - |
| 02/15 | 361 | 362 | 347 | 354 | -1.67% | 21,900 | 97億8622万 | -0.56% | 5.47 | - |
| 02/14 | 360 | 364 | 356 | 360 | 0% | 6,900 | 99億5209万 | +1.12% | 5.57 | - |
| 02/13 | 363 | 363 | 357 | 360 | -0.55% | 13,100 | 99億5209万 | +1.41% | 5.57 | - |
| 02/12 | 362 | 370 | 362 | 362 | +1.12% | 11,200 | 100億738万 | +1.97% | 5.6 | - |
| 02/08 | 357 | 358 | 354 | 358 | +0.85% | 11,200 | 98億9680万 | +1.13% | 5.54 | - |
| 02/07 | 358 | 358 | 355 | 355 | -0.84% | 12,300 | 98億1386万 | +0.85% | 5.49 | - |
| 02/06 | 356 | 358 | 355 | 358 | +0.28% | 14,700 | 98億9680万 | +1.99% | 5.54 | - |
| 02/05 | 359 | 359 | 357 | 357 | -0.56% | 300 | 98億6915万 | +2% | 5.52 | - |
| 02/04 | 355 | 359 | 354 | 359 | +1.13% | 3,900 | 99億2444万 | +2.87% | 5.55 | - |
| 02/01 | 355 | 358 | 355 | 355 | -1.11% | 1,600 | 98億1386万 | +2.01% | 5.49 | - |
| 01/31 | 353 | 359 | 350 | 359 | +1.7% | 8,500 | 99億2444万 | +3.46% | 5.55 | - |
| 01/30 | 350 | 353 | 350 | 353 | +0.28% | 4,000 | 97億5857万 | +2.32% | 5.46 | - |
| 01/29 | 350 | 357 | 350 | 352 | +0.57% | 1,800 | 97億3093万 | +2.33% | 5.44 | - |
| 01/28 | 354 | 354 | 350 | 350 | -1.13% | 3,100 | 96億7564万 | +2.04% | 5.41 | - |
| 01/25 | 356 | 357 | 352 | 354 | -0.28% | 19,000 | 97億8622万 | +3.51% | 5.47 | - |
| 01/24 | 351 | 355 | 351 | 355 | +1.72% | 6,400 | 98億1386万 | +4.41% | 5.49 | - |
| 01/23 | 352 | 352 | 348 | 349 | -0.85% | 7,200 | 96億4799万 | +2.95% | 5.4 | - |
| 01/22 | 357 | 357 | 352 | 352 | -1.4% | 2,300 | 97億3093万 | +4.45% | 5.44 | - |
| 01/21 | 357 | 357 | 357 | 357 | -0.28% | 1,300 | 98億6915万 | +6.25% | 5.52 | - |
| 01/18 | 352 | 358 | 352 | 358 | +0.28% | 8,800 | 98億9680万 | +7.19% | 5.54 | - |
| 01/17 | 356 | 358 | 351 | 357 | +0.85% | 4,800 | 98億6915万 | +7.53% | 5.52 | - |
| 01/16 | 359 | 359 | 354 | 354 | -1.12% | 800 | 97億8622万 | +7.27% | 5.47 | - |
| 01/15 | 355 | 358 | 354 | 358 | +0.85% | 13,800 | 98億9680万 | +9.15% | 5.54 | - |
| 01/11 | 362 | 362 | 340 | 355 | -1.93% | 11,000 | 98億1386万 | +8.9% | 5.49 | - |
| 01/10 | 356 | 362 | 353 | 362 | +1.4% | 18,500 | 100億738万 | +11.73% | 5.6 | - |
| 01/09 | 344 | 357 | 340 | 357 | +5% | 21,600 | 98億6915万 | +10.87% | 5.52 | - |
| 01/08 | 342 | 359 | 335 | 340 | -0.58% | 28,400 | 93億9919万 | +6.58% | 5.26 | - |
| 01/07 | 337 | 343 | 337 | 342 | +2.09% | 6,100 | 94億5448万 | +7.55% | 5.29 | - |
| 01/04 | 332 | 337 | 330 | 335 | +1.82% | 38,300 | 92億6097万 | +5.68% | 5.18 | - |
| 2012 |
| 12/28 | 330 | 331 | 328 | 329 | -0.3% | 5,700 | - | +4.11% | - | - |
| 12/27 | 326 | 332 | 326 | 330 | 0% | 3,400 | - | +4.76% | - | - |
| 12/26 | 329 | 333 | 327 | 330 | +0.61% | 42,000 | - | +5.43% | - | - |
| 12/25 | 328 | 329 | 322 | 328 | 0% | 22,700 | - | +5.13% | - | - |
| 12/21 | 325 | 330 | 324 | 328 | +0.92% | 20,000 | - | +5.47% | - | - |
| 12/20 | 326 | 326 | 323 | 325 | 0% | 5,900 | - | +4.84% | - | - |
| 12/19 | 320 | 325 | 320 | 325 | +1.25% | 57,200 | - | +5.18% | - | - |
| 12/18 | 321 | 322 | 316 | 321 | +0.31% | 5,400 | - | +4.22% | - | - |
| 12/17 | 323 | 327 | 312 | 320 | -0.93% | 39,600 | - | +4.23% | - | - |
| 12/14 | 318 | 323 | 318 | 323 | +1.57% | 32,900 | - | +5.56% | - | - |
| 12/13 | 315 | 318 | 315 | 318 | +0.95% | 2,900 | - | +4.26% | - | - |
| 12/12 | 313 | 317 | 313 | 315 | +0.32% | 10,800 | - | +3.62% | - | - |
| 12/11 | 314 | 315 | 314 | 314 | 0% | 14,000 | - | +3.29% | - | - |
| 12/10 | 311 | 314 | 311 | 314 | +0.96% | 14,900 | - | +3.63% | - | - |
| 12/07 | 308 | 311 | 308 | 311 | +0.97% | 23,200 | - | +2.98% | - | - |
| 12/06 | 306 | 308 | 306 | 308 | +0.33% | 8,000 | - | +1.99% | - | - |
| 12/05 | 307 | 307 | 305 | 307 | +0.66% | 3,300 | - | +1.66% | - | - |
| 12/04 | 306 | 307 | 305 | 305 | +0.66% | 2,500 | - | +1.33% | - | - |
| 12/03 | 305 | 306 | 303 | 303 | -0.66% | 3,300 | - | +0.66% | - | - |
| 11/30 | 305 | 305 | 303 | 305 | 0% | 1,300 | - | +1.33% | - | - |
| 11/29 | 305 | 305 | 305 | 305 | +0.66% | 100 | - | +1.33% | - | - |
| 11/28 | 306 | 307 | 303 | 303 | -1.3% | 3,600 | - | +0.66% | - | - |
| 11/27 | 310 | 310 | 307 | 307 | -0.97% | 2,600 | - | +1.99% | - | - |
| 11/26 | 306 | 310 | 304 | 310 | +1.31% | 17,600 | - | +2.99% | - | - |
| 11/22 | 305 | 308 | 304 | 306 | +0.66% | 16,800 | - | +1.66% | - | - |
| 11/21 | 302 | 304 | 301 | 304 | +0.66% | 5,200 | - | +1% | - | - |
| 11/20 | 302 | 303 | 302 | 302 | +0.33% | 2,900 | - | +0.33% | - | - |
| 11/19 | 299 | 302 | 299 | 301 | 0% | 7,300 | - | 0% | - | - |
| 11/16 | 299 | 301 | 298 | 301 | +0.67% | 7,500 | - | 0% | - | - |
| 11/15 | 298 | 299 | 298 | 299 | -0.33% | 1,600 | - | -0.66% | - | - |
| 11/14 | 301 | 301 | 299 | 300 | 0% | 11,700 | - | -0.33% | - | - |
| 11/13 | 300 | 301 | 299 | 300 | +0.33% | 10,000 | - | -0.33% | - | - |
| 11/12 | 299 | 300 | 299 | 299 | +0.67% | 14,400 | - | -0.66% | - | - |
| 11/09 | 296 | 298 | 296 | 297 | +0.68% | 8,000 | - | -1.33% | - | - |
| 11/08 | 297 | 298 | 295 | 295 | -1.01% | 6,400 | - | -1.99% | - | - |
| 11/07 | 294 | 299 | 294 | 298 | +1.36% | 8,500 | - | -1% | - | - |
| 11/06 | 298 | 299 | 293 | 294 | -1.67% | 43,200 | - | -2.33% | - | - |
| 11/05 | 301 | 303 | 299 | 299 | -0.66% | 6,900 | - | -0.66% | - | - |
| 11/02 | 301 | 301 | 300 | 301 | 0% | 3,800 | - | 0% | - | - |
| 11/01 | 302 | 302 | 300 | 301 | +0.33% | 3,800 | - | 0% | - | - |
| 10/31 | 302 | 302 | 300 | 300 | +0.33% | 5,300 | - | -0.33% | - | - |
| 10/30 | 298 | 304 | 298 | 299 | -1.32% | 17,400 | - | -0.66% | - | - |
