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 |
|---|
| 2014 | 10/1, 株式分割 1→1.1 |
| 2013 | 10/1, 株式分割 1→1.1 |
| 2013 |
| 03/29 | 1,034 | 1,059 | 1,028 | 1,057 | +3.15% | 1,010,955 | 3217億1383万 | +2.52% | 23.5 | 1.04 |
| 03/28 | 1,039 | 1,044 | 1,024 | 1,025 | -0.8% | 1,533,675 | 3119億395万 | -0.12% | 22.79 | 1.01 |
| 03/27 | 1,033 | 1,041 | 1,025 | 1,033 | -1.11% | 1,061,170 | 3144億1931万 | +1.08% | 22.97 | 1.02 |
| 03/26 | 1,040 | 1,049 | 1,034 | 1,045 | -0.16% | 836,110 | 3179億4080万 | +2.72% | 23.23 | 1.03 |
| 03/25 | 1,053 | 1,054 | 1,039 | 1,046 | +1.77% | 1,133,165 | 3184億4387万 | +3.39% | 23.26 | 1.03 |
| 03/22 | 1,036 | 1,044 | 1,028 | 1,028 | -0.88% | 1,492,535 | 3129億1009万 | +2.2% | 22.86 | 1.01 |
| 03/21 | 1,029 | 1,039 | 1,021 | 1,037 | +0.88% | 1,044,835 | 3156億7698万 | +3.62% | 23.06 | 1.02 |
| 03/19 | 1,031 | 1,034 | 1,020 | 1,028 | +1.8% | 1,153,130 | 3129億1009万 | +3.33% | 22.86 | 1.01 |
| 03/18 | 1,005 | 1,025 | 1,003 | 1,010 | -0.97% | 1,157,970 | 3073億7631万 | +2.01% | 22.46 | 0.99 |
| 03/15 | 1,034 | 1,036 | 1,014 | 1,020 | -1.36% | 2,835,030 | 3103億9474万 | +3.54% | 22.68 | 1 |
| 03/14 | 1,046 | 1,047 | 1,030 | 1,034 | -2.19% | 1,521,575 | 3146億7084万 | +5.5% | 22.99 | 1.02 |
| 03/13 | 1,052 | 1,066 | 1,046 | 1,057 | -0.23% | 1,106,545 | 3217億1383万 | +8.3% | 23.5 | 1.04 |
| 03/12 | 1,074 | 1,079 | 1,051 | 1,060 | -1.31% | 1,514,315 | 3224億6844万 | +9.23% | 23.56 | 1.04 |
| 03/11 | 1,089 | 1,093 | 1,070 | 1,074 | -0.69% | 1,771,440 | 3267億4454万 | +11.36% | 23.87 | 1.06 |
| 03/08 | 1,106 | 1,115 | 1,074 | 1,081 | -1.21% | 5,880,600 | 3290億836万 | +12.96% | 24.04 | 1.06 |
| 03/07 | 1,074 | 1,120 | 1,074 | 1,094 | +3.44% | 2,447,830 | 3330億3293万 | +15.06% | 24.33 | 1.08 |
| 03/06 | 1,033 | 1,058 | 1,032 | 1,058 | +3.06% | 952,270 | 3219億6537万 | +12.06% | 23.52 | 1.04 |
| 03/05 | 1,022 | 1,032 | 1,022 | 1,026 | +0.49% | 729,025 | 3124億702万 | +9.43% | 22.82 | 1.01 |
| 03/04 | 1,029 | 1,032 | 1,010 | 1,021 | +0.41% | 1,077,505 | 3108億9781万 | +9.37% | 22.71 | 1.01 |
| 03/01 | 997 | 1,020 | 993 | 1,017 | +1.23% | 756,250 | 3096億4013万 | +9.39% | 22.62 | 1 |
| 02/28 | 991 | 1,008 | 990 | 1,005 | +2.7% | 1,263,240 | 3058億6710万 | +8.64% | 22.35 | 0.99 |
| 02/27 | 991 | 993 | 978 | 979 | -0.75% | 917,180 | 2978億1797万 | +6.24% | 21.76 | 0.96 |
| 02/26 | 982 | 995 | 974 | 986 | -1.16% | 1,376,375 | 3000億8178万 | +7.52% | 21.92 | 0.97 |
| 02/25 | 968 | 1,000 | 968 | 998 | +5.23% | 1,829,520 | 3036億328万 | +9.14% | 22.18 | 0.98 |
| 02/22 | 935 | 949 | 932 | 948 | +1.87% | 1,208,185 | 2885億1115万 | +4.05% | 21.08 | 0.93 |
| 02/21 | 941 | 949 | 931 | 931 | -0.97% | 906,895 | 2832億2891万 | +2.26% | 20.69 | 0.92 |
| 02/20 | 929 | 945 | 922 | 940 | +2.62% | 1,684,320 | 2859億9580万 | +3.37% | 20.89 | 0.93 |
| 02/19 | 906 | 920 | 905 | 916 | +0.64% | 978,890 | 2787億127万 | +0.96% | 20.36 | 0.9 |
| 02/18 | 891 | 910 | 891 | 910 | +2.8% | 868,175 | 2769億4052万 | +0.32% | 20.23 | 0.9 |
| 02/15 | 896 | 902 | 883 | 885 | -1.92% | 954,690 | 2693億9446万 | -2.3% | 19.68 | 0.87 |
| 02/14 | 884 | 907 | 884 | 902 | +1.58% | 1,159,180 | 2746億7670万 | -0.39% | 20.07 | 0.89 |
| 02/13 | 893 | 896 | 885 | 888 | -1.29% | 894,190 | 2704億60万 | -1.94% | 19.75 | 0.87 |
| 02/12 | 902 | 910 | 895 | 900 | +1.4% | 1,104,125 | 2739億2210万 | -0.77% | 20.01 | 0.89 |
| 02/08 | 888 | 907 | 884 | 888 | -1.83% | 2,064,865 | 2701億4907万 | -2.14% | 19.74 | 0.87 |
| 02/07 | 923 | 924 | 899 | 904 | -3.27% | 1,380,005 | 2751億7978万 | -0.32% | 20.1 | 0.89 |
| 02/06 | 917 | 937 | 907 | 935 | +3.76% | 1,274,130 | 2844億8659万 | +3.17% | 20.78 | 0.92 |
| 02/05 | 897 | 909 | 896 | 901 | -0.55% | 978,285 | 2741億7363万 | -0.35% | 20.03 | 0.89 |
| 02/04 | 908 | 912 | 900 | 906 | -0.54% | 1,113,200 | 2756億8285万 | +0.31% | 20.14 | 0.89 |
| 02/01 | 921 | 921 | 905 | 911 | -0.99% | 700,590 | 2771億9206万 | +1.08% | 20.25 | 0.9 |
| 01/31 | 911 | 923 | 906 | 920 | -0.27% | 697,565 | 2799億5895万 | +2.32% | 20.45 | 0.91 |
| 01/30 | 912 | 924 | 909 | 922 | +0.54% | 1,174,910 | 2807億1355万 | +2.82% | 20.51 | 0.91 |
| 01/29 | 907 | 922 | 902 | 917 | 0% | 1,024,265 | 2792億434万 | +2.5% | 20.4 | 0.9 |
| 01/28 | 931 | 932 | 917 | 917 | -0.89% | 928,675 | 2792億434万 | +2.73% | 20.4 | 0.9 |
| 01/25 | 909 | 926 | 903 | 926 | +3.61% | 1,369,115 | 2817億1970万 | +3.89% | 20.58 | 0.91 |
| 01/24 | 880 | 896 | 880 | 893 | +0.19% | 1,168,860 | 2719億981万 | +0.38% | 19.86 | 0.88 |
| 01/23 | 888 | 904 | 883 | 892 | -1.1% | 1,183,380 | 2714億674万 | +0.31% | 19.83 | 0.88 |
| 01/22 | 909 | 914 | 890 | 902 | -0.73% | 1,275,340 | 2744億2517万 | +1.42% | 20.05 | 0.89 |
| 01/21 | 925 | 925 | 908 | 908 | -1.35% | 705,430 | 2764億3745万 | +2.17% | 20.2 | 0.89 |
| 01/18 | 917 | 921 | 910 | 921 | +1.74% | 984,335 | 2802億1048万 | +3.79% | 20.47 | 0.91 |
| 01/17 | 911 | 913 | 899 | 905 | -0.36% | 1,281,390 | 2754億3131万 | +2.14% | 20.12 | 0.89 |
| 01/16 | 908 | 917 | 906 | 908 | +0.18% | 945,615 | 2764億3745万 | +2.63% | 20.2 | 0.89 |
| 01/15 | 907 | 920 | 905 | 907 | +0.92% | 973,445 | 2759億3438万 | +2.56% | 20.16 | 0.89 |
| 01/11 | 892 | 902 | 891 | 898 | +0.74% | 1,773,860 | 2734億1903万 | +1.85% | 19.98 | 0.88 |
| 01/10 | 895 | 896 | 876 | 892 | -0.46% | 1,387,870 | 2714億674万 | +1.22% | 19.83 | 0.88 |
| 01/09 | 890 | 904 | 890 | 896 | -0.09% | 1,195,480 | 2726億6442万 | +1.8% | 19.92 | 0.88 |
| 01/08 | 895 | 909 | 891 | 897 | -0.18% | 1,226,335 | 2729億1596万 | +2.01% | 19.94 | 0.88 |
| 01/07 | 902 | 908 | 898 | 898 | -1% | 793,760 | 2734億1903万 | +2.32% | 19.98 | 0.88 |
| 01/04 | 909 | 912 | 902 | 907 | +1.86% | 837,320 | 2761億8592万 | +3.59% | 20.18 | 0.89 |
| 2012 |
| 12/28 | 897 | 898 | 887 | 891 | +0.09% | 674,575 | - | +2.05% | - | - |
| 12/27 | 879 | 893 | 878 | 890 | +1.6% | 788,315 | - | +2.19% | - | - |
| 12/26 | 874 | 876 | 860 | 876 | +0.76% | 923,835 | - | +0.81% | - | - |
| 12/25 | 865 | 871 | 860 | 869 | +1.45% | 763,510 | - | +0.28% | - | - |
| 12/21 | 874 | 874 | 857 | 857 | -0.96% | 1,266,265 | - | -0.92% | - | - |
| 12/20 | 875 | 879 | 865 | 865 | -1.78% | 1,228,755 | - | +0.27% | - | - |
| 12/19 | 876 | 881 | 866 | 881 | +0.95% | 974,050 | - | +2.44% | - | - |
| 12/18 | 864 | 874 | 857 | 873 | +0.96% | 1,090,210 | - | +1.84% | - | - |
| 12/17 | 879 | 879 | 858 | 864 | -0.19% | 1,271,105 | - | +1.23% | - | - |
| 12/14 | 885 | 885 | 860 | 866 | -2.51% | 4,089,800 | - | +1.66% | - | - |
| 12/13 | 890 | 890 | 878 | 888 | +0.47% | 687,885 | - | +4.52% | - | - |
| 12/12 | 888 | 888 | 875 | 884 | -0.19% | 516,065 | - | +4.28% | - | - |
| 12/11 | 883 | 888 | 882 | 886 | -0.19% | 506,990 | - | +4.72% | - | - |
| 12/10 | 892 | 892 | 880 | 888 | +1.32% | 682,440 | - | +5.17% | - | - |
| 12/07 | 883 | 888 | 876 | 876 | -0.75% | 696,960 | - | +4.04% | - | - |
| 12/06 | 884 | 887 | 881 | 883 | 0% | 599,555 | - | +5.08% | - | - |
| 12/05 | 869 | 884 | 869 | 883 | +0.66% | 627,990 | - | +5.45% | - | - |
| 12/04 | 871 | 879 | 868 | 877 | +0.66% | 433,785 | - | +5.01% | - | - |
| 12/03 | 871 | 879 | 868 | 871 | 0% | 507,595 | - | +4.45% | - | - |
| 11/30 | 874 | 879 | 865 | 871 | 0% | 985,545 | - | +4.7% | - | - |
| 11/29 | 863 | 875 | 861 | 871 | +1.54% | 856,680 | - | +4.82% | - | - |
| 11/28 | 861 | 867 | 858 | 858 | -0.86% | 629,805 | - | +3.48% | - | - |
| 11/27 | 859 | 866 | 856 | 865 | +1.36% | 779,240 | - | +4.5% | - | - |
| 11/26 | 851 | 864 | 847 | 854 | +1.37% | 1,096,260 | - | +3.23% | - | - |
| 11/22 | 843 | 846 | 836 | 842 | +0.3% | 685,465 | - | +1.96% | - | - |
| 11/21 | 837 | 840 | 826 | 840 | +0.69% | 550,550 | - | +1.78% | - | - |
| 11/20 | 832 | 837 | 829 | 834 | +0.6% | 560,230 | - | +1.2% | - | - |
| 11/19 | 823 | 831 | 822 | 829 | +1.72% | 418,055 | - | +0.72% | - | - |
| 11/16 | 800 | 815 | 800 | 815 | +1.75% | 672,155 | - | -0.99% | - | - |
| 11/15 | 809 | 810 | 798 | 801 | -0.41% | 577,170 | - | -2.69% | - | - |
| 11/14 | 799 | 806 | 794 | 804 | +0.72% | 309,155 | - | -2.17% | - | - |
| 11/13 | 804 | 810 | 796 | 798 | -0.31% | 457,380 | - | -2.76% | - | - |
| 11/12 | 806 | 807 | 800 | 801 | -1.32% | 521,510 | - | -2.46% | - | - |
| 11/09 | 811 | 817 | 808 | 812 | -0.81% | 551,155 | - | -1.27% | - | - |
| 11/08 | 827 | 828 | 812 | 818 | -1.39% | 470,690 | - | -0.34% | - | - |
| 11/07 | 845 | 846 | 826 | 830 | -1.28% | 430,155 | - | +1.19% | - | - |
| 11/06 | 835 | 841 | 831 | 840 | +0.79% | 477,950 | - | +2.75% | - | - |
| 11/05 | 827 | 839 | 826 | 834 | +0.2% | 383,570 | - | +2.19% | - | - |
| 11/02 | 832 | 838 | 831 | 832 | +0.8% | 567,490 | - | +2.11% | - | - |
| 11/01 | 831 | 833 | 824 | 826 | +0.2% | 452,540 | - | +1.55% | - | - |
| 10/31 | 840 | 840 | 824 | 824 | -0.6% | 678,810 | - | +1.6% | - | - |
| 10/30 | 842 | 846 | 826 | 829 | -1.47% | 595,320 | - | +2.21% | - | - |
