時価総額
2012/10/26～2013/03/29
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 | 1,650 | 1,654 | 1,645 | 1,645 | +0.12% | 1,700 | 59億7135万 | -0.54% | 114.82 | 5.57 |
| 03/28 | 1,641 | 1,649 | 1,641 | 1,643 | +0.12% | 2,300 | 59億6409万 | -0.6% | 114.68 | 5.56 |
| 03/27 | 1,624 | 1,680 | 1,624 | 1,641 | -3.58% | 9,300 | 59億5683万 | -0.61% | 114.54 | 5.56 |
| 03/26 | 1,696 | 1,702 | 1,695 | 1,702 | +0.12% | 6,700 | 61億7826万 | +3.15% | 118.79 | 5.76 |
| 03/25 | 1,698 | 1,700 | 1,691 | 1,700 | +0.12% | 5,400 | 61億7100万 | +3.28% | 118.65 | 5.76 |
| 03/22 | 1,700 | 1,700 | 1,687 | 1,698 | -0.12% | 6,600 | 61億6374万 | +3.47% | 118.52 | 5.75 |
| 03/21 | 1,690 | 1,700 | 1,690 | 1,700 | +0.71% | 2,800 | 61億7100万 | +3.85% | 118.65 | 5.76 |
| 03/19 | 1,688 | 1,689 | 1,682 | 1,688 | +0.48% | 2,600 | 61億2744万 | +3.37% | 117.82 | 5.72 |
| 03/18 | 1,688 | 1,689 | 1,680 | 1,680 | -0.47% | 3,200 | 60億9840万 | +3.07% | 117.26 | 5.69 |
| 03/15 | 1,672 | 1,700 | 1,672 | 1,688 | +0.96% | 3,100 | 61億2744万 | +3.81% | 117.82 | 5.72 |
| 03/14 | 1,690 | 1,691 | 1,668 | 1,672 | -0.48% | 2,200 | 60億6936万 | +3.02% | 116.7 | 5.66 |
| 03/13 | 1,663 | 1,680 | 1,663 | 1,680 | +1.02% | 2,900 | 60億9840万 | +3.64% | 117.26 | 5.69 |
| 03/12 | 1,666 | 1,666 | 1,655 | 1,663 | +0.24% | 3,600 | 60億3669万 | +2.84% | 116.07 | 5.63 |
| 03/11 | 1,648 | 1,659 | 1,645 | 1,659 | +0.55% | 4,300 | 60億2217万 | +2.72% | 115.79 | 5.62 |
| 03/08 | 1,649 | 1,650 | 1,642 | 1,650 | +0.61% | 3,200 | 59億8950万 | +2.29% | 115.16 | 5.59 |
| 03/07 | 1,640 | 1,650 | 1,640 | 1,640 | 0% | 2,500 | 59億5320万 | +1.86% | 114.47 | 5.55 |
| 03/06 | 1,633 | 1,640 | 1,633 | 1,640 | +0.43% | 1,800 | 59億5320万 | +1.93% | 114.47 | 5.55 |
| 03/05 | 1,625 | 1,634 | 1,625 | 1,633 | +0.49% | 1,900 | 59億2779万 | +1.62% | 113.98 | 5.53 |
| 03/04 | 1,624 | 1,625 | 1,624 | 1,625 | +0.12% | 1,900 | 58億9875万 | +1.25% | 113.42 | 5.5 |
| 03/01 | 1,621 | 1,623 | 1,620 | 1,623 | 0% | 2,200 | 58億9149万 | +1.18% | 113.28 | 5.5 |
| 02/28 | 1,620 | 1,623 | 1,619 | 1,623 | -0.06% | 3,400 | 58億9149万 | +1.25% | 113.28 | 5.5 |
| 02/27 | 1,624 | 1,624 | 1,623 | 1,624 | +0.25% | 2,400 | 58億9512万 | +1.37% | 113.35 | 5.5 |
| 02/26 | 1,610 | 1,620 | 1,609 | 1,620 | +0.62% | 2,400 | 58億8060万 | +1.19% | 113.07 | 5.49 |
| 02/25 | 1,610 | 1,610 | 1,607 | 1,610 | +0.12% | 1,700 | 58億4430万 | +0.63% | 112.37 | 5.45 |
| 02/22 | 1,606 | 1,608 | 1,605 | 1,608 | -0.12% | 700 | 58億3704万 | +0.56% | 112.23 | 5.44 |
| 02/21 | 1,605 | 1,610 | 1,605 | 1,610 | +0.31% | 1,200 | 58億4430万 | +0.69% | 112.37 | 5.45 |
| 02/20 | 1,600 | 1,605 | 1,600 | 1,605 | +0.31% | 600 | 58億2615万 | +0.44% | 112.02 | 5.43 |
| 02/19 | 1,596 | 1,608 | 1,596 | 1,600 | 0% | 600 | 58億800万 | +0.19% | 111.68 | 5.42 |
| 02/18 | 1,594 | 1,609 | 1,594 | 1,600 | +0.5% | 600 | 58億800万 | +0.19% | 111.68 | 5.42 |
| 02/15 | 1,600 | 1,608 | 1,592 | 1,592 | -0.06% | 1,000 | 57億7896万 | -0.25% | 111.12 | 5.39 |
| 02/14 | 1,598 | 1,598 | 1,592 | 1,593 | -0.44% | 2,100 | 57億8259万 | -0.19% | 111.19 | 5.39 |
| 02/13 | 1,598 | 1,608 | 1,598 | 1,600 | -0.19% | 2,000 | 58億800万 | +0.25% | 111.68 | 5.42 |
| 02/12 | 1,608 | 1,608 | 1,600 | 1,603 | +0.19% | 1,400 | 58億1889万 | +0.5% | 111.88 | 5.43 |
| 02/08 | 1,610 | 1,610 | 1,600 | 1,600 | -0.56% | 1,300 | 58億800万 | +0.31% | 111.68 | 5.42 |
| 02/07 | 1,605 | 1,609 | 1,600 | 1,609 | +0.31% | 4,900 | 58億4067万 | +0.94% | 112.3 | 5.45 |
| 02/06 | 1,603 | 1,605 | 1,599 | 1,604 | +0.19% | 2,500 | 58億2252万 | +0.75% | 111.95 | 5.43 |
| 02/05 | 1,603 | 1,605 | 1,600 | 1,601 | -0.44% | 1,000 | 58億1163万 | +0.69% | 111.74 | 5.42 |
| 02/04 | 1,594 | 1,608 | 1,593 | 1,608 | +0.5% | 1,900 | 58億3704万 | +1.2% | 112.23 | 5.44 |
| 02/01 | 1,596 | 1,600 | 1,593 | 1,600 | +0.57% | 600 | 58億800万 | +0.82% | 111.68 | 5.42 |
| 01/31 | 1,599 | 1,605 | 1,591 | 1,591 | -0.44% | 3,300 | 57億7533万 | +0.32% | 111.05 | 5.39 |
| 01/30 | 1,598 | 1,598 | 1,598 | 1,598 | +0.19% | 200 | 58億74万 | +0.82% | 111.54 | 5.41 |
| 01/29 | 1,595 | 1,599 | 1,595 | 1,595 | 0% | 2,200 | 57億8985万 | +0.69% | 111.33 | 5.4 |
| 01/28 | 1,593 | 1,600 | 1,593 | 1,595 | -0.25% | 1,300 | 57億8985万 | +0.82% | 111.33 | 5.4 |
| 01/25 | 1,598 | 1,599 | 1,591 | 1,599 | +0.13% | 2,100 | 58億437万 | +1.07% | 111.61 | 5.41 |
| 01/24 | 1,590 | 1,597 | 1,590 | 1,597 | +0.44% | 600 | 57億9711万 | +1.08% | 111.47 | 5.41 |
| 01/23 | 1,590 | 1,590 | 1,590 | 1,590 | -0.31% | 100 | 57億7170万 | +0.7% | 110.98 | 5.38 |
| 01/22 | 1,595 | 1,595 | 1,589 | 1,595 | 0% | 1,400 | 57億8985万 | +1.08% | 111.33 | 5.4 |
| 01/21 | 1,595 | 1,595 | 1,590 | 1,595 | 0% | 1,300 | 57億8985万 | +1.14% | 111.33 | 5.4 |
| 01/18 | 1,589 | 1,595 | 1,589 | 1,595 | +0.38% | 1,400 | 57億8985万 | +1.21% | 111.33 | 5.4 |
| 01/17 | 1,590 | 1,595 | 1,589 | 1,589 | -0.06% | 2,100 | 57億6807万 | +0.89% | 110.91 | 5.38 |
| 01/16 | 1,590 | 1,592 | 1,590 | 1,590 | +0.06% | 400 | 57億7170万 | +1.02% | 110.98 | 5.38 |
| 01/15 | 1,585 | 1,590 | 1,585 | 1,589 | -0.06% | 1,700 | 57億6807万 | +1.02% | 110.91 | 5.38 |
| 01/11 | 1,588 | 1,590 | 1,585 | 1,590 | +0.13% | 2,000 | 57億7170万 | +1.21% | 110.98 | 5.38 |
| 01/10 | 1,590 | 1,590 | 1,588 | 1,588 | 0% | 800 | 57億6444万 | +1.15% | 110.84 | 5.38 |
| 01/09 | 1,586 | 1,589 | 1,585 | 1,588 | +0.19% | 600 | 57億6444万 | +1.28% | 110.84 | 5.38 |
| 01/08 | 1,581 | 1,590 | 1,581 | 1,585 | -0.31% | 1,700 | 57億5355万 | +1.21% | 110.63 | 5.37 |
| 01/07 | 1,586 | 1,590 | 1,585 | 1,590 | 0% | 1,800 | 57億7170万 | +1.6% | 110.98 | 5.38 |
| 01/04 | 1,579 | 1,595 | 1,579 | 1,590 | +0.7% | 1,900 | 57億7170万 | +1.73% | 110.98 | 5.38 |
| 2012 |
| 12/28 | 1,564 | 1,579 | 1,560 | 1,579 | +0.96% | 1,600 | - | +1.09% | - | - |
| 12/27 | 1,561 | 1,575 | 1,561 | 1,564 | +0.19% | 400 | - | +0.26% | - | - |
| 12/26 | 1,557 | 1,577 | 1,557 | 1,561 | +0.32% | 700 | - | +0.13% | - | - |
| 12/25 | 1,564 | 1,575 | 1,556 | 1,556 | -0.83% | 2,100 | - | -0.13% | - | - |
| 12/21 | 1,570 | 1,577 | 1,569 | 1,569 | +0.38% | 1,300 | - | +0.71% | - | - |
| 12/20 | 1,568 | 1,568 | 1,563 | 1,563 | -0.76% | 1,400 | - | +0.39% | - | - |
| 12/19 | 1,575 | 1,576 | 1,575 | 1,575 | +0.7% | 1,600 | - | +1.22% | - | - |
| 12/18 | 1,576 | 1,576 | 1,564 | 1,564 | 0% | 1,500 | - | +0.64% | - | - |
| 12/17 | 1,565 | 1,576 | 1,564 | 1,564 | -0.7% | 1,500 | - | +0.64% | - | - |
| 12/14 | 1,578 | 1,578 | 1,565 | 1,575 | +0.32% | 1,500 | - | +1.42% | - | - |
| 12/13 | 1,568 | 1,570 | 1,568 | 1,570 | +0.13% | 600 | - | +1.23% | - | - |
| 12/12 | 1,562 | 1,568 | 1,562 | 1,568 | 0% | 700 | - | +1.16% | - | - |
| 12/11 | 1,568 | 1,568 | 1,561 | 1,568 | 0% | 500 | - | +1.23% | - | - |
| 12/10 | 1,567 | 1,568 | 1,567 | 1,568 | +0.06% | 400 | - | +1.29% | - | - |
| 12/07 | 1,568 | 1,568 | 1,567 | 1,567 | -0.06% | 1,200 | - | +1.29% | - | - |
| 12/06 | 1,564 | 1,568 | 1,564 | 1,568 | +0.45% | 200 | - | +1.42% | - | - |
| 12/05 | 1,561 | 1,561 | 1,561 | 1,561 | 0% | 100 | - | +1.04% | - | - |
| 12/04 | 1,560 | 1,562 | 1,554 | 1,561 | +0.71% | 1,200 | - | +1.1% | - | - |
| 12/03 | 1,552 | 1,552 | 1,550 | 1,550 | 0% | 1,100 | - | +0.39% | - | - |
| 11/30 | 1,550 | 1,550 | 1,540 | 1,550 | +0.65% | 400 | - | +0.45% | - | - |
| 11/29 | 1,550 | 1,554 | 1,540 | 1,540 | -0.65% | 1,200 | - | -0.19% | - | - |
| 11/28 | 1,541 | 1,550 | 1,541 | 1,550 | -0.13% | 300 | - | +0.45% | - | - |
| 11/27 | 1,550 | 1,552 | 1,544 | 1,552 | +0.19% | 300 | - | +0.58% | - | - |
| 11/26 | 1,549 | 1,549 | 1,549 | 1,549 | 0% | 500 | - | +0.39% | - | - |
| 11/22 | 1,540 | 1,550 | 1,540 | 1,549 | +0.58% | 500 | - | +0.45% | - | - |
| 11/21 | 1,545 | 1,550 | 1,540 | 1,540 | -0.19% | 400 | - | -0.06% | - | - |
| 11/20 | 1,543 | 1,543 | 1,543 | 1,543 | +0.52% | 100 | - | +0.13% | - | - |
| 11/19 | 1,535 | 1,535 | 1,535 | 1,535 | -0.84% | 200 | - | -0.32% | - | - |
| 11/16 | 1,548 | 1,548 | 1,548 | 1,548 | 0% | 100 | - | +0.52% | - | - |
| 11/15 | 1,533 | 1,548 | 1,533 | 1,548 | +0.98% | 300 | - | +0.58% | - | - |
| 11/14 | 1,533 | 1,549 | 1,533 | 1,533 | -0.39% | 1,300 | - | -0.33% | - | - |
| 11/12 | 1,542 | 1,542 | 1,539 | 1,539 | -0.19% | 700 | - | +0.07% | - | - |
| 11/09 | 1,574 | 1,574 | 1,542 | 1,542 | -0.19% | 1,400 | - | +0.33% | - | - |
| 11/08 | 1,550 | 1,550 | 1,545 | 1,545 | +0.13% | 200 | - | +0.52% | - | - |
| 11/07 | 1,543 | 1,543 | 1,543 | 1,543 | -0.06% | 100 | - | +0.46% | - | - |
| 11/06 | 1,552 | 1,553 | 1,544 | 1,544 | +0.06% | 400 | - | +0.59% | - | - |
| 11/02 | 1,542 | 1,543 | 1,542 | 1,543 | +0.06% | 200 | - | +0.39% | - | - |
| 11/01 | 1,542 | 1,550 | 1,542 | 1,542 | -0.19% | 400 | - | +0.26% | - | - |
| 10/31 | 1,545 | 1,545 | 1,545 | 1,545 | +0.91% | 200 | - | +0.32% | - | - |
| 10/30 | 1,531 | 1,531 | 1,531 | 1,531 | 0% | 100 | - | -0.65% | - | - |
| 10/29 | 1,541 | 1,541 | 1,531 | 1,531 | -1.23% | 200 | - | -0.78% | - | - |
| 10/26 | 1,546 | 1,550 | 1,546 | 1,550 | +0.26% | 200 | - | +0.32% | - | - |
