時価総額
2012/08/23~2013/01/22
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 |
01/22 | 950 | 950 | 947 | 947 | +6.05% | 843,200 | 272億8278万 | +28.49% | - | - |
01/21 | 893 | 893 | 893 | 893 | +20.19% | 15,300 | 257億2706万 | +22.83% | - | - |
01/18 | 740 | 749 | 740 | 743 | +0.68% | 32,000 | 214億560万 | +3.19% | - | - |
01/17 | 741 | 746 | 737 | 738 | -1.2% | 26,800 | 212億6155万 | +2.79% | - | - |
01/16 | 742 | 749 | 742 | 747 | +0.95% | 28,700 | 215億2084万 | +4.18% | - | - |
01/15 | 743 | 744 | 739 | 740 | +0.68% | 23,400 | 213億1917万 | +3.5% | - | - |
01/11 | 737 | 739 | 734 | 735 | +0.55% | 23,600 | 211億7513万 | +2.94% | - | - |
01/10 | 730 | 732 | 723 | 731 | +0.41% | 67,500 | 210億5989万 | +2.67% | - | - |
01/09 | 730 | 732 | 727 | 728 | -0.68% | 70,300 | 209億7346万 | +2.39% | - | - |
01/08 | 738 | 744 | 732 | 733 | -0.95% | 77,200 | 211億1751万 | +3.24% | - | - |
01/07 | 746 | 749 | 740 | 740 | -0.8% | 71,700 | 213億1917万 | +4.52% | - | - |
01/04 | 740 | 750 | 739 | 746 | +1.5% | 44,700 | 214億9203万 | +5.52% | - | - |
2012 |
12/28 | 732 | 750 | 730 | 735 | +0.55% | 32,800 | - | +4.4% | - | - |
12/27 | 730 | 734 | 720 | 731 | +1.81% | 28,900 | - | +4.13% | - | - |
12/26 | 713 | 722 | 713 | 718 | +1.13% | 30,200 | - | +2.57% | - | - |
12/25 | 705 | 711 | 705 | 710 | +0.71% | 17,700 | - | +1.87% | - | - |
12/21 | 706 | 709 | 703 | 705 | +0.14% | 29,000 | - | +1.44% | - | - |
12/20 | 705 | 709 | 700 | 704 | -0.56% | 30,000 | - | +1.59% | - | - |
12/19 | 700 | 708 | 699 | 708 | +1.43% | 41,300 | - | +2.46% | - | - |
12/18 | 700 | 701 | 696 | 698 | +0.43% | 32,800 | - | +1.45% | - | - |
12/17 | 700 | 701 | 695 | 695 | +0.14% | 31,500 | - | +1.16% | - | - |
12/14 | 680 | 703 | 680 | 694 | -1.14% | 59,600 | - | +1.31% | - | - |
12/13 | 710 | 710 | 700 | 702 | +0.29% | 21,800 | - | +2.78% | - | - |
12/12 | 703 | 708 | 700 | 700 | 0% | 15,700 | - | +2.79% | - | - |
12/11 | 711 | 712 | 700 | 700 | -1.27% | 27,300 | - | +2.94% | - | - |
12/10 | 710 | 713 | 705 | 709 | +0.71% | 42,900 | - | +4.42% | - | - |
12/07 | 701 | 706 | 701 | 704 | -0.14% | 20,700 | - | +3.99% | - | - |
12/06 | 700 | 705 | 700 | 705 | -0.14% | 32,400 | - | +4.44% | - | - |
12/05 | 700 | 706 | 700 | 706 | +0.43% | 22,000 | - | +5.06% | - | - |
12/04 | 702 | 707 | 699 | 703 | +0.43% | 23,300 | - | +4.93% | - | - |
12/03 | 700 | 703 | 698 | 700 | +0.29% | 15,000 | - | +4.79% | - | - |
11/30 | 707 | 707 | 698 | 698 | -0.14% | 17,500 | 201億917万 | +4.8% | - | - |
11/29 | 700 | 703 | 698 | 699 | -0.14% | 20,600 | - | +5.43% | - | - |
11/28 | 700 | 701 | 685 | 700 | -0.14% | 21,300 | - | +5.9% | - | - |
11/27 | 704 | 704 | 697 | 701 | -0.28% | 41,600 | - | +6.53% | - | - |
11/26 | 687 | 706 | 685 | 703 | +3.23% | 30,500 | - | +7.16% | - | - |
11/22 | 677 | 683 | 677 | 681 | +0.74% | 20,100 | - | +4.13% | - | - |
11/21 | 675 | 677 | 674 | 676 | +0.45% | 20,600 | - | +3.52% | - | - |
11/20 | 669 | 675 | 668 | 673 | +1.82% | 21,200 | - | +3.22% | - | - |
11/19 | 660 | 664 | 658 | 661 | +0.61% | 16,700 | - | +1.38% | - | - |
11/16 | 648 | 657 | 647 | 657 | +1.39% | 10,000 | - | +0.77% | - | - |
11/15 | 650 | 653 | 648 | 648 | 0% | 7,200 | - | -0.61% | - | - |
11/14 | 649 | 650 | 648 | 648 | -0.31% | 3,900 | - | -0.61% | - | - |
11/13 | 650 | 652 | 650 | 650 | 0% | 11,300 | - | -0.31% | - | - |
11/12 | 651 | 656 | 650 | 650 | -0.15% | 6,600 | - | -0.46% | - | - |
11/09 | 653 | 653 | 650 | 651 | -0.76% | 11,000 | - | -0.46% | - | - |
11/08 | 657 | 668 | 654 | 656 | -0.3% | 13,600 | - | +0.15% | - | - |
11/07 | 668 | 668 | 655 | 658 | -0.6% | 11,900 | - | +0.3% | - | - |
11/06 | 664 | 666 | 661 | 662 | -0.3% | 5,700 | - | +0.76% | - | - |
11/05 | 668 | 668 | 663 | 664 | 0% | 13,800 | - | +0.91% | - | - |
11/02 | 658 | 668 | 658 | 664 | +1.68% | 24,300 | - | +0.91% | - | - |
11/01 | 648 | 656 | 648 | 653 | +0.77% | 12,700 | - | -0.91% | - | - |
10/31 | 645 | 656 | 645 | 648 | +0.47% | 15,500 | - | -1.82% | - | - |
10/30 | 653 | 654 | 645 | 645 | -1.07% | 21,600 | - | -2.42% | - | - |
10/29 | 647 | 654 | 647 | 652 | +0.93% | 20,600 | - | -1.66% | - | - |
10/26 | 643 | 647 | 638 | 646 | +2.05% | 27,400 | - | -2.86% | - | - |
10/25 | 630 | 633 | 629 | 633 | -0.47% | 27,300 | - | -4.95% | - | - |
10/24 | 644 | 644 | 630 | 636 | -1.4% | 51,300 | - | -4.93% | - | - |
10/23 | 645 | 645 | 644 | 645 | +0.16% | 25,600 | - | -4.02% | - | - |
10/22 | 645 | 648 | 644 | 644 | -0.77% | 28,300 | - | -4.45% | - | - |
10/19 | 659 | 659 | 646 | 649 | -1.52% | 36,800 | - | -3.99% | - | - |
10/18 | 660 | 660 | 658 | 659 | +0.46% | 13,300 | - | -2.8% | - | - |
10/17 | 660 | 662 | 655 | 656 | -1.06% | 18,200 | - | -3.39% | - | - |
10/16 | 664 | 665 | 663 | 663 | -0.15% | 6,900 | - | -2.64% | - | - |
10/15 | 651 | 668 | 650 | 664 | +2.15% | 6,100 | - | -2.5% | - | - |
10/12 | 651 | 655 | 650 | 650 | +0.31% | 9,500 | - | -4.69% | - | - |
10/11 | 660 | 661 | 648 | 648 | -2.26% | 19,500 | - | -5.12% | - | - |
10/10 | 670 | 671 | 663 | 663 | -1.04% | 19,800 | - | -3.07% | - | - |
10/09 | 671 | 673 | 670 | 670 | -0.45% | 17,800 | - | -2.19% | - | - |
10/05 | 672 | 675 | 671 | 673 | -1.32% | 15,600 | - | -1.9% | - | - |
10/04 | 684 | 684 | 675 | 682 | +1.04% | 11,900 | - | -0.73% | - | - |
10/03 | 683 | 683 | 675 | 675 | -0.88% | 10,500 | - | -1.89% | - | - |
10/02 | 684 | 684 | 678 | 681 | -0.44% | 10,700 | - | -1.16% | - | - |
10/01 | 673 | 685 | 670 | 684 | +1.63% | 13,500 | - | -0.87% | - | - |
09/28 | 678 | 680 | 670 | 673 | 0% | 18,800 | - | -2.75% | - | - |
09/27 | 681 | 687 | 673 | 673 | -2.18% | 31,900 | - | -3.03% | - | - |
09/26 | 680 | 688 | 679 | 688 | +1.18% | 21,700 | - | -1.29% | - | - |
09/25 | 672 | 680 | 670 | 680 | -1.59% | 43,100 | - | -2.72% | - | - |
09/24 | 699 | 700 | 690 | 691 | +0.14% | 9,000 | - | -1.43% | - | - |
09/21 | 690 | 693 | 690 | 690 | -0.29% | 16,100 | - | -1.85% | - | - |
09/20 | 708 | 708 | 691 | 692 | -2.12% | 21,300 | - | -1.98% | - | - |
09/19 | 710 | 710 | 701 | 707 | +0.28% | 13,100 | - | -0.14% | - | - |
09/18 | 705 | 706 | 702 | 705 | +1.44% | 6,400 | - | -0.7% | - | - |
09/14 | 689 | 706 | 688 | 695 | +0.87% | 27,200 | - | -2.39% | - | - |
09/13 | 689 | 709 | 689 | 689 | 0% | 19,500 | - | -3.5% | - | - |
09/12 | 696 | 696 | 682 | 689 | -1.01% | 15,600 | - | -3.77% | - | - |
09/11 | 692 | 697 | 678 | 696 | -0.14% | 13,200 | - | -3.06% | - | - |
09/10 | 691 | 699 | 684 | 697 | +2.65% | 16,700 | - | -3.06% | - | - |
09/07 | 675 | 683 | 675 | 679 | +0.59% | 16,100 | - | -5.56% | - | - |
09/06 | 681 | 684 | 673 | 675 | -0.3% | 9,400 | - | -6.38% | - | - |
09/05 | 672 | 684 | 670 | 677 | +1.04% | 18,500 | - | -6.23% | - | - |
09/04 | 684 | 684 | 670 | 670 | -2.05% | 22,900 | - | -7.46% | - | - |
09/03 | 698 | 701 | 684 | 684 | -1.72% | 29,400 | - | -5.91% | - | - |
08/31 | 702 | 714 | 696 | 696 | -1.14% | 23,000 | 200億5155万 | -4.53% | - | - |
08/30 | 707 | 720 | 702 | 704 | -0.42% | 17,700 | - | -3.43% | - | - |
08/29 | 702 | 720 | 702 | 707 | +0.43% | 19,800 | - | -3.15% | - | - |
08/28 | 714 | 717 | 702 | 704 | -1.4% | 21,300 | - | -3.69% | - | - |
08/27 | 732 | 732 | 713 | 714 | -2.19% | 26,700 | - | -2.33% | - | - |
08/24 | 727 | 735 | 723 | 730 | +0.27% | 23,600 | - | -0.14% | - | - |
08/23 | 735 | 736 | 727 | 728 | -0.82% | 15,700 | - | -0.41% | - | - |