時価総額
2012/10/23～2013/03/22
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 | ||||||||||
| 03/22 | 1,286 | 1,293 | 1,190 | 1,293 | +0.23% | 935 | 1億6420万 | 0% | - | - |
| 03/21 | 1,290 | 1,293 | 1,260 | 1,290 | -0.31% | 391 | 1億6382万 | -0.23% | - | - |
| 03/19 | 1,289 | 1,295 | 1,287 | 1,294 | +0.54% | 245 | 1億6433万 | +0.08% | - | - |
| 03/18 | 1,285 | 1,295 | 1,285 | 1,287 | +0.16% | 234 | 1億6344万 | -0.46% | - | - |
| 03/15 | 1,284 | 1,295 | 1,284 | 1,285 | +0.47% | 167 | 1億6319万 | -0.7% | - | - |
| 03/14 | 1,292 | 1,298 | 1,276 | 1,279 | -0.93% | 888 | 1億6243万 | -1.24% | - | - |
| 03/13 | 1,288 | 1,295 | 1,288 | 1,291 | +0.39% | 231 | 1億6395万 | -0.39% | - | - |
| 03/12 | 1,291 | 1,291 | 1,286 | 1,286 | -0.39% | 271 | 1億6332万 | -0.69% | - | - |
| 03/11 | 1,291 | 1,298 | 1,291 | 1,291 | 0% | 918 | 1億6395万 | -0.39% | - | - |
| 03/08 | 1,291 | 1,294 | 1,291 | 1,291 | -0.31% | 728 | 1億6395万 | -0.39% | - | - |
| 03/07 | 1,295 | 1,300 | 1,295 | 1,295 | +0.08% | 128 | 1億6446万 | -0.08% | - | - |
| 03/06 | 1,302 | 1,302 | 1,292 | 1,294 | -0.69% | 24 | 1億6433万 | -0.15% | - | - |
| 03/05 | 1,307 | 1,307 | 1,291 | 1,303 | -0.46% | 283 | 1億6547万 | +0.46% | - | - |
| 03/04 | 1,297 | 1,310 | 1,292 | 1,309 | +0.69% | 985 | 1億6624万 | +1% | - | - |
| 03/01 | 1,292 | 1,300 | 1,292 | 1,300 | +0.39% | 184 | 1億6509万 | +0.31% | - | - |
| 02/28 | 1,292 | 1,299 | 1,292 | 1,295 | +0.31% | 33 | 1億6446万 | 0% | - | - |
| 02/27 | 1,300 | 1,300 | 1,291 | 1,291 | -0.69% | 12 | 1億6395万 | -0.31% | - | - |
| 02/26 | 1,288 | 1,300 | 1,288 | 1,300 | +0.93% | 71 | 1億6509万 | +0.31% | - | - |
| 02/25 | 1,289 | 1,300 | 1,288 | 1,288 | +0.08% | 253 | 1億6357万 | -0.62% | - | - |
| 02/22 | 1,291 | 1,317 | 1,286 | 1,287 | -1.15% | 278 | 1億6344万 | -0.69% | - | - |
| 02/21 | 1,292 | 1,319 | 1,290 | 1,302 | +0.77% | 225 | 1億6535万 | +0.46% | - | - |
| 02/20 | 1,291 | 1,294 | 1,291 | 1,292 | -0.08% | 111 | 1億6408万 | -0.31% | - | - |
| 02/19 | 1,290 | 1,302 | 1,290 | 1,293 | +0.23% | 770 | 1億6420万 | -0.15% | - | - |
| 02/18 | 1,293 | 1,293 | 1,290 | 1,290 | -0.54% | 71 | 1億6382万 | -0.31% | - | - |
| 02/15 | 1,294 | 1,310 | 1,293 | 1,297 | +0.23% | 215 | 1億6471万 | +0.23% | - | - |
| 02/14 | 1,294 | 1,294 | 1,294 | 1,294 | +0.08% | 86 | 1億6433万 | +0.15% | - | - |
| 02/13 | 1,294 | 1,294 | 1,293 | 1,293 | -0.08% | 574 | 1億6420万 | +0.15% | - | - |
| 02/12 | 1,294 | 1,303 | 1,293 | 1,294 | -0.84% | 55 | 1億6433万 | +0.15% | - | - |
| 02/08 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 15 | 1億6573万 | +1.01% | - | - |
| 02/07 | 1,303 | 1,310 | 1,292 | 1,305 | +0.15% | 840 | 1億6573万 | +0.93% | - | - |
| 02/06 | 1,297 | 1,303 | 1,291 | 1,303 | +1.8% | 36 | 1億6547万 | +0.77% | - | - |
| 02/05 | 1,296 | 1,296 | 1,280 | 1,280 | -1.23% | 1,588 | 1億6255万 | -1.01% | - | - |
| 02/04 | 1,302 | 1,302 | 1,296 | 1,296 | -0.08% | 3 | 1億6459万 | +0.15% | - | - |
| 02/01 | 1,296 | 1,303 | 1,296 | 1,297 | -0.08% | 104 | 1億6471万 | +0.23% | - | - |
| 01/31 | 1,303 | 1,305 | 1,297 | 1,298 | -0.54% | 127 | 1億6484万 | +0.31% | - | - |
| 01/30 | 1,296 | 1,305 | 1,296 | 1,305 | +0.69% | 220 | 1億6573万 | +0.77% | - | - |
| 01/29 | 1,305 | 1,305 | 1,295 | 1,296 | 0% | 606 | 1億6459万 | +0.08% | - | - |
| 01/28 | 1,295 | 1,305 | 1,295 | 1,296 | +0.08% | 90 | 1億6459万 | +0.08% | - | - |
| 01/25 | 1,294 | 1,295 | 1,294 | 1,295 | 0% | 53 | 1億6446万 | -0.08% | - | - |
| 01/24 | 1,293 | 1,309 | 1,293 | 1,295 | +0.15% | 56 | 1億6446万 | -0.08% | - | - |
| 01/23 | 1,309 | 1,309 | 1,292 | 1,293 | -1.22% | 304 | 1億6420万 | -0.23% | - | - |
| 01/22 | 1,292 | 1,330 | 1,292 | 1,309 | +1.24% | 1,264 | 1億6624万 | +0.93% | - | - |
| 01/21 | 1,297 | 1,349 | 1,293 | 1,293 | -0.15% | 202 | 1億6420万 | -0.46% | - | - |
| 01/18 | 1,293 | 1,295 | 1,289 | 1,295 | +0.08% | 93 | 1億6446万 | -0.31% | - | - |
| 01/17 | 1,297 | 1,297 | 1,279 | 1,294 | -0.08% | 403 | 1億6433万 | -0.38% | - | - |
| 01/16 | 1,294 | 1,299 | 1,286 | 1,295 | +1.65% | 250 | 1億6446万 | -0.31% | - | - |
| 01/15 | 1,273 | 1,275 | 1,264 | 1,274 | +1.19% | 577 | 1億6179万 | -1.92% | - | - |
| 01/11 | 1,259 | 1,262 | 1,258 | 1,259 | -2.33% | 975 | 1億5989万 | -3.15% | - | - |
| 01/10 | 1,253 | 1,295 | 1,253 | 1,289 | +2.63% | 2,413 | 1億6370万 | -0.92% | - | - |
| 01/09 | 1,289 | 1,289 | 1,255 | 1,256 | -1.1% | 3,237 | 1億5951万 | -3.46% | - | - |
| 01/08 | 1,308 | 1,308 | 1,270 | 1,270 | -2.83% | 1,445 | 1億6128万 | -2.53% | - | - |
| 01/07 | 1,306 | 1,309 | 1,306 | 1,307 | 0% | 1,273 | 1億6598万 | +0.23% | - | - |
| 01/04 | 1,306 | 1,310 | 1,306 | 1,307 | +0.08% | 494 | 1億6598万 | +0.46% | - | - |
| 2012 | ||||||||||
| 12/28 | 1,304 | 1,309 | 1,304 | 1,306 | -0.15% | 339 | - | +0.54% | - | - |
| 12/27 | 1,303 | 1,308 | 1,303 | 1,308 | +0.23% | 460 | - | +0.85% | - | - |
| 12/26 | 1,303 | 1,310 | 1,303 | 1,305 | +0.23% | 678 | - | +0.77% | - | - |
| 12/25 | 1,305 | 1,307 | 1,300 | 1,302 | -0.31% | 613 | - | +0.62% | - | - |
| 12/21 | 1,305 | 1,308 | 1,305 | 1,306 | +0.08% | 65 | - | +1.16% | - | - |
| 12/20 | 1,305 | 1,308 | 1,304 | 1,305 | -0.23% | 853 | - | +1.4% | - | - |
| 12/19 | 1,307 | 1,308 | 1,305 | 1,308 | +0.08% | 283 | - | +2.11% | - | - |
| 12/18 | 1,304 | 1,310 | 1,304 | 1,307 | +0.23% | 709 | - | +2.19% | - | - |
| 12/17 | 1,303 | 1,306 | 1,303 | 1,304 | -0.23% | 2,411 | - | +1.95% | - | - |
| 12/14 | 1,304 | 1,307 | 1,303 | 1,307 | +0.15% | 934 | - | +2.19% | - | - |
| 12/13 | 1,304 | 1,308 | 1,304 | 1,305 | +0.08% | 576 | - | +2.03% | - | - |
| 12/12 | 1,303 | 1,305 | 1,303 | 1,304 | -0.38% | 304 | - | +1.95% | - | - |
| 12/11 | 1,310 | 1,310 | 1,302 | 1,309 | -2.97% | 1,688 | - | +2.35% | - | - |
| 12/10 | 1,300 | 1,350 | 1,300 | 1,349 | +3.77% | 2,594 | - | +5.47% | - | - |
| 12/07 | 1,296 | 1,302 | 1,296 | 1,300 | +0.39% | 2,377 | - | +1.72% | - | - |
| 12/06 | 1,295 | 1,297 | 1,295 | 1,295 | -0.08% | 3,702 | - | +1.17% | - | - |
| 12/05 | 1,295 | 1,298 | 1,295 | 1,296 | +0.08% | 2,634 | - | +1.17% | - | - |
| 12/04 | 1,293 | 1,295 | 1,293 | 1,295 | +0.08% | 2,035 | - | +0.94% | - | - |
| 12/03 | 1,292 | 1,294 | 1,291 | 1,294 | +0.23% | 4,584 | - | +0.62% | - | - |
| 11/30 | 1,295 | 1,295 | 1,288 | 1,291 | -0.46% | 10,424 | - | +0.16% | - | - |
| 11/29 | 1,296 | 1,297 | 1,295 | 1,297 | 0% | 4,634 | - | +0.31% | - | - |
| 11/28 | 1,292 | 1,300 | 1,292 | 1,297 | +0.54% | 6,620 | - | +0.08% | - | - |
| 11/27 | 1,300 | 1,300 | 1,269 | 1,290 | +4.62% | 8,617 | - | -0.62% | - | - |
| 11/26 | 1,260 | 1,275 | 1,232 | 1,233 | -2.14% | 52 | - | -5.23% | - | - |
| 11/22 | 1,291 | 1,291 | 1,225 | 1,260 | -0.4% | 316 | - | -3.6% | - | - |
| 11/21 | 1,220 | 1,270 | 1,220 | 1,265 | +1.28% | 136 | - | -3.66% | - | - |
| 11/20 | 1,230 | 1,280 | 1,230 | 1,249 | -2.42% | 131 | - | -5.24% | - | - |
| 11/19 | 1,240 | 1,295 | 1,221 | 1,280 | +4.07% | 54 | - | -3.32% | - | - |
| 11/16 | 1,222 | 1,300 | 1,222 | 1,230 | +1.15% | 256 | - | -7.38% | - | - |
| 11/15 | 1,270 | 1,281 | 1,180 | 1,216 | +5.74% | 639 | - | -8.98% | - | - |
| 11/14 | 1,250 | 1,250 | 1,130 | 1,150 | -7.33% | 1,451 | - | -14.24% | - | - |
| 11/13 | 1,319 | 1,319 | 1,240 | 1,241 | -5.91% | 655 | - | -8.14% | - | - |
| 11/12 | 1,240 | 1,319 | 1,240 | 1,319 | +1.46% | 661 | - | -2.87% | - | - |
| 11/09 | 1,308 | 1,320 | 1,270 | 1,300 | -0.99% | 257 | - | -4.48% | - | - |
| 11/08 | 1,310 | 1,327 | 1,268 | 1,313 | +0.23% | 579 | - | -3.88% | - | - |
| 11/07 | 1,303 | 1,320 | 1,300 | 1,310 | +1.55% | 114 | - | -4.38% | - | - |
| 11/06 | 1,305 | 1,310 | 1,290 | 1,290 | -2.27% | 576 | - | -6.11% | - | - |
| 11/05 | 1,319 | 1,328 | 1,290 | 1,320 | -0.75% | 467 | - | -4.35% | - | - |
| 11/02 | 1,340 | 1,343 | 1,305 | 1,330 | -0.3% | 475 | - | -3.97% | - | - |
| 11/01 | 1,331 | 1,350 | 1,300 | 1,334 | +0.68% | 723 | - | -4.03% | - | - |
| 10/31 | 1,334 | 1,360 | 1,309 | 1,325 | -1.49% | 642 | - | -5.22% | - | - |
| 10/30 | 1,370 | 1,388 | 1,310 | 1,345 | -1.25% | 437 | - | -4.54% | - | - |
| 10/29 | 1,385 | 1,400 | 1,362 | 1,362 | -2.01% | 443 | - | -3.75% | - | - |
| 10/26 | 1,365 | 1,390 | 1,340 | 1,390 | +0.36% | 397 | - | -2.18% | - | - |
| 10/25 | 1,399 | 1,399 | 1,330 | 1,385 | +1.09% | 166 | - | -2.94% | - | - |
| 10/24 | 1,315 | 1,370 | 1,315 | 1,370 | +1.48% | 433 | - | -4.66% | - | - |
| 10/23 | 1,365 | 1,365 | 1,310 | 1,350 | -0.95% | 667 | - | -6.64% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | |
| 2012年 3月期 | 4,025 5/2 | 1,600 1/6 12/27 他3件 | 21,357 6/16 | 5億1117万 | 2億319万 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
