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 | 10/1, 株式分割 1→500 |
2013 |
03/29 | 232 | 237 | 227 | 231 | -1.45% | 163,500 | 92億2054万 | -10.27% | 30.32 | 1.91 |
03/28 | 245 | 246 | 233 | 234 | -1.68% | 213,000 | 93億5649万 | -9.65% | 30.77 | 1.94 |
03/27 | 236 | 243 | 234 | 238 | +2.94% | 203,000 | 95億1643万 | -8.46% | 31.3 | 1.98 |
03/26 | 228 | 237 | 226 | 231 | -0.34% | 198,500 | 92億4453万 | -10.73% | 30.4 | 1.92 |
03/25 | 238 | 244 | 227 | 232 | -3.49% | 486,500 | 92億7652万 | -10.08% | 30.51 | 1.93 |
03/22 | 248 | 250 | 234 | 240 | -5.35% | 696,500 | 96億1239万 | -6.09% | 31.61 | 2 |
03/21 | 252 | 264 | 250 | 254 | +0.79% | 436,500 | 101億5619万 | -0.39% | 33.4 | 2.11 |
03/19 | 258 | 264 | 248 | 252 | -2.4% | 405,000 | 100億7622万 | 0% | 33.14 | 2.09 |
03/18 | 256 | 267 | 256 | 258 | +1.49% | 366,000 | 103億2412万 | +3.28% | 33.95 | 2.14 |
03/15 | 264 | 265 | 250 | 254 | -3.27% | 412,500 | 101億7218万 | +2.58% | 33.45 | 2.11 |
03/14 | 261 | 268 | 260 | 263 | +0.38% | 262,500 | 105億1605万 | +6.91% | 34.59 | 2.18 |
03/13 | 259 | 267 | 258 | 262 | +1.16% | 192,000 | 104億7607万 | +7.82% | 34.45 | 2.18 |
03/12 | 268 | 272 | 259 | 259 | -2.19% | 633,000 | 103億5611万 | +7.47% | 34.06 | 2.15 |
03/11 | 269 | 279 | 258 | 265 | -3.36% | 671,500 | 105億8802万 | +10.79% | 34.82 | 2.2 |
03/08 | 276 | 299 | 266 | 274 | +1.48% | 1,877,500 | 109億5589万 | +15.61% | 36.03 | 2.27 |
03/07 | 278 | 282 | 266 | 270 | -4.73% | 647,500 | 107億9595万 | +15.88% | 35.51 | 2.24 |
03/06 | 260 | 285 | 260 | 283 | +9.84% | 1,258,500 | 113億3174万 | +23.22% | 37.27 | 2.35 |
03/05 | 258 | 266 | 258 | 258 | -1.15% | 277,000 | 103億1613万 | +14.16% | 33.93 | 2.14 |
03/04 | 262 | 273 | 256 | 261 | -1.21% | 636,000 | 104億3608万 | +17.04% | 34.32 | 2.17 |
03/01 | 261 | 270 | 257 | 264 | +0.08% | 365,000 | 105億6403万 | +19.55% | 34.74 | 2.19 |
02/28 | 270 | 270 | 256 | 264 | -2.73% | 394,500 | 105億5604万 | +21.66% | 34.72 | 2.19 |
02/27 | 263 | 278 | 262 | 271 | +4.3% | 413,000 | 108億5192万 | +27.42% | 35.69 | 2.25 |
02/26 | 257 | 268 | 256 | 260 | -4.13% | 676,000 | 104億409万 | +24.5% | 34.22 | 2.16 |
02/25 | 263 | 289 | 262 | 271 | +0.89% | 1,139,000 | 108億5192万 | +33.04% | 35.69 | 2.25 |
02/22 | 280 | 283 | 261 | 269 | -7.94% | 1,637,500 | 107億5596万 | +34.5% | 35.37 | 2.23 |
02/21 | 262 | 302 | 260 | 292 | +19.95% | 4,021,500 | 116億8361万 | +49.85% | 38.43 | 2.43 |
02/20 | 228 | 256 | 218 | 244 | +10.73% | 2,406,500 | 97億4034万 | +28.89% | 32.03 | 2.02 |
02/19 | 198 | 227 | 198 | 220 | +11.9% | 2,239,500 | 87億9670万 | +18.28% | 28.93 | 1.83 |
02/18 | 199 | 200 | 193 | 197 | +0.31% | 130,000 | 78億6105万 | +7.43% | 25.85 | 1.63 |
02/15 | 202 | 207 | 189 | 196 | -2.29% | 396,500 | 78億3706万 | +8.29% | 25.77 | 1.63 |
02/14 | 190 | 204 | 188 | 201 | +5.58% | 223,000 | 80億2099万 | +11.44% | 26.38 | 1.67 |
02/13 | 194 | 194 | 183 | 190 | -2.76% | 318,500 | 75億9715万 | +6.74% | 24.99 | 1.58 |
02/12 | 208 | 208 | 194 | 195 | -4.68% | 356,500 | 78億1306万 | +10.4% | 25.7 | 1.62 |
02/08 | 206 | 210 | 203 | 205 | -1.82% | 261,000 | 81億9692万 | +17.14% | 26.96 | 1.7 |
02/07 | 207 | 210 | 203 | 209 | +1.06% | 201,500 | 83億4886万 | +20.69% | 27.46 | 1.73 |
02/06 | 211 | 211 | 204 | 207 | +0.88% | 373,000 | 82億6090万 | +21.53% | 27.17 | 1.72 |
02/05 | 208 | 215 | 200 | 205 | -2.48% | 650,500 | 81億8892万 | +21.9% | 26.93 | 1.7 |
02/04 | 206 | 217 | 202 | 210 | +2.44% | 1,527,000 | 83億9685万 | +26.51% | 27.62 | 1.74 |
02/01 | 191 | 210 | 186 | 205 | +8.58% | 1,652,000 | 81億9692万 | +25.77% | 26.96 | 1.7 |
01/31 | 185 | 193 | 182 | 189 | +1.4% | 402,000 | 75億4916万 | +17.27% | 24.83 | 1.57 |
01/30 | 179 | 191 | 179 | 186 | +3.44% | 580,500 | 74億4520万 | +17.11% | 24.49 | 1.55 |
01/29 | 192 | 192 | 178 | 180 | -6.05% | 659,500 | 71億9730万 | +14.65% | 23.67 | 1.49 |
01/28 | 204 | 214 | 185 | 192 | -0.83% | 1,590,500 | 76億6112万 | +22.82% | 25.2 | 1.59 |
01/25 | 186 | 204 | 180 | 193 | +11.03% | 2,501,000 | 77億2510万 | +25.45% | 25.41 | 1.6 |
01/24 | 167 | 175 | 164 | 174 | +4.19% | 1,229,500 | 69億5739万 | +14.47% | 22.88 | 1.44 |
01/23 | 159 | 169 | 159 | 167 | +5.43% | 1,144,500 | 66億7749万 | +10.6% | 21.96 | 1.39 |
01/22 | 161 | 162 | 154 | 158 | +0.13% | 252,000 | 63億3362万 | +5.6% | 20.83 | 1.32 |
01/21 | 154 | 164 | 153 | 158 | +3.13% | 479,000 | 63億2562万 | +5.47% | 20.8 | 1.31 |
01/18 | 150 | 154 | 150 | 153 | +2.95% | 152,500 | 61億3369万 | +2.27% | 20.17 | 1.27 |
01/17 | 154 | 154 | 148 | 149 | -2.23% | 127,500 | 59億5776万 | -0.67% | 19.59 | 1.24 |
01/16 | 155 | 156 | 151 | 152 | -1.93% | 192,000 | 60億9371万 | +1.6% | 20.04 | 1.27 |
01/15 | 154 | 155 | 150 | 155 | +0.52% | 123,500 | 62億1366万 | +3.6% | 20.44 | 1.29 |
01/11 | 153 | 155 | 153 | 155 | +1.58% | 69,000 | 61億8168万 | +3.07% | 20.33 | 1.28 |
01/10 | 158 | 158 | 150 | 152 | -3.06% | 273,000 | 60億8571万 | +1.47% | 20.01 | 1.26 |
01/09 | 156 | 158 | 155 | 157 | +0.26% | 169,500 | 62億7764万 | +3.97% | 20.65 | 1.3 |
01/08 | 156 | 159 | 155 | 157 | +1.69% | 286,000 | 62億6165万 | +3.03% | 20.59 | 1.3 |
01/07 | 154 | 159 | 152 | 154 | +0.52% | 486,500 | 61億5769万 | +1.99% | 20.25 | 1.28 |
01/04 | 149 | 153 | 148 | 153 | +4.22% | 180,000 | 61億2570万 | +2.13% | 20.15 | 1.27 |
2012 |
12/28 | 149 | 153 | 147 | 147 | -0.14% | 234,000 | - | -1.34% | - | - |
12/27 | 148 | 149 | 146 | 147 | +0.68% | 88,500 | - | -0.54% | - | - |
12/26 | 148 | 149 | 146 | 146 | -1.88% | 92,500 | - | -0.54% | - | - |
12/25 | 147 | 149 | 146 | 149 | +1.78% | 166,000 | - | +2.05% | - | - |
12/21 | 148 | 150 | 144 | 146 | -0.14% | 129,500 | - | +0.97% | - | - |
12/20 | 145 | 150 | 142 | 147 | -0.27% | 125,000 | - | +1.81% | - | - |
12/19 | 141 | 148 | 140 | 147 | +3.52% | 390,500 | - | +2.8% | - | - |
12/18 | 146 | 146 | 140 | 142 | -2.2% | 253,500 | - | 0% | - | - |
12/17 | 147 | 147 | 142 | 145 | -0.82% | 172,000 | - | +2.98% | - | - |
12/14 | 146 | 148 | 145 | 146 | -1.35% | 136,500 | - | +4.57% | - | - |
12/13 | 149 | 150 | 146 | 148 | +0.54% | 103,000 | - | +6% | - | - |
12/12 | 150 | 150 | 146 | 148 | +0.14% | 151,500 | - | +6.19% | - | - |
12/11 | 148 | 150 | 145 | 147 | -0.27% | 259,000 | - | +6.81% | - | - |
12/10 | 155 | 159 | 146 | 148 | -5.38% | 594,000 | - | +7.88% | - | - |
12/07 | 162 | 162 | 154 | 156 | -3.58% | 275,500 | - | +14.85% | - | - |
12/06 | 165 | 170 | 158 | 162 | +9.16% | 1,244,500 | - | +20% | - | - |
12/05 | 150 | 154 | 148 | 148 | -1.33% | 347,000 | - | +11.58% | - | - |
12/04 | 153 | 153 | 146 | 150 | -1.7% | 443,000 | - | +13.08% | - | - |
12/03 | 166 | 166 | 153 | 153 | -5.9% | 550,000 | - | +15.91% | - | - |
11/30 | 168 | 169 | 159 | 163 | -1.69% | 574,000 | - | +24.12% | - | - |
11/29 | 174 | 175 | 159 | 165 | -4.72% | 2,044,500 | - | +27.23% | - | - |
11/28 | 156 | 174 | 152 | 174 | +20.89% | 4,752,000 | - | +34.57% | - | - |
11/27 | 132 | 144 | 128 | 144 | +16.18% | 1,010,500 | - | +13.07% | - | - |
11/26 | 124 | 124 | 122 | 124 | -0.16% | 83,000 | - | -2.68% | - | - |
11/22 | 123 | 125 | 122 | 124 | +0.49% | 88,000 | - | -2.52% | - | - |
11/21 | 124 | 126 | 123 | 123 | -2.07% | 35,500 | - | -2.99% | - | - |
11/20 | 128 | 128 | 122 | 126 | -1.26% | 105,000 | - | -1.72% | - | - |
11/19 | 123 | 128 | 121 | 127 | +3.41% | 177,000 | - | -0.47% | - | - |
11/16 | 122 | 124 | 122 | 123 | +0.65% | 42,500 | - | -3.75% | - | - |
11/15 | 121 | 123 | 121 | 122 | +0.49% | 36,500 | - | -5.12% | - | - |
11/14 | 124 | 124 | 121 | 122 | 0% | 90,500 | - | -5.58% | - | - |
11/13 | 123 | 124 | 121 | 122 | -0.98% | 104,000 | - | -5.58% | - | - |
11/12 | 125 | 125 | 123 | 123 | +0.16% | 39,500 | - | -5.38% | - | - |
11/09 | 122 | 126 | 122 | 123 | -1.29% | 129,500 | - | -6.26% | - | - |
11/08 | 122 | 132 | 122 | 124 | -0.48% | 113,500 | - | -5.04% | - | - |
11/07 | 124 | 128 | 122 | 125 | +1.3% | 122,000 | - | -4.58% | - | - |
11/06 | 124 | 125 | 123 | 123 | -0.32% | 48,000 | - | -5.8% | - | - |
11/05 | 125 | 126 | 124 | 124 | -2.37% | 75,500 | - | -6.21% | - | - |
11/02 | 124 | 127 | 123 | 127 | +3.76% | 203,000 | - | -3.94% | - | - |
11/01 | 124 | 126 | 121 | 122 | -7.56% | 455,500 | - | -7.42% | - | - |
10/31 | 132 | 133 | 131 | 132 | +1.69% | 77,000 | - | +0.15% | - | - |
10/30 | 131 | 133 | 130 | 130 | -2.55% | 47,000 | - | -1.52% | - | - |