時価総額
2013/07/03～2013/12/30
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 |
| 12/30 | 3,385 | 3,395 | 3,340 | 3,355 | +0.15% | 930,500 | 1兆366億 | +0.9% | 33.23 | 2.06 |
| 12/27 | 3,375 | 3,400 | 3,350 | 3,350 | -0.59% | 726,100 | 1兆351億 | +0.87% | 33.18 | 2.06 |
| 12/26 | 3,350 | 3,380 | 3,335 | 3,370 | -0.74% | 1,268,600 | 1兆413億 | +1.63% | 33.38 | 2.07 |
| 12/25 | 3,405 | 3,430 | 3,380 | 3,395 | -0.59% | 1,952,400 | 1兆490億 | +2.57% | 33.63 | 2.09 |
| 12/24 | 3,490 | 3,495 | 3,400 | 3,415 | -2.15% | 2,273,600 | 1兆552億 | +3.39% | 33.83 | 2.1 |
| 12/20 | 3,440 | 3,515 | 3,430 | 3,490 | +1.45% | 4,529,100 | 1兆784億 | +5.89% | 34.57 | 2.15 |
| 12/19 | 3,405 | 3,440 | 3,400 | 3,440 | +1.18% | 1,744,700 | 1兆629億 | +4.69% | 34.07 | 2.12 |
| 12/18 | 3,385 | 3,400 | 3,375 | 3,400 | +0.29% | 910,700 | 1兆506億 | +3.72% | 33.68 | 2.09 |
| 12/17 | 3,375 | 3,390 | 3,370 | 3,390 | +0.59% | 488,300 | 1兆475億 | +3.64% | 33.58 | 2.09 |
| 12/16 | 3,390 | 3,390 | 3,370 | 3,370 | -0.15% | 747,400 | 1兆413億 | +3.28% | 33.38 | 2.07 |
| 12/13 | 3,395 | 3,395 | 3,365 | 3,375 | -0.15% | 1,169,900 | 1兆428億 | +3.59% | 33.43 | 2.08 |
| 12/12 | 3,370 | 3,385 | 3,355 | 3,380 | -0.15% | 694,300 | 1兆444億 | +3.9% | 33.48 | 2.08 |
| 12/11 | 3,330 | 3,395 | 3,330 | 3,385 | +1.2% | 1,128,600 | 1兆459億 | +4.25% | 33.53 | 2.08 |
| 12/10 | 3,310 | 3,345 | 3,300 | 3,345 | +1.06% | 708,100 | 1兆336億 | +3.18% | 33.13 | 2.06 |
| 12/09 | 3,285 | 3,315 | 3,280 | 3,310 | +1.22% | 673,300 | 1兆227億 | +2.19% | 32.79 | 2.04 |
| 12/06 | 3,245 | 3,275 | 3,235 | 3,270 | +0.93% | 974,000 | 1兆104億 | +1.11% | 32.39 | 2.01 |
| 12/05 | 3,230 | 3,245 | 3,230 | 3,240 | +0.47% | 678,600 | 1兆11億 | +0.22% | 32.09 | 1.99 |
| 12/04 | 3,230 | 3,235 | 3,220 | 3,225 | -0.31% | 760,300 | 9965億2500万 | -0.25% | 31.94 | 1.98 |
| 12/03 | 3,235 | 3,250 | 3,230 | 3,235 | 0% | 517,100 | 9996億1500万 | 0% | 32.04 | 1.99 |
| 12/02 | 3,235 | 3,245 | 3,230 | 3,235 | +0.15% | 431,800 | 9996億1500万 | -0.12% | 32.04 | 1.99 |
| 11/29 | 3,225 | 3,240 | 3,220 | 3,230 | 0% | 644,600 | 9980億7000万 | -0.31% | 31.99 | 1.99 |
| 11/28 | 3,240 | 3,240 | 3,220 | 3,230 | -0.15% | 911,700 | 9980億7000万 | -0.43% | 31.99 | 1.99 |
| 11/27 | 3,225 | 3,240 | 3,220 | 3,235 | +0.47% | 761,600 | 9996億1500万 | -0.46% | 32.04 | 1.99 |
| 11/26 | 3,235 | 3,240 | 3,220 | 3,220 | -0.77% | 589,700 | 9949億8000万 | -1.11% | 31.89 | 1.98 |
| 11/25 | 3,250 | 3,250 | 3,235 | 3,245 | +0.15% | 478,700 | 1兆27億 | -0.49% | 32.14 | 2 |
| 11/22 | 3,230 | 3,245 | 3,225 | 3,240 | +0.47% | 848,500 | 1兆11億 | -0.74% | 32.09 | 1.99 |
| 11/21 | 3,240 | 3,240 | 3,220 | 3,225 | 0% | 564,400 | 9965億2500万 | -1.26% | 31.94 | 1.98 |
| 11/20 | 3,225 | 3,245 | 3,220 | 3,225 | 0% | 465,900 | 9965億2500万 | -1.29% | 31.94 | 1.98 |
| 11/19 | 3,235 | 3,245 | 3,220 | 3,225 | -0.15% | 578,400 | 9965億2500万 | -1.41% | 31.94 | 1.98 |
| 11/18 | 3,250 | 3,260 | 3,225 | 3,230 | -0.62% | 810,100 | 9980億7000万 | -1.34% | 31.99 | 1.99 |
| 11/15 | 3,245 | 3,260 | 3,230 | 3,250 | +0.46% | 776,000 | 1兆42億 | -0.82% | 32.19 | 2 |
| 11/14 | 3,255 | 3,255 | 3,220 | 3,235 | +0.31% | 821,100 | 9996億1500万 | -1.19% | 32.04 | 1.99 |
| 11/13 | 3,210 | 3,265 | 3,210 | 3,225 | +0.78% | 837,000 | 9965億2500万 | -1.44% | 31.94 | 1.98 |
| 11/12 | 3,225 | 3,225 | 3,185 | 3,200 | -0.78% | 1,086,500 | 9888億 | -2.17% | 31.7 | 1.97 |
| 11/11 | 3,265 | 3,280 | 3,220 | 3,225 | -0.77% | 606,700 | 9965億2500万 | -1.41% | 31.94 | 1.98 |
| 11/08 | 3,240 | 3,275 | 3,225 | 3,250 | +0.15% | 713,000 | 1兆42億 | -0.67% | 32.19 | 2 |
| 11/07 | 3,170 | 3,290 | 3,160 | 3,245 | -0.46% | 2,049,900 | 1兆27億 | -0.83% | 32.14 | 2 |
| 11/06 | 3,255 | 3,270 | 3,240 | 3,260 | +0.15% | 410,900 | 1兆73億 | -0.43% | 32.29 | 2.01 |
| 11/05 | 3,210 | 3,265 | 3,195 | 3,255 | +1.72% | 713,800 | 1兆57億 | -0.67% | 32.24 | 2 |
| 11/01 | 3,225 | 3,230 | 3,180 | 3,200 | -0.93% | 634,100 | 9888億 | -2.47% | 31.7 | 1.97 |
| 10/31 | 3,260 | 3,275 | 3,230 | 3,230 | -0.77% | 644,600 | 9980億7000万 | -1.76% | 31.99 | 1.99 |
| 10/30 | 3,295 | 3,300 | 3,250 | 3,255 | -0.46% | 569,200 | 1兆57億 | -1.21% | 32.24 | 2 |
| 10/29 | 3,285 | 3,300 | 3,260 | 3,270 | -1.65% | 573,300 | 1兆104億 | -0.94% | 32.39 | 2.01 |
| 10/28 | 3,310 | 3,330 | 3,285 | 3,325 | +1.37% | 374,000 | 1兆274億 | +0.61% | 32.93 | 2.05 |
| 10/25 | 3,335 | 3,340 | 3,275 | 3,280 | -1.5% | 417,900 | 1兆135億 | -0.85% | 32.49 | 2.02 |
| 10/24 | 3,360 | 3,360 | 3,305 | 3,330 | -1.33% | 519,300 | 1兆289億 | +0.48% | 32.98 | 2.05 |
| 10/23 | 3,375 | 3,390 | 3,360 | 3,375 | +0.15% | 534,800 | 1兆428億 | +1.69% | 33.43 | 2.08 |
| 10/22 | 3,370 | 3,380 | 3,340 | 3,370 | +0.15% | 696,600 | 1兆413億 | +1.41% | 33.38 | 2.07 |
| 10/21 | 3,315 | 3,365 | 3,315 | 3,365 | +1.66% | 714,800 | 1兆397億 | +1.11% | 33.33 | 2.07 |
| 10/18 | 3,295 | 3,310 | 3,285 | 3,310 | +0.61% | 621,900 | 1兆227億 | -0.69% | 32.79 | 2.04 |
| 10/17 | 3,270 | 3,290 | 3,260 | 3,290 | +0.92% | 574,700 | 1兆166億 | -1.56% | 32.59 | 2.02 |
| 10/16 | 3,280 | 3,300 | 3,255 | 3,260 | -1.51% | 396,400 | 1兆73億 | -2.72% | 32.29 | 2.01 |
| 10/15 | 3,315 | 3,315 | 3,290 | 3,310 | -0.15% | 587,600 | 1兆227億 | -1.52% | 32.79 | 2.04 |
| 10/11 | 3,320 | 3,320 | 3,285 | 3,315 | +0.76% | 717,200 | 1兆243億 | -1.52% | 32.84 | 2.04 |
| 10/10 | 3,225 | 3,300 | 3,225 | 3,290 | +3.13% | 970,000 | 1兆166億 | -2.37% | 32.59 | 2.02 |
| 10/09 | 3,160 | 3,190 | 3,090 | 3,190 | +0.63% | 1,346,000 | 9857億1000万 | -5.51% | 31.6 | 1.96 |
| 10/08 | 3,200 | 3,215 | 3,165 | 3,170 | -1.4% | 844,600 | 9795億3000万 | -6.43% | 31.4 | 1.95 |
| 10/07 | 3,195 | 3,225 | 3,190 | 3,215 | +0.78% | 778,600 | 9934億3500万 | -5.5% | 31.84 | 1.98 |
| 10/04 | 3,210 | 3,220 | 3,185 | 3,190 | -1.85% | 1,314,500 | 9857億1000万 | -6.62% | 31.6 | 1.96 |
| 10/03 | 3,245 | 3,285 | 3,200 | 3,250 | +0.15% | 1,076,900 | 1兆42億 | -5.28% | 32.19 | 2 |
| 10/02 | 3,300 | 3,310 | 3,230 | 3,245 | -1.96% | 1,325,500 | 1兆27億 | -5.81% | 32.14 | 2 |
| 10/01 | 3,300 | 3,310 | 3,300 | 3,310 | -0.15% | 1,276,500 | 1兆227億 | -4.31% | 32.79 | 2.04 |
| 09/30 | 3,340 | 3,345 | 3,310 | 3,315 | -1.63% | 976,800 | 1兆243億 | -4.49% | 32.84 | 2.04 |
| 09/27 | 3,360 | 3,375 | 3,350 | 3,370 | -0.3% | 886,300 | 1兆413億 | -3.22% | 33.38 | 2.07 |
| 09/26 | 3,380 | 3,385 | 3,355 | 3,380 | -0.29% | 664,400 | 1兆444億 | -3.15% | 33.48 | 2.08 |
| 09/25 | 3,380 | 3,410 | 3,370 | 3,390 | -0.29% | 551,500 | 1兆475億 | -3.06% | 33.58 | 2.09 |
| 09/24 | 3,365 | 3,405 | 3,350 | 3,400 | +0.89% | 837,900 | 1兆506億 | -2.97% | 33.68 | 2.09 |
| 09/20 | 3,400 | 3,410 | 3,365 | 3,370 | -1.03% | 1,526,400 | 1兆413億 | -3.96% | 33.38 | 2.07 |
| 09/19 | 3,440 | 3,440 | 3,400 | 3,405 | -0.87% | 1,345,300 | 1兆521億 | -3.16% | 33.73 | 2.1 |
| 09/18 | 3,480 | 3,480 | 3,420 | 3,435 | -0.43% | 633,300 | 1兆614億 | -2.53% | 34.02 | 2.11 |
| 09/17 | 3,460 | 3,485 | 3,435 | 3,450 | -0.86% | 636,500 | 1兆660億 | -2.27% | 34.17 | 2.12 |
| 09/13 | 3,505 | 3,505 | 3,460 | 3,480 | -0.29% | 675,500 | 1兆753億 | -1.53% | 34.47 | 2.14 |
| 09/12 | 3,480 | 3,500 | 3,445 | 3,490 | -0.14% | 1,045,600 | 1兆784億 | -1.33% | 34.57 | 2.15 |
| 09/11 | 3,530 | 3,530 | 3,490 | 3,495 | -1.13% | 836,700 | 1兆799億 | -1.27% | 34.62 | 2.15 |
| 09/10 | 3,545 | 3,550 | 3,530 | 3,535 | +0.57% | 968,400 | 1兆923億 | -0.2% | 35.01 | 2.18 |
| 09/09 | 3,540 | 3,545 | 3,505 | 3,515 | +0.43% | 854,000 | 1兆861億 | -0.87% | 34.82 | 2.16 |
| 09/06 | 3,480 | 3,515 | 3,470 | 3,500 | +1.3% | 1,498,700 | 1兆815億 | -1.38% | 34.67 | 2.15 |
| 09/05 | 3,410 | 3,465 | 3,400 | 3,455 | +1.77% | 1,234,700 | 1兆675億 | -2.7% | 34.22 | 2.13 |
| 09/04 | 3,425 | 3,430 | 3,370 | 3,395 | -1.88% | 1,652,700 | 1兆490億 | -4.47% | 33.63 | 2.09 |
| 09/03 | 3,490 | 3,500 | 3,450 | 3,460 | -0.57% | 1,055,100 | 1兆691億 | -2.73% | 34.27 | 2.13 |
| 09/02 | 3,480 | 3,515 | 3,475 | 3,480 | -1% | 924,300 | 1兆753億 | -2.08% | 34.47 | 2.14 |
| 08/30 | 3,550 | 3,560 | 3,445 | 3,515 | -1.26% | 5,205,200 | 1兆861億 | -0.99% | 34.82 | 2.16 |
| 08/29 | 3,600 | 3,620 | 3,510 | 3,560 | -0.42% | 7,829,800 | 1兆1000億 | +0.37% | 35.26 | 2.19 |
| 08/28 | 3,550 | 3,585 | 3,530 | 3,575 | -0.69% | 1,732,200 | 1兆1046億 | +0.82% | 35.41 | 2.2 |
| 08/27 | 3,590 | 3,600 | 3,570 | 3,600 | -0.14% | 1,071,900 | 1兆1124億 | +1.67% | 35.66 | 2.22 |
| 08/26 | 3,615 | 3,620 | 3,600 | 3,605 | 0% | 1,723,200 | 1兆1139億 | +1.92% | 35.71 | 2.22 |
| 08/23 | 3,595 | 3,615 | 3,590 | 3,605 | +0.42% | 2,013,900 | 1兆1139億 | +1.98% | 35.71 | 2.22 |
| 08/22 | 3,540 | 3,595 | 3,535 | 3,590 | +0.84% | 1,603,600 | 1兆1093億 | +1.5% | 35.56 | 2.21 |
| 08/21 | 3,560 | 3,565 | 3,530 | 3,560 | 0% | 879,200 | 1兆1000億 | +0.54% | 35.26 | 2.19 |
| 08/20 | 3,535 | 3,565 | 3,535 | 3,560 | -0.42% | 621,900 | 1兆1000億 | +0.37% | 35.26 | 2.19 |
| 08/19 | 3,510 | 3,585 | 3,500 | 3,575 | +1.56% | 648,600 | 1兆1046億 | +0.7% | 35.41 | 2.2 |
| 08/16 | 3,540 | 3,550 | 3,500 | 3,520 | -0.85% | 889,100 | 1兆876億 | -0.85% | 34.87 | 2.17 |
| 08/15 | 3,580 | 3,580 | 3,540 | 3,550 | -0.98% | 492,700 | 1兆969億 | -0.2% | 35.16 | 2.18 |
| 08/14 | 3,590 | 3,600 | 3,580 | 3,585 | 0% | 707,300 | 1兆1077億 | +0.87% | 35.51 | 2.21 |
| 08/13 | 3,560 | 3,585 | 3,545 | 3,585 | +0.84% | 626,700 | 1兆1077億 | +1.13% | 35.51 | 2.21 |
| 08/12 | 3,560 | 3,580 | 3,535 | 3,555 | -0.28% | 686,000 | 1兆984億 | +0.62% | 35.21 | 2.19 |
| 08/09 | 3,580 | 3,590 | 3,555 | 3,565 | -0.14% | 717,000 | 1兆1015億 | +1.25% | 35.31 | 2.19 |
| 08/08 | 3,520 | 3,585 | 3,520 | 3,570 | +0.99% | 1,151,500 | 1兆1031億 | +1.83% | 35.36 | 2.2 |
| 08/07 | 3,580 | 3,595 | 3,485 | 3,535 | -2.88% | 2,449,100 | 1兆923億 | +1.32% | 35.01 | 2.18 |
| 08/06 | 3,590 | 3,645 | 3,585 | 3,640 | +1.82% | 3,091,400 | 1兆1247億 | - | 36.05 | 2.24 |
| 08/05 | 3,585 | 3,590 | 3,545 | 3,575 | +0.7% | 989,500 | 1兆1046億 | - | 35.41 | 2.2 |
| 08/02 | 3,590 | 3,600 | 3,515 | 3,550 | 0% | 1,304,000 | 1兆969億 | - | 35.16 | 2.18 |
| 08/01 | 3,480 | 3,550 | 3,465 | 3,550 | +2.9% | 1,758,400 | 1兆969億 | - | 35.16 | 2.18 |
| 07/31 | 3,435 | 3,485 | 3,395 | 3,450 | +1.32% | 1,174,100 | 1兆660億 | - | 34.17 | 2.12 |
| 07/30 | 3,390 | 3,465 | 3,380 | 3,405 | +1.34% | 1,301,500 | 1兆521億 | - | 33.73 | 2.1 |
| 07/29 | 3,400 | 3,430 | 3,340 | 3,360 | -2.61% | 1,174,800 | 1兆382億 | - | 33.28 | 2.07 |
| 07/26 | 3,495 | 3,515 | 3,440 | 3,450 | -2.13% | 1,081,900 | 1兆660億 | - | 34.17 | 2.12 |
| 07/25 | 3,415 | 3,530 | 3,395 | 3,525 | +2.17% | 2,751,500 | 1兆892億 | - | 34.92 | 2.17 |
| 07/24 | 3,455 | 3,460 | 3,400 | 3,450 | -1.57% | 2,960,500 | 1兆660億 | - | 34.17 | 2.12 |
| 07/23 | 3,510 | 3,530 | 3,480 | 3,505 | -1.68% | 2,285,000 | 1兆830億 | - | 34.72 | 2.16 |
| 07/22 | 3,680 | 3,680 | 3,540 | 3,565 | -2.06% | 2,123,200 | 1兆1015億 | - | 35.31 | 2.19 |
| 07/19 | 3,700 | 3,700 | 3,565 | 3,640 | -1.49% | 3,459,300 | 1兆1247億 | - | 36.05 | 2.24 |
| 07/18 | 3,670 | 3,720 | 3,670 | 3,695 | -0.67% | 3,645,800 | 1兆1417億 | - | 36.6 | 2.27 |
| 07/17 | 3,615 | 3,720 | 3,580 | 3,720 | +2.34% | 17,465,800 | 1兆1494億 | - | 36.85 | 2.29 |
| 07/16 | 3,650 | 3,650 | 3,570 | 3,635 | +1.82% | 4,190,100 | 1兆1232億 | - | 36.01 | 2.24 |
| 07/12 | 3,750 | 3,785 | 3,505 | 3,570 | -3.25% | 12,562,400 | 1兆1031億 | - | 35.36 | 2.2 |
| 07/11 | 3,495 | 3,690 | 3,470 | 3,690 | +6.34% | 13,462,700 | 1兆1402億 | - | 36.55 | 2.27 |
| 07/10 | 3,390 | 3,495 | 3,385 | 3,470 | +2.81% | 10,608,300 | 1兆722億 | - | 34.37 | 2.14 |
| 07/09 | 3,315 | 3,380 | 3,285 | 3,375 | +3.05% | 6,918,900 | 1兆428億 | - | 33.43 | 2.08 |
| 07/08 | 3,260 | 3,290 | 3,260 | 3,275 | +0.61% | 4,042,600 | 1兆119億 | - | 32.44 | 2.02 |
| 07/05 | 3,240 | 3,255 | 3,230 | 3,255 | +1.72% | 5,027,900 | 1兆57億 | - | 32.24 | 2 |
| 07/04 | 3,185 | 3,225 | 3,170 | 3,200 | +1.75% | 10,257,500 | 9888億 | - | 31.7 | 1.97 |
| 07/03 | 3,120 | 3,195 | 3,110 | 3,145 | 0% | 30,955,900 | 9718億500万 | - | 31.15 | 1.94 |
