時価総額
2012/10/29～2013/03/29
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→100 |
| 2013 |
| 03/29 | 295 | 305 | 295 | 305 | +2.01% | 9,200 | 22億1642万 | +4.28% | - | 1.36 |
| 03/28 | 299 | 305 | 298 | 299 | -1.97% | 18,600 | 21億7275万 | +2.58% | - | 1.33 |
| 03/27 | 304 | 320 | 298 | 305 | +1.67% | 28,800 | 22億1642万 | +5.36% | - | 1.36 |
| 03/26 | 310 | 310 | 295 | 300 | -1.8% | 18,700 | 21億8003万 | +4.36% | - | 1.33 |
| 03/25 | 313 | 313 | 305 | 305 | -1.45% | 18,300 | 22億2006万 | +7.02% | - | 1.36 |
| 03/22 | 314 | 314 | 306 | 310 | -1.59% | 10,400 | 22億5281万 | +9.36% | - | 1.38 |
| 03/21 | 303 | 315 | 303 | 315 | +4.14% | 13,600 | 22億8921万 | +11.92% | - | 1.4 |
| 03/19 | 300 | 303 | 299 | 302 | +0.33% | 8,700 | 21億9822万 | +8.63% | - | 1.35 |
| 03/18 | 300 | 304 | 297 | 301 | +0.47% | 10,400 | 21億9094万 | +8.66% | - | 1.34 |
| 03/15 | 294 | 304 | 294 | 300 | -0.47% | 11,100 | 21億8075万 | +8.55% | - | 1.33 |
| 03/14 | 304 | 305 | 296 | 301 | +2.03% | 3,300 | 21億9094万 | +9.85% | - | 1.34 |
| 03/13 | 292 | 300 | 292 | 295 | -0.54% | 7,700 | 21億4727万 | +8.06% | - | 1.31 |
| 03/12 | 300 | 305 | 297 | 297 | -1.79% | 19,400 | 21億5892万 | +9.04% | - | 1.32 |
| 03/11 | 313 | 315 | 300 | 302 | -3.51% | 31,900 | 21億9822万 | +11.44% | - | 1.35 |
| 03/08 | 311 | 323 | 310 | 313 | +1.95% | 27,500 | 22億7829万 | +15.93% | - | 1.39 |
| 03/07 | 305 | 338 | 303 | 307 | +2.37% | 67,100 | 22億3462万 | +14.55% | - | 1.37 |
| 03/06 | 303 | 303 | 291 | 300 | +0.81% | 32,000 | 21億8294万 | +12.32% | - | 1.34 |
| 03/05 | 300 | 309 | 286 | 298 | +6.21% | 97,500 | 21億6547万 | +11.84% | - | 1.33 |
| 03/04 | 274 | 293 | 274 | 280 | +3.43% | 24,600 | 20億3881万 | +5.7% | - | 1.25 |
| 03/01 | 265 | 275 | 265 | 271 | +2.27% | 23,300 | 19億7112万 | +2.58% | - | 1.21 |
| 02/28 | 260 | 265 | 260 | 265 | +2.2% | 3,700 | 19億2745万 | +0.3% | - | 1.18 |
| 02/27 | 265 | 265 | 259 | 259 | -1.67% | 5,900 | 18億8596万 | -1.86% | - | 1.15 |
| 02/26 | 265 | 265 | 260 | 264 | +1.35% | 9,600 | 19億1799万 | -0.57% | - | 1.17 |
| 02/25 | 258 | 265 | 258 | 260 | -0.76% | 25,200 | 18億9251万 | -1.52% | - | 1.16 |
| 02/22 | 263 | 263 | 255 | 262 | +0.19% | 4,700 | 19億707万 | -0.76% | - | 1.17 |
| 02/21 | 265 | 266 | 259 | 262 | -0.76% | 5,600 | 19億343万 | -0.57% | - | 1.16 |
| 02/20 | 251 | 265 | 251 | 264 | +5.61% | 8,500 | 19億1799万 | +0.19% | - | 1.17 |
| 02/19 | 248 | 250 | 248 | 250 | -0.99% | 1,000 | 18億1608万 | -4.77% | - | 1.11 |
| 02/18 | 244 | 255 | 244 | 252 | +3.15% | 7,200 | 18億3428万 | -3.82% | - | 1.12 |
| 02/15 | 251 | 251 | 244 | 244 | -3.93% | 4,200 | 17億7823万 | -6.76% | - | 1.09 |
| 02/14 | 261 | 261 | 254 | 254 | -2.45% | 7,700 | 18億5102万 | -2.94% | - | 1.13 |
| 02/13 | 269 | 269 | 260 | 261 | -3.05% | 5,800 | 18億9760万 | -0.5% | - | 1.16 |
| 02/12 | 270 | 274 | 264 | 269 | +0.9% | 5,200 | 19億5729万 | +2.63% | - | 1.2 |
| 02/08 | 272 | 272 | 262 | 267 | 0% | 2,600 | 19億3982万 | +2.11% | - | 1.19 |
| 02/07 | 268 | 268 | 265 | 267 | -0.56% | 1,800 | 19億3982万 | +2.11% | - | 1.19 |
| 02/06 | 266 | 270 | 265 | 268 | +1.13% | 4,200 | 19億5074万 | +3.08% | - | 1.19 |
| 02/05 | 270 | 270 | 265 | 265 | -1.85% | 23,200 | 19億2890万 | +2.71% | - | 1.18 |
| 02/04 | 276 | 276 | 267 | 270 | -1.1% | 12,200 | 19億6530万 | +5.06% | - | 1.2 |
| 02/01 | 270 | 280 | 266 | 273 | -2.47% | 18,000 | 19億8713万 | +6.64% | - | 1.22 |
| 01/31 | 282 | 283 | 270 | 280 | +1.41% | 15,400 | 20億3736万 | +10.2% | - | 1.25 |
| 01/30 | 273 | 282 | 268 | 276 | +2.22% | 9,300 | 20億897万 | +9.52% | - | 1.23 |
| 01/29 | 266 | 281 | 266 | 270 | 0% | 17,000 | 19億6530万 | +7.57% | - | 1.2 |
| 01/28 | 271 | 271 | 266 | 270 | +1.66% | 9,100 | 19億6530万 | +8.43% | - | 1.2 |
| 01/25 | 269 | 270 | 265 | 266 | -1.01% | 18,700 | 19億3327万 | +7.1% | - | 1.18 |
| 01/24 | 268 | 269 | 260 | 268 | +1.25% | 6,000 | 19億5292万 | +9.07% | - | 1.2 |
| 01/23 | 264 | 272 | 263 | 265 | -2.47% | 18,900 | 19億2890万 | +8.16% | - | 1.18 |
| 01/22 | 254 | 278 | 254 | 272 | +7.01% | 26,400 | 19億7767万 | +11.35% | - | 1.21 |
| 01/21 | 252 | 254 | 249 | 254 | +0.75% | 7,700 | 18億4811万 | +4.92% | - | 1.13 |
| 01/18 | 253 | 255 | 248 | 252 | +1.53% | 13,000 | 18億3428万 | +4.13% | - | 1.12 |
| 01/17 | 252 | 253 | 248 | 248 | -0.28% | 2,700 | 18億662万 | +2.99% | - | 1.11 |
| 01/16 | 251 | 251 | 249 | 249 | -2.01% | 2,200 | 18億1171万 | +3.71% | - | 1.11 |
| 01/15 | 250 | 254 | 249 | 254 | +2.01% | 7,100 | 18億4884万 | +5.83% | - | 1.13 |
| 01/11 | 249 | 249 | 246 | 249 | +1.92% | 2,600 | 18億1244万 | +4.18% | - | 1.11 |
| 01/10 | 245 | 246 | 244 | 244 | +0.12% | 1,500 | 17億7823万 | +2.65% | - | 1.09 |
| 01/09 | 249 | 249 | 244 | 244 | -1.01% | 2,500 | 17億7605万 | +2.52% | - | 1.09 |
| 01/08 | 251 | 255 | 247 | 247 | -2.95% | 7,500 | 17億9424万 | +3.57% | - | 1.1 |
| 01/07 | 252 | 255 | 252 | 254 | -1.17% | 3,800 | 18億4884万 | +6.72% | - | 1.13 |
| 01/04 | 255 | 263 | 254 | 257 | +0.9% | 15,100 | 18億7067万 | +8.44% | - | 1.14 |
| 2012 |
| 12/28 | 240 | 255 | 238 | 255 | +6.57% | 17,500 | - | +7.92% | - | - |
| 12/27 | 239 | 239 | 238 | 239 | +0.8% | 4,600 | - | +1.27% | - | - |
| 12/26 | 240 | 240 | 237 | 237 | -0.42% | 8,300 | - | +0.89% | - | - |
| 12/25 | 234 | 244 | 234 | 238 | +1.88% | 31,600 | - | +1.32% | - | - |
| 12/21 | 235 | 235 | 234 | 234 | -0.13% | 3,200 | - | -0.55% | - | - |
| 12/20 | 234 | 234 | 233 | 234 | +0.17% | 8,000 | - | -0.43% | - | - |
| 12/19 | 235 | 235 | 233 | 234 | -0.13% | 2,300 | - | -0.6% | - | - |
| 12/18 | 232 | 234 | 232 | 234 | -0.47% | 2,000 | - | -0.47% | - | - |
| 12/17 | 233 | 235 | 233 | 235 | +1.73% | 2,800 | - | 0% | - | - |
| 12/14 | 232 | 232 | 230 | 231 | -0.43% | 7,800 | - | -1.7% | - | - |
| 12/13 | 235 | 235 | 231 | 232 | -1.23% | 700 | - | -1.69% | - | - |
| 12/12 | 237 | 237 | 230 | 235 | +1.03% | 2,100 | - | -0.47% | - | - |
| 12/11 | 233 | 235 | 233 | 233 | -1.27% | 6,100 | - | -1.48% | - | - |
| 12/10 | 235 | 236 | 234 | 236 | +0.21% | 13,000 | - | -0.21% | - | - |
| 12/07 | 233 | 235 | 233 | 235 | +0.95% | 4,200 | - | -0.42% | - | - |
| 12/06 | 233 | 239 | 233 | 233 | -0.09% | 4,000 | - | -1.36% | - | - |
| 12/05 | 234 | 238 | 232 | 233 | -0.77% | 3,100 | - | -1.27% | - | - |
| 12/04 | 234 | 235 | 233 | 235 | -0.09% | 1,900 | - | -0.93% | - | - |
| 12/03 | 237 | 237 | 233 | 235 | -0.97% | 7,900 | - | -0.84% | - | - |
| 11/30 | 240 | 240 | 237 | 237 | -1.13% | 1,100 | - | +0.13% | - | - |
| 11/29 | 240 | 242 | 238 | 240 | +0.84% | 1,700 | - | +0.84% | - | - |
| 11/28 | 240 | 241 | 238 | 238 | -0.21% | 1,300 | - | 0% | - | - |
| 11/26 | 239 | 239 | 238 | 239 | -1.04% | 900 | - | +0.21% | - | - |
| 11/22 | 239 | 245 | 238 | 241 | +0.63% | 14,400 | - | +1.26% | - | - |
| 11/21 | 235 | 240 | 232 | 240 | +2.39% | 4,800 | - | +0.63% | - | - |
| 11/20 | 232 | 234 | 232 | 234 | +0.82% | 2,600 | - | -1.72% | - | - |
| 11/19 | 234 | 235 | 230 | 232 | -1.28% | 7,000 | - | -2.93% | - | - |
| 11/16 | 234 | 235 | 234 | 235 | +1.51% | 3,000 | - | -1.67% | - | - |
| 11/15 | 229 | 235 | 229 | 232 | +1.05% | 1,200 | - | -3.14% | - | - |
| 11/14 | 229 | 232 | 226 | 229 | -1.25% | 3,300 | - | -4.54% | - | - |
| 11/13 | 234 | 235 | 232 | 232 | -1.28% | 4,200 | - | -3.73% | - | - |
| 11/12 | 240 | 240 | 235 | 235 | -2.16% | 3,100 | - | -2.49% | - | - |
| 11/09 | 240 | 240 | 240 | 240 | +0.13% | 100 | - | -0.33% | - | - |
| 11/08 | 234 | 243 | 234 | 240 | +0.21% | 2,300 | - | -0.46% | - | - |
| 11/07 | 235 | 239 | 235 | 239 | -0.25% | 1,300 | - | -0.66% | - | - |
| 11/06 | 240 | 243 | 235 | 240 | +1.78% | 8,300 | - | -0.83% | - | - |
| 11/05 | 240 | 244 | 234 | 236 | -1.34% | 3,400 | - | -2.56% | - | - |
| 11/02 | 236 | 239 | 236 | 239 | +0.63% | 3,300 | - | -1.24% | - | - |
| 11/01 | 237 | 238 | 235 | 238 | 0% | 5,500 | - | -2.26% | - | - |
| 10/31 | 236 | 238 | 233 | 238 | +0.25% | 9,300 | - | -2.26% | - | - |
| 10/30 | 236 | 238 | 236 | 237 | -2.11% | 6,000 | - | -2.51% | - | - |
| 10/29 | 240 | 242 | 240 | 242 | -0.21% | 2,100 | - | -0.82% | - | - |
