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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,325 | 1,325 | 1,285 | 1,300 | -1.52% | 681,200 | 909億1468万 | +6.91% | - | 0.42 |
| 03/28 | 1,320 | 1,340 | 1,285 | 1,320 | -1.86% | 2,085,400 | 923億1337万 | +9.27% | - | 0.42 |
| 03/27 | 1,290 | 1,345 | 1,275 | 1,345 | +4.67% | 1,736,200 | 940億6173万 | +12.18% | - | 0.43 |
| 03/26 | 1,285 | 1,290 | 1,265 | 1,285 | -0.39% | 966,000 | 898億6567万 | +8.07% | - | 0.41 |
| 03/25 | 1,280 | 1,305 | 1,250 | 1,290 | +2.79% | 2,537,600 | 902億1534万 | +9.32% | - | 0.41 |
| 03/22 | 1,225 | 1,265 | 1,220 | 1,255 | +1.21% | 1,514,200 | 877億6764万 | +7.36% | - | 0.4 |
| 03/21 | 1,225 | 1,250 | 1,215 | 1,240 | +2.06% | 799,000 | 867億1862万 | +6.9% | - | 0.4 |
| 03/19 | 1,230 | 1,230 | 1,210 | 1,215 | +1.25% | 714,000 | 849億7026万 | +5.38% | - | 0.39 |
| 03/18 | 1,245 | 1,245 | 1,195 | 1,200 | -4.38% | 1,344,200 | 839億2125万 | +4.44% | - | 0.39 |
| 03/15 | 1,270 | 1,275 | 1,235 | 1,255 | 0% | 1,350,600 | 877億6764万 | +9.7% | - | 0.4 |
| 03/14 | 1,240 | 1,265 | 1,240 | 1,255 | +2.45% | 1,045,600 | 877億6764万 | +10.67% | - | 0.4 |
| 03/13 | 1,225 | 1,265 | 1,215 | 1,225 | 0% | 2,650,000 | 856億6960万 | +9.18% | - | 0.39 |
| 03/12 | 1,260 | 1,265 | 1,220 | 1,225 | -2.78% | 2,312,800 | 856億6960万 | +10.26% | - | 0.39 |
| 03/11 | 1,305 | 1,315 | 1,240 | 1,260 | -1.56% | 4,262,400 | 881億1731万 | +14.75% | - | 0.41 |
| 03/08 | 1,200 | 1,285 | 1,200 | 1,280 | +10.34% | 8,193,400 | 895億1600万 | +18.19% | - | 0.41 |
| 03/07 | 1,130 | 1,175 | 1,115 | 1,160 | +4.04% | 1,962,600 | 811億2387万 | +8.51% | - | 0.37 |
| 03/06 | 1,125 | 1,130 | 1,095 | 1,115 | +0.9% | 1,156,800 | 779億7682万 | +5.29% | - | 0.36 |
| 03/05 | 1,070 | 1,135 | 1,055 | 1,105 | +3.27% | 3,786,400 | 772億7748万 | +5.34% | - | 0.36 |
| 03/04 | 1,115 | 1,120 | 1,055 | 1,070 | -4.89% | 3,464,200 | 748億2978万 | +2.88% | - | 0.34 |
| 03/01 | 1,175 | 1,175 | 1,110 | 1,125 | -3.43% | 3,128,400 | 786億7617万 | +8.91% | - | 0.36 |
| 02/28 | 1,155 | 1,195 | 1,155 | 1,165 | -2.1% | 2,946,200 | 814億7354万 | +13.99% | - | 0.37 |
| 02/27 | 1,175 | 1,265 | 1,130 | 1,190 | +1.28% | 5,029,600 | 832億2190万 | +17.82% | - | 0.38 |
| 02/26 | 1,155 | 1,210 | 1,150 | 1,175 | -1.67% | 2,666,200 | 821億7289万 | +17.74% | - | 0.38 |
| 02/25 | 1,180 | 1,195 | 1,150 | 1,195 | +4.37% | 2,353,800 | 835億7157万 | +20.95% | - | 0.38 |
| 02/22 | 1,085 | 1,155 | 1,085 | 1,145 | +4.57% | 2,962,800 | 800億7485万 | +17.2% | - | 0.37 |
| 02/21 | 1,095 | 1,115 | 1,085 | 1,095 | -1.35% | 1,497,600 | 765億7814万 | +13.12% | - | 0.35 |
| 02/20 | 1,105 | 1,130 | 1,095 | 1,110 | +1.37% | 2,149,800 | 776億2715万 | +15.38% | - | 0.36 |
| 02/19 | 1,070 | 1,115 | 1,065 | 1,095 | +3.3% | 2,015,000 | 765億7814万 | +14.42% | - | 0.35 |
| 02/18 | 1,015 | 1,065 | 1,005 | 1,060 | +6% | 1,702,200 | 741億3043万 | +11.23% | - | 0.34 |
| 02/15 | 1,040 | 1,040 | 965 | 1,000 | -4.31% | 2,231,600 | 699億3437万 | +5.37% | - | 0.32 |
| 02/14 | 1,045 | 1,070 | 1,010 | 1,045 | -1.88% | 2,725,800 | 730億8142万 | +10.47% | - | 0.34 |
| 02/13 | 1,100 | 1,115 | 1,030 | 1,065 | -4.05% | 2,776,800 | 744億8010万 | +13.06% | - | 0.34 |
| 02/12 | 1,130 | 1,165 | 1,105 | 1,110 | +3.74% | 4,595,600 | 776億2715万 | +18.21% | - | 0.36 |
| 02/08 | 990 | 1,100 | 990 | 1,070 | +7% | 6,733,400 | 748億2978万 | +14.32% | - | 0.34 |
| 02/07 | 960 | 1,005 | 955 | 1,000 | +4.17% | 2,163,800 | 699億3437万 | +7.41% | - | 0.32 |
| 02/06 | 955 | 975 | 930 | 960 | +0.52% | 3,381,000 | 671億3700万 | +3.67% | - | 0.31 |
| 02/05 | 900 | 1,030 | 895 | 955 | +5.52% | 6,920,000 | 667億8732万 | +3.69% | - | 0.31 |
| 02/04 | 900 | 910 | 890 | 905 | +1.69% | 1,179,000 | 632億9060万 | -1.2% | - | 0.29 |
| 02/01 | 920 | 925 | 890 | 890 | -2.2% | 1,534,200 | 622億4159万 | -2.52% | - | 0.29 |
| 01/31 | 905 | 915 | 885 | 910 | 0% | 1,303,400 | 636億4028万 | -0.11% | - | 0.29 |
| 01/30 | 895 | 910 | 890 | 910 | +2.82% | 914,200 | 636億4028万 | +0.11% | - | 0.29 |
| 01/29 | 870 | 915 | 870 | 885 | +1.14% | 1,228,000 | 618億9192万 | -2.32% | - | 0.28 |
| 01/28 | 890 | 895 | 875 | 875 | -0.57% | 801,000 | 611億9257万 | -3.1% | - | 0.28 |
| 01/25 | 890 | 895 | 870 | 880 | +1.73% | 1,125,800 | 615億4225万 | -2.22% | - | 0.28 |
| 01/24 | 850 | 885 | 840 | 865 | +1.76% | 1,640,400 | 604億9323万 | -3.57% | - | 0.28 |
| 01/23 | 900 | 900 | 850 | 850 | -6.59% | 2,133,200 | 594億4421万 | -4.71% | - | 0.27 |
| 01/22 | 920 | 920 | 900 | 910 | -0.55% | 1,097,400 | 636億4028万 | +2.71% | - | 0.29 |
| 01/21 | 925 | 925 | 900 | 915 | -1.61% | 1,255,600 | 639億8995万 | +4.1% | - | 0.29 |
| 01/18 | 940 | 940 | 915 | 930 | +1.64% | 1,927,200 | 650億3896万 | +6.77% | - | 0.3 |
| 01/17 | 940 | 955 | 900 | 915 | -2.66% | 1,835,000 | 639億8995万 | +6.03% | - | 0.29 |
| 01/16 | 980 | 980 | 930 | 940 | -4.57% | 1,852,400 | 657億3831万 | +10.07% | - | 0.3 |
| 01/15 | 1,010 | 1,010 | 975 | 985 | -1.01% | 1,425,600 | 688億8535万 | +16.71% | - | 0.32 |
| 01/11 | 985 | 1,005 | 980 | 995 | +3.11% | 2,499,800 | 695億8470万 | +19.45% | - | 0.32 |
| 01/10 | 955 | 975 | 955 | 965 | +3.76% | 2,102,600 | 674億8667万 | +17.54% | - | 0.31 |
| 01/09 | 930 | 965 | 905 | 930 | -0.53% | 3,872,600 | 650億3896万 | +14.96% | - | 0.3 |
| 01/08 | 980 | 980 | 920 | 935 | -5.56% | 3,240,800 | 653億8864万 | +17.02% | - | 0.3 |
| 01/07 | 1,030 | 1,030 | 985 | 990 | -3.88% | 2,503,000 | 692億3503万 | +25.48% | - | 0.32 |
| 01/04 | 975 | 1,030 | 970 | 1,030 | +8.99% | 3,535,600 | 720億3240万 | +32.39% | - | 0.33 |
| 2012 |
| 12/28 | 900 | 965 | 900 | 945 | +8% | 3,453,000 | - | +23.53% | - | - |
| 12/27 | 850 | 885 | 840 | 875 | +2.94% | 2,280,600 | - | +15.89% | - | - |
| 12/26 | 815 | 850 | 810 | 850 | +4.94% | 818,200 | - | +13.79% | - | - |
| 12/25 | 835 | 845 | 800 | 810 | -2.41% | 1,164,400 | - | +9.46% | - | - |
| 12/21 | 850 | 855 | 815 | 830 | -1.78% | 1,348,400 | - | +12.93% | - | - |
| 12/20 | 850 | 855 | 830 | 845 | -1.17% | 1,283,800 | - | +16.07% | - | - |
| 12/19 | 865 | 870 | 835 | 855 | 0% | 2,206,000 | - | +18.59% | - | - |
| 12/18 | 800 | 855 | 800 | 855 | +6.88% | 3,106,600 | - | +20.08% | - | - |
| 12/17 | 810 | 815 | 790 | 800 | -0.62% | 1,554,800 | - | +13.48% | - | - |
| 12/14 | 800 | 805 | 780 | 805 | +1.26% | 1,977,400 | - | +15% | - | - |
| 12/13 | 755 | 815 | 755 | 795 | +8.16% | 4,076,600 | - | +14.22% | - | - |
| 12/12 | 715 | 740 | 715 | 735 | +2.8% | 641,600 | - | +6.06% | - | - |
| 12/11 | 720 | 720 | 710 | 715 | -1.38% | 578,200 | - | +3.32% | - | - |
| 12/10 | 740 | 745 | 725 | 725 | +0.69% | 1,346,000 | - | +4.62% | - | - |
| 12/07 | 720 | 725 | 710 | 720 | -0.69% | 842,800 | - | +3.75% | - | - |
| 12/06 | 700 | 725 | 700 | 725 | +4.32% | 1,021,000 | - | +4.32% | - | - |
| 12/05 | 695 | 700 | 690 | 695 | -0.71% | 420,000 | - | -0.14% | - | - |
| 12/04 | 700 | 705 | 690 | 700 | 0% | 1,072,600 | - | +0.29% | - | - |
| 12/03 | 705 | 705 | 690 | 700 | +1.45% | 498,400 | - | -0.14% | - | - |
| 11/30 | 685 | 695 | 675 | 690 | +1.47% | 502,000 | - | -1.85% | - | - |
| 11/29 | 670 | 685 | 665 | 680 | +2.26% | 877,000 | - | -3.95% | - | - |
| 11/28 | 700 | 700 | 665 | 665 | -5% | 1,017,800 | - | -6.6% | - | - |
| 11/27 | 710 | 715 | 700 | 700 | -0.71% | 529,600 | - | -2.37% | - | - |
| 11/26 | 725 | 730 | 705 | 705 | 0% | 1,140,400 | - | -2.22% | - | - |
| 11/22 | 695 | 705 | 685 | 705 | +2.92% | 837,000 | - | -2.76% | - | - |
| 11/21 | 685 | 695 | 680 | 685 | +1.48% | 787,400 | - | -6.04% | - | - |
| 11/20 | 705 | 715 | 675 | 675 | -2.88% | 1,040,600 | - | -7.91% | - | - |
| 11/19 | 690 | 705 | 685 | 695 | +2.96% | 917,200 | - | -5.83% | - | - |
| 11/16 | 675 | 690 | 670 | 675 | +1.5% | 1,131,600 | - | -8.91% | - | - |
| 11/15 | 660 | 680 | 655 | 665 | +2.31% | 1,205,400 | - | -10.62% | - | - |
| 11/14 | 655 | 655 | 650 | 650 | 0% | 307,200 | - | -12.99% | - | - |
| 11/13 | 670 | 675 | 650 | 650 | -3.7% | 832,400 | - | -13.56% | - | - |
| 11/12 | 675 | 690 | 670 | 675 | -0.74% | 711,800 | - | -10.83% | - | - |
| 11/09 | 685 | 695 | 680 | 680 | -2.16% | 673,200 | - | -10.64% | - | - |
| 11/08 | 710 | 710 | 690 | 695 | -2.11% | 950,000 | - | -9.27% | - | - |
| 11/07 | 730 | 730 | 705 | 710 | -2.07% | 939,800 | - | -7.67% | - | - |
| 11/06 | 735 | 740 | 725 | 725 | -2.03% | 306,800 | - | -6.09% | - | - |
| 11/05 | 750 | 770 | 740 | 740 | -1.33% | 724,800 | - | -4.52% | - | - |
| 11/02 | 735 | 750 | 715 | 750 | +2.74% | 1,043,400 | - | -3.47% | - | - |
| 11/01 | 760 | 760 | 730 | 730 | -4.58% | 982,200 | - | -6.41% | - | - |
| 10/31 | 750 | 775 | 740 | 765 | +3.38% | 974,600 | - | -2.55% | - | - |
| 10/30 | 765 | 770 | 735 | 740 | -3.9% | 1,144,200 | - | -6.45% | - | - |
