時価総額
2013/05/15～2013/10/04
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 |
| 10/04 | 1,409 | 1,419 | 1,391 | 1,405 | -2.36% | 2,400,000 | 1兆8585億 | +4.15% | 41.88 | 6.1 |
| 10/03 | 1,418 | 1,455 | 1,395 | 1,439 | -0.28% | 3,923,000 | 1兆9034億 | +7.31% | 42.9 | 6.24 |
| 10/02 | 1,460 | 1,475 | 1,424 | 1,443 | -2.1% | 3,476,200 | 1兆9087億 | +8.17% | 43.02 | 6.26 |
| 10/01 | 1,482 | 1,489 | 1,462 | 1,474 | -0.74% | 2,944,100 | 1兆9497億 | +11.16% | 43.94 | 6.4 |
| 09/30 | 1,444 | 1,498 | 1,441 | 1,485 | +2.2% | 6,311,100 | 1兆9646億 | +12.93% | 44.28 | 6.44 |
| 09/27 | 1,500 | 1,500 | 1,450 | 1,453 | -3.58% | 8,092,600 | 1兆9222億 | +11.43% | 43.32 | 6.3 |
| 09/26 | 1,457 | 1,510 | 1,436 | 1,507 | +4.29% | 5,603,400 | 1兆9937億 | +16.46% | 44.93 | 6.54 |
| 09/25 | 1,433 | 1,452 | 1,414 | 1,445 | +2.92% | 5,041,200 | 1兆9116億 | +12.71% | 43.08 | 6.27 |
| 09/24 | 1,396 | 1,419 | 1,380 | 1,404 | 0% | 6,510,100 | 1兆8574億 | +10.12% | 41.86 | 6.09 |
| 09/20 | 1,344 | 1,404 | 1,340 | 1,404 | +4.93% | 6,386,900 | 1兆8564億 | +10.73% | 42.03 | 6.12 |
| 09/19 | 1,359 | 1,368 | 1,314 | 1,338 | -0.37% | 3,754,400 | 1兆7692億 | +6.11% | 40.05 | 5.83 |
| 09/18 | 1,300 | 1,343 | 1,300 | 1,343 | +4.51% | 3,871,700 | 1兆7758億 | +7.01% | 40.2 | 5.85 |
| 09/17 | 1,313 | 1,331 | 1,285 | 1,285 | -2.95% | 3,444,600 | 1兆6991億 | +3.05% | 38.47 | 5.6 |
| 09/13 | 1,354 | 1,359 | 1,322 | 1,324 | -4.34% | 4,306,200 | 1兆7507億 | +6.52% | 39.64 | 5.77 |
| 09/12 | 1,351 | 1,385 | 1,330 | 1,384 | +0.51% | 3,247,200 | 1兆8300億 | +11.61% | 41.43 | 6.03 |
| 09/11 | 1,378 | 1,385 | 1,370 | 1,377 | +0.58% | 4,453,300 | 1兆8207億 | +11.32% | 41.22 | 6 |
| 09/10 | 1,358 | 1,375 | 1,351 | 1,369 | +1.71% | 3,408,000 | 1兆8102億 | +11.03% | 40.98 | 5.96 |
| 09/09 | 1,322 | 1,373 | 1,315 | 1,346 | +6.66% | 6,229,000 | 1兆7798億 | +9.34% | 40.29 | 5.86 |
| 09/06 | 1,237 | 1,272 | 1,235 | 1,262 | +3.1% | 3,874,700 | 1兆6687億 | +2.6% | 37.78 | 5.5 |
| 09/05 | 1,209 | 1,241 | 1,209 | 1,224 | +2.09% | 2,731,300 | 1兆6184億 | -0.81% | 36.64 | 5.33 |
| 09/04 | 1,195 | 1,207 | 1,186 | 1,199 | +0.33% | 2,641,200 | 1兆5854億 | -3.15% | 35.89 | 5.22 |
| 09/03 | 1,210 | 1,210 | 1,186 | 1,195 | +0.25% | 2,833,000 | 1兆5801億 | -3.86% | 35.77 | 5.21 |
| 09/02 | 1,204 | 1,213 | 1,191 | 1,192 | -1.57% | 1,399,900 | 1兆5761億 | -4.49% | 35.68 | 5.19 |
| 08/30 | 1,218 | 1,218 | 1,187 | 1,211 | +0.33% | 2,653,900 | 1兆6012億 | -3.12% | 36.25 | 5.28 |
| 08/29 | 1,230 | 1,232 | 1,199 | 1,207 | -1.55% | 1,696,700 | 1兆5960億 | -3.52% | 36.13 | 5.26 |
| 08/28 | 1,233 | 1,240 | 1,206 | 1,226 | -1.37% | 2,000,100 | 1兆6211億 | -2.31% | 36.7 | 5.34 |
| 08/27 | 1,241 | 1,247 | 1,229 | 1,243 | +0.16% | 1,445,200 | 1兆6436億 | -1.19% | 37.21 | 5.42 |
| 08/26 | 1,247 | 1,247 | 1,230 | 1,241 | +1.97% | 1,969,000 | 1兆6409億 | -1.59% | 37.15 | 5.41 |
| 08/23 | 1,244 | 1,250 | 1,217 | 1,217 | +0.16% | 2,324,800 | 1兆6092億 | -3.79% | 36.43 | 5.3 |
| 08/22 | 1,202 | 1,233 | 1,183 | 1,215 | +0.91% | 3,201,900 | 1兆6065億 | -4.33% | 36.37 | 5.29 |
| 08/21 | 1,206 | 1,213 | 1,197 | 1,204 | -0.17% | 2,654,100 | 1兆5918億 | -5.42% | 36.04 | 5.24 |
| 08/20 | 1,263 | 1,263 | 1,206 | 1,206 | -5.04% | 2,570,900 | 1兆5944億 | -5.41% | 36.1 | 5.25 |
| 08/19 | 1,242 | 1,270 | 1,236 | 1,270 | +3.25% | 2,198,100 | 1兆6790億 | -0.55% | 38.01 | 5.53 |
| 08/16 | 1,191 | 1,233 | 1,191 | 1,230 | +1.23% | 3,114,800 | 1兆6261億 | -3.61% | 36.82 | 5.36 |
| 08/15 | 1,171 | 1,221 | 1,165 | 1,215 | +2.88% | 3,491,600 | 1兆6063億 | -4.78% | 36.37 | 5.29 |
| 08/14 | 1,179 | 1,195 | 1,170 | 1,181 | +2.79% | 3,030,500 | 1兆5614億 | -7.52% | 35.35 | 5.14 |
| 08/13 | 1,185 | 1,187 | 1,135 | 1,149 | -2.63% | 5,990,700 | 1兆5190億 | -10.23% | 34.39 | 5.01 |
| 08/12 | 1,171 | 1,210 | 1,141 | 1,180 | -6.13% | 7,139,100 | 1兆5600億 | -8.1% | 35.32 | 5.14 |
| 08/09 | 1,304 | 1,304 | 1,245 | 1,257 | -3.31% | 3,034,200 | 1兆6618億 | -2.33% | 37.62 | 5.48 |
| 08/08 | 1,300 | 1,304 | 1,294 | 1,300 | +0.15% | 3,341,500 | 1兆7187億 | +1.09% | 38.91 | 5.66 |
| 08/07 | 1,300 | 1,306 | 1,291 | 1,298 | -0.08% | 3,453,300 | 1兆7160億 | +1.17% | 38.85 | 5.65 |
| 08/06 | 1,290 | 1,310 | 1,289 | 1,299 | -1.52% | 4,311,000 | 1兆7174億 | +1.56% | 38.88 | 5.66 |
| 08/05 | 1,300 | 1,340 | 1,261 | 1,319 | -4.42% | 6,561,100 | 1兆7438億 | +3.45% | 39.48 | 5.75 |
| 08/02 | 1,310 | 1,381 | 1,309 | 1,380 | +4.78% | 5,331,500 | 1兆8244億 | +8.75% | 41.31 | 6.01 |
| 08/01 | 1,323 | 1,336 | 1,299 | 1,317 | -0.45% | 2,767,400 | 1兆7412億 | +4.52% | 39.42 | 5.74 |
| 07/31 | 1,332 | 1,350 | 1,323 | 1,323 | +0.99% | 3,767,100 | 1兆7491億 | +5.59% | 39.6 | 5.76 |
| 07/30 | 1,265 | 1,320 | 1,252 | 1,310 | +5.65% | 2,864,100 | 1兆7319億 | +5.22% | 39.21 | 5.71 |
| 07/29 | 1,279 | 1,301 | 1,235 | 1,240 | -1.59% | 3,195,800 | 1兆6394億 | 0% | 37.12 | 5.4 |
| 07/26 | 1,280 | 1,285 | 1,255 | 1,260 | -2.55% | 2,626,800 | 1兆6658億 | +1.53% | 37.71 | 5.49 |
| 07/25 | 1,308 | 1,318 | 1,281 | 1,293 | -1.15% | 1,778,300 | 1兆7094億 | +4.36% | 38.7 | 5.63 |
| 07/24 | 1,300 | 1,315 | 1,296 | 1,308 | -0.76% | 2,645,400 | 1兆7293億 | +5.65% | 39.15 | 5.7 |
| 07/23 | 1,310 | 1,319 | 1,285 | 1,318 | -0.9% | 2,911,700 | 1兆7425億 | +6.81% | 39.45 | 5.74 |
| 07/22 | 1,350 | 1,363 | 1,322 | 1,330 | -0.75% | 3,225,700 | 1兆7580億 | +8.13% | 39.8 | 5.79 |
| 07/19 | 1,331 | 1,343 | 1,280 | 1,340 | +2.68% | 7,824,000 | 1兆7712億 | +9.48% | 40.1 | 5.84 |
| 07/18 | 1,270 | 1,331 | 1,254 | 1,305 | +4.48% | 10,099,200 | 1兆7250億 | +7.14% | 39.05 | 5.68 |
| 07/17 | 1,258 | 1,258 | 1,240 | 1,249 | -0.87% | 2,655,300 | 1兆6510億 | +2.71% | 37.38 | 5.44 |
| 07/16 | 1,277 | 1,285 | 1,245 | 1,260 | +2.19% | 5,146,800 | 1兆6655億 | +3.79% | 37.71 | 5.49 |
| 07/12 | 1,233 | 1,241 | 1,227 | 1,233 | +0.08% | 2,553,700 | 1兆6298億 | +1.82% | 36.9 | 5.37 |
| 07/11 | 1,229 | 1,243 | 1,218 | 1,232 | -0.48% | 2,091,200 | 1兆6285億 | +2.16% | 36.87 | 5.37 |
| 07/10 | 1,258 | 1,258 | 1,226 | 1,238 | -1.9% | 2,896,100 | 1兆6364億 | +2.91% | 37.05 | 5.39 |
| 07/09 | 1,270 | 1,276 | 1,235 | 1,262 | +0.48% | 4,148,200 | 1兆6681億 | +5.08% | 37.77 | 5.5 |
| 07/08 | 1,266 | 1,268 | 1,246 | 1,256 | +0.56% | 3,065,100 | 1兆6602億 | +4.84% | 37.59 | 5.47 |
| 07/05 | 1,240 | 1,249 | 1,226 | 1,249 | +2.04% | 2,179,400 | 1兆6510億 | +4.69% | 37.38 | 5.44 |
| 07/04 | 1,240 | 1,244 | 1,213 | 1,224 | -0.24% | 1,995,700 | 1兆6179億 | +2.94% | 36.63 | 5.33 |
| 07/03 | 1,200 | 1,244 | 1,199 | 1,227 | +1.4% | 2,915,700 | 1兆6219億 | +3.46% | 36.72 | 5.34 |
| 07/02 | 1,202 | 1,233 | 1,199 | 1,210 | +1% | 7,110,700 | 1兆5994億 | +2.11% | 36.21 | 5.27 |
| 07/01 | 1,175 | 1,204 | 1,172 | 1,198 | +2.13% | 5,026,400 | 1兆5835億 | +1.18% | 35.85 | 5.22 |
| 06/28 | 1,171 | 1,175 | 1,153 | 1,173 | +3.08% | 3,898,100 | 1兆5508億 | -1.01% | 35.11 | 5.11 |
| 06/27 | 1,150 | 1,162 | 1,122 | 1,138 | -0.18% | 3,380,800 | 1兆5045億 | -3.97% | 34.06 | 4.96 |
| 06/26 | 1,145 | 1,146 | 1,111 | 1,140 | +1.06% | 2,987,200 | 1兆5071億 | -4.28% | 34.12 | 4.97 |
| 06/25 | 1,190 | 1,191 | 1,119 | 1,128 | -6.08% | 4,599,400 | 1兆4913億 | -5.92% | 33.76 | 4.91 |
| 06/24 | 1,264 | 1,280 | 1,200 | 1,201 | -4.91% | 6,022,800 | 1兆5878億 | -0.33% | 35.95 | 5.23 |
| 06/21 | 1,185 | 1,268 | 1,181 | 1,263 | +5.16% | 4,054,200 | 1兆6688億 | +4.47% | 37.78 | 5.5 |
| 06/20 | 1,212 | 1,254 | 1,193 | 1,201 | -4.38% | 2,407,500 | 1兆5869億 | -0.66% | 35.93 | 5.23 |
| 06/19 | 1,260 | 1,280 | 1,241 | 1,256 | +2.53% | 4,239,400 | 1兆6596億 | +3.72% | 37.57 | 5.47 |
| 06/18 | 1,197 | 1,227 | 1,186 | 1,225 | +1.66% | 2,550,900 | 1兆6186億 | +0.91% | 36.65 | 5.33 |
| 06/17 | 1,176 | 1,206 | 1,155 | 1,205 | +0.84% | 3,157,100 | 1兆5922億 | -0.99% | 36.05 | 5.25 |
| 06/14 | 1,235 | 1,239 | 1,179 | 1,195 | +1.01% | 4,006,100 | 1兆5790億 | -2.29% | 35.75 | 5.2 |
| 06/13 | 1,205 | 1,228 | 1,182 | 1,183 | -5.06% | 4,531,700 | 1兆5631億 | -3.59% | 35.39 | 5.15 |
| 06/12 | 1,233 | 1,256 | 1,190 | 1,246 | +2.3% | 3,949,400 | 1兆6464億 | +1.38% | 37.27 | 5.42 |
| 06/11 | 1,176 | 1,235 | 1,173 | 1,218 | +4.28% | 4,208,900 | 1兆6094億 | -0.9% | 36.44 | 5.3 |
| 06/10 | 1,160 | 1,178 | 1,142 | 1,168 | +5.51% | 2,406,600 | 1兆5433億 | -4.73% | 34.94 | 5.09 |
| 06/07 | 1,160 | 1,171 | 1,087 | 1,107 | -5.63% | 4,271,800 | 1兆4627億 | -9.48% | 33.12 | 4.82 |
| 06/06 | 1,140 | 1,197 | 1,119 | 1,173 | -1.43% | 4,334,600 | 1兆5499億 | -3.93% | 35.09 | 5.11 |
| 06/05 | 1,195 | 1,253 | 1,155 | 1,190 | +1.02% | 7,376,400 | 1兆5724億 | -2.14% | 35.6 | 5.18 |
| 06/04 | 1,115 | 1,178 | 1,114 | 1,178 | +3.97% | 4,719,300 | 1兆5565億 | -2.64% | 35.24 | 5.13 |
| 06/03 | 1,120 | 1,173 | 1,107 | 1,133 | -0.09% | 3,612,800 | 1兆4970億 | -5.98% | 33.89 | 4.93 |
| 05/31 | 1,213 | 1,216 | 1,134 | 1,134 | -3.08% | 4,553,800 | 1兆4984億 | -5.74% | 33.92 | 4.94 |
| 05/30 | 1,175 | 1,208 | 1,155 | 1,170 | -2.5% | 3,284,400 | 1兆5459億 | -2.58% | 35 | 5.09 |
| 05/29 | 1,201 | 1,220 | 1,189 | 1,200 | +2.3% | 4,107,800 | 1兆5856億 | +0.17% | 35.9 | 5.22 |
| 05/28 | 1,190 | 1,210 | 1,158 | 1,173 | -3.85% | 3,890,600 | 1兆5499億 | -1.59% | 35.09 | 5.11 |
| 05/27 | 1,170 | 1,220 | 1,155 | 1,220 | +2.52% | 5,190,500 | 1兆6120億 | +2.78% | 36.5 | 5.31 |
| 05/24 | 1,243 | 1,284 | 1,152 | 1,190 | -7.39% | 7,588,600 | 1兆5724億 | +0.76% | 35.6 | 5.18 |
| 05/23 | 1,309 | 1,325 | 1,234 | 1,285 | -3.53% | 5,920,800 | 1兆6979億 | +9.55% | 38.44 | 5.59 |
| 05/22 | 1,285 | 1,332 | 1,280 | 1,332 | +3.42% | 4,252,200 | 1兆7600億 | +14.63% | 39.85 | 5.8 |
| 05/21 | 1,280 | 1,295 | 1,276 | 1,288 | -0.92% | 3,311,800 | 1兆7017億 | +11.9% | 38.53 | 5.61 |
| 05/20 | 1,299 | 1,300 | 1,273 | 1,300 | +2.93% | 3,070,100 | 1兆7175億 | +13.94% | 38.89 | 5.66 |
| 05/17 | 1,255 | 1,295 | 1,232 | 1,263 | +1.12% | 3,336,400 | 1兆6686億 | +11.67% | 37.78 | 5.5 |
| 05/16 | 1,290 | 1,307 | 1,182 | 1,249 | -5.31% | 6,721,400 | 1兆6501億 | +11.22% | 37.36 | 5.44 |
| 05/15 | 1,320 | 1,344 | 1,298 | 1,319 | +0.53% | 7,250,400 | 1兆7426億 | +18.3% | 39.45 | 5.74 |
