時価総額
2012/09/21~2013/02/20
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2013 |
02/20 | 600 | 603 | 597 | 599 | +0.9% | 8,276,700 | 9242億6780万 | -1.05% | 18.18 | 0.5 |
02/19 | 591 | 598 | 588 | 593 | -0.56% | 7,129,800 | 9160億3379万 | -2.09% | 18.02 | 0.49 |
02/18 | 599 | 603 | 594 | 597 | +0.96% | 7,534,200 | 9211億8005万 | -1.54% | 18.12 | 0.5 |
02/15 | 594 | 598 | 582 | 591 | -1.06% | 9,990,600 | 9124億3141万 | -2.31% | 17.94 | 0.49 |
02/14 | 599 | 605 | 597 | 597 | -0.39% | 10,509,000 | 9222億930万 | -1.27% | 18.14 | 0.5 |
02/13 | 604 | 607 | 597 | 600 | -1.21% | 11,226,900 | 9258億1168万 | -0.72% | 18.21 | 0.5 |
02/12 | 615 | 616 | 607 | 607 | +1.45% | 11,718,900 | 9371億3345万 | +0.66% | 18.43 | 0.51 |
02/08 | 604 | 613 | 598 | 598 | -1.81% | 14,698,800 | 9237億5318万 | -0.77% | 18.17 | 0.5 |
02/07 | 616 | 617 | 608 | 609 | -1.61% | 14,579,700 | 9407億3583万 | +1.22% | 18.5 | 0.51 |
02/06 | 616 | 625 | 614 | 619 | +2.14% | 18,233,100 | 9561億7460万 | +3.22% | 18.8 | 0.52 |
02/05 | 607 | 612 | 604 | 606 | -1.62% | 9,504,600 | 9361億419万 | +1.56% | 18.41 | 0.51 |
02/04 | 616 | 618 | 613 | 616 | +0.65% | 10,274,100 | 9515億4297万 | +3.59% | 18.71 | 0.51 |
02/01 | 610 | 617 | 610 | 612 | +0.82% | 12,757,800 | 9453億6746万 | +3.43% | 18.59 | 0.51 |
01/31 | 607 | 619 | 600 | 607 | -0.49% | 15,714,300 | 9376億4807万 | +2.94% | 18.44 | 0.51 |
01/30 | 603 | 613 | 589 | 610 | +0.33% | 22,889,100 | 9422億7970万 | +3.62% | 18.53 | 0.51 |
01/29 | 610 | 616 | 605 | 608 | -1.24% | 11,068,800 | 9391億9195万 | +3.81% | 18.47 | 0.51 |
01/28 | 627 | 628 | 615 | 616 | -0.54% | 7,917,000 | 9510億2834万 | +5.48% | 18.7 | 0.51 |
01/25 | 610 | 620 | 607 | 619 | +4.32% | 13,062,300 | 9561億7460万 | +6.41% | 18.8 | 0.52 |
01/24 | 590 | 604 | 586 | 594 | -0.61% | 17,122,200 | 9165億4842万 | +2.53% | 18.03 | 0.5 |
01/23 | 610 | 615 | 597 | 597 | -2.87% | 15,426,600 | 9222億930万 | +3.7% | 18.14 | 0.5 |
01/22 | 618 | 622 | 605 | 615 | -0.11% | 11,789,100 | 9494億8446万 | +7.33% | 18.67 | 0.51 |
01/21 | 622 | 623 | 611 | 616 | -0.27% | 8,697,900 | 9505億1371万 | +8.2% | 18.69 | 0.51 |
01/18 | 611 | 617 | 608 | 617 | +3.93% | 15,107,100 | 9530億8684万 | +9.07% | 18.74 | 0.51 |
01/17 | 594 | 606 | 584 | 594 | +0.85% | 14,309,700 | 9170億6304万 | +5.69% | 18.04 | 0.5 |
01/16 | 607 | 607 | 588 | 589 | -3.71% | 16,748,400 | 9093億4366万 | +5.37% | 17.88 | 0.49 |
01/15 | 613 | 614 | 606 | 612 | +1.77% | 12,059,700 | 9443億3821万 | +10.01% | 18.57 | 0.51 |
01/11 | 598 | 604 | 597 | 601 | +2.97% | 14,112,300 | 9278億7018万 | +8.88% | 18.25 | 0.5 |
01/10 | 580 | 589 | 578 | 584 | +1.68% | 8,520,600 | 9011億964万 | +6.51% | 17.72 | 0.49 |
01/09 | 567 | 579 | 564 | 574 | +0.35% | 9,664,800 | 8861億8550万 | +5.51% | 17.43 | 0.48 |
01/08 | 586 | 589 | 572 | 572 | -2.28% | 14,911,200 | 8830億9774万 | +5.73% | 17.37 | 0.48 |
01/07 | 599 | 599 | 584 | 585 | -1.13% | 8,967,900 | 9036億8277万 | +9% | 17.77 | 0.49 |
01/04 | 599 | 599 | 587 | 592 | +3.08% | 10,482,000 | 9139億7529万 | +10.86% | 17.98 | 0.49 |
2012 |
12/28 | 569 | 578 | 568 | 574 | +2.44% | 9,614,100 | - | +8.36% | - | - |
12/27 | 563 | 571 | 561 | 561 | +0.78% | 9,663,600 | - | +6.59% | - | - |
12/26 | 547 | 557 | 545 | 556 | +2.02% | 8,119,500 | - | +6.58% | - | - |
12/25 | 556 | 559 | 543 | 545 | -0.12% | 9,069,000 | - | +5.07% | - | - |
12/21 | 563 | 567 | 543 | 546 | -3.02% | 16,963,800 | - | +5.81% | - | - |
12/20 | 569 | 570 | 554 | 563 | -1.46% | 17,705,700 | - | +9.96% | - | - |
12/19 | 563 | 573 | 561 | 571 | +2.63% | 16,538,700 | - | +12.91% | - | - |
12/18 | 553 | 563 | 552 | 557 | +1.09% | 9,775,500 | - | +11.33% | - | - |
12/17 | 561 | 561 | 549 | 551 | -0.36% | 9,982,800 | - | +11.25% | - | - |
12/14 | 555 | 556 | 544 | 553 | -0.42% | 18,780,000 | - | +12.79% | - | - |
12/13 | 545 | 565 | 542 | 555 | +4.39% | 18,202,800 | - | +14.43% | - | - |
12/12 | 525 | 533 | 522 | 532 | +2.51% | 10,686,600 | - | +10.76% | - | - |
12/11 | 518 | 525 | 517 | 519 | +0.06% | 8,302,500 | - | +8.96% | - | - |
12/10 | 523 | 525 | 518 | 518 | -1.14% | 8,078,100 | - | +9.58% | - | - |
12/07 | 517 | 528 | 516 | 524 | +0.13% | 12,071,700 | - | +11.8% | - | - |
12/06 | 516 | 524 | 511 | 524 | +2.28% | 12,362,400 | - | +12.62% | - | - |
12/05 | 506 | 517 | 505 | 512 | -0.52% | 11,760,600 | - | +10.82% | - | - |
12/04 | 510 | 516 | 507 | 515 | +0.98% | 14,428,800 | - | +12.13% | - | - |
12/03 | 505 | 512 | 501 | 510 | +1.19% | 11,852,100 | - | +11.77% | - | - |
11/30 | 499 | 506 | 492 | 504 | +1.82% | 14,280,300 | - | +10.94% | - | - |
11/29 | 487 | 497 | 485 | 495 | +2.56% | 10,707,900 | - | +9.44% | - | - |
11/28 | 488 | 491 | 481 | 482 | -2.3% | 8,657,100 | - | +7.19% | - | - |
11/27 | 493 | 498 | 489 | 494 | -0.27% | 10,868,100 | - | +9.7% | - | - |
11/26 | 499 | 504 | 495 | 495 | +0.61% | 11,947,800 | - | +10.24% | - | - |
11/22 | 485 | 492 | 481 | 492 | +3.22% | 13,116,300 | - | +9.82% | - | - |
11/21 | 477 | 480 | 473 | 477 | +1.71% | 12,672,900 | - | +6.64% | - | - |
11/20 | 478 | 478 | 467 | 469 | -1.33% | 9,812,100 | - | +4.85% | - | - |
11/19 | 473 | 478 | 470 | 475 | +2.15% | 13,238,700 | - | +6.5% | - | - |
11/16 | 451 | 465 | 449 | 465 | +4.42% | 16,011,300 | - | +4.49% | - | - |
11/15 | 426 | 446 | 426 | 445 | +4.62% | 13,531,200 | - | +0.53% | - | - |
11/14 | 425 | 426 | 421 | 426 | +0.31% | 6,423,300 | - | -3.91% | - | - |
11/13 | 425 | 425 | 420 | 424 | -0.08% | 9,192,600 | - | -4% | - | - |
11/12 | 425 | 429 | 424 | 425 | +0.08% | 9,287,400 | - | -4.14% | - | - |
11/09 | 423 | 426 | 420 | 424 | -0.86% | 11,033,100 | - | -4.21% | - | - |
11/08 | 427 | 431 | 425 | 428 | -1.23% | 9,912,000 | - | -3.6% | - | - |
11/07 | 435 | 436 | 430 | 433 | +0.7% | 10,293,300 | - | -2.4% | - | - |
11/06 | 428 | 433 | 428 | 430 | +0.23% | 5,894,400 | - | -3.08% | - | - |
11/05 | 430 | 431 | 428 | 429 | -1% | 6,537,000 | - | -3.3% | - | - |
11/02 | 437 | 442 | 430 | 434 | +1.09% | 13,432,500 | - | -2.33% | - | - |
11/01 | 440 | 442 | 425 | 429 | -4.38% | 15,708,600 | - | -3.6% | - | - |
10/31 | 441 | 449 | 437 | 449 | +3.14% | 9,910,500 | - | +0.82% | - | - |
10/30 | 443 | 448 | 435 | 435 | -1.73% | 7,293,300 | - | -2.47% | - | - |
10/29 | 446 | 450 | 441 | 443 | +0.38% | 7,785,600 | - | -0.75% | - | - |
10/26 | 452 | 453 | 440 | 441 | -3.08% | 14,771,700 | - | -1.34% | - | - |
10/25 | 457 | 458 | 449 | 455 | -0.15% | 11,869,800 | - | +1.56% | - | - |
10/24 | 458 | 465 | 450 | 456 | -2.57% | 12,896,400 | - | +1.48% | - | - |
10/23 | 474 | 476 | 465 | 468 | -1.54% | 9,106,200 | - | +4.16% | - | - |
10/22 | 464 | 478 | 464 | 475 | -0.49% | 8,094,300 | - | +5.79% | - | - |
10/19 | 473 | 480 | 472 | 477 | +0.92% | 7,591,800 | - | +6.55% | - | - |
10/18 | 467 | 476 | 467 | 473 | +2.53% | 11,194,200 | - | +6.05% | - | - |
10/17 | 457 | 465 | 456 | 461 | +2.37% | 9,292,800 | - | +3.67% | - | - |
10/16 | 445 | 451 | 444 | 451 | +2.35% | 8,128,800 | - | +1.5% | - | - |
10/15 | 430 | 443 | 426 | 440 | +1.15% | 9,129,300 | - | -0.6% | - | - |
10/12 | 434 | 437 | 431 | 435 | +2.51% | 9,338,100 | - | -1.51% | - | - |
10/11 | 417 | 428 | 416 | 425 | +0.79% | 6,135,000 | - | -3.7% | - | - |
10/10 | 420 | 425 | 418 | 421 | -1.71% | 6,898,500 | - | -4.46% | - | - |
10/09 | 439 | 441 | 427 | 429 | -2.13% | 7,260,600 | - | -3.02% | - | - |
10/05 | 435 | 442 | 433 | 438 | +0.84% | 5,569,800 | - | -0.9% | - | - |
10/04 | 429 | 437 | 424 | 434 | +1.64% | 5,276,100 | - | -1.73% | - | - |
10/03 | 433 | 436 | 426 | 427 | -2.29% | 6,194,400 | - | -3.54% | - | - |
10/02 | 442 | 442 | 435 | 437 | -0.91% | 6,488,700 | - | -1.5% | - | - |
10/01 | 434 | 444 | 433 | 441 | +1.22% | 7,991,400 | - | -0.82% | - | - |
09/28 | 440 | 441 | 431 | 436 | -0.38% | 10,227,000 | - | -2.24% | - | - |
09/27 | 439 | 443 | 435 | 438 | -0.83% | 6,178,800 | - | -2.31% | - | - |
09/26 | 448 | 452 | 439 | 441 | -3.99% | 8,389,200 | - | -1.71% | - | - |
09/25 | 455 | 460 | 453 | 460 | +0.22% | 7,330,200 | - | +1.92% | - | - |
09/24 | 460 | 463 | 456 | 459 | -1.22% | 7,161,600 | - | +1.47% | - | - |
09/21 | 460 | 470 | 457 | 464 | +0.8% | 7,933,500 | - | +2.5% | - | - |