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 |
---|
2013 |
03/29 | 1,865 | 1,866 | 1,822 | 1,836 | -0.97% | 2,217,300 | 9448億5283万 | +0.38% | 18.58 | 0.51 |
03/28 | 1,860 | 1,883 | 1,840 | 1,854 | -1.17% | 2,909,800 | 9541億1609万 | +1.53% | 18.76 | 0.52 |
03/27 | 1,900 | 1,905 | 1,873 | 1,876 | -1.26% | 2,533,200 | 9654億3786万 | +2.85% | 18.99 | 0.52 |
03/26 | 1,905 | 1,920 | 1,900 | 1,900 | -0.84% | 2,651,900 | 9777億8888万 | +4.4% | 19.23 | 0.53 |
03/25 | 1,938 | 1,941 | 1,915 | 1,916 | +0.95% | 2,734,500 | 9860億2289万 | +5.51% | 19.39 | 0.53 |
03/22 | 1,906 | 1,923 | 1,893 | 1,898 | -2.32% | 3,172,000 | 9767億5963万 | +4.86% | 19.21 | 0.53 |
03/21 | 1,900 | 1,948 | 1,899 | 1,943 | +3.9% | 4,832,900 | 9999億1778万 | +7.59% | 19.67 | 0.54 |
03/19 | 1,825 | 1,896 | 1,823 | 1,870 | +3.37% | 5,089,900 | 9623億5011万 | +3.89% | 18.93 | 0.52 |
03/18 | 1,840 | 1,840 | 1,807 | 1,809 | -2.48% | 3,328,400 | 9309億5794万 | +0.61% | 18.31 | 0.5 |
03/15 | 1,832 | 1,855 | 1,829 | 1,855 | +1.64% | 3,757,400 | 9546億3072万 | +3.17% | 18.77 | 0.52 |
03/14 | 1,824 | 1,838 | 1,806 | 1,825 | +0.27% | 2,968,100 | 9391億9195万 | +1.56% | 18.47 | 0.51 |
03/13 | 1,840 | 1,844 | 1,818 | 1,820 | -1.73% | 3,511,700 | 9366億1882万 | +1.22% | 18.42 | 0.51 |
03/12 | 1,840 | 1,865 | 1,837 | 1,852 | +1.37% | 5,728,900 | 9530億8684万 | +3% | 18.74 | 0.51 |
03/11 | 1,831 | 1,835 | 1,813 | 1,827 | +0.61% | 4,728,500 | 9402億2120万 | +1.61% | 18.49 | 0.51 |
03/08 | 1,820 | 1,835 | 1,806 | 1,816 | +0.39% | 8,242,500 | 9345億6032万 | +1% | 18.38 | 0.5 |
03/07 | 1,820 | 1,832 | 1,805 | 1,809 | +0.22% | 3,719,200 | 9309億5794万 | +0.61% | 18.31 | 0.5 |
03/06 | 1,788 | 1,808 | 1,788 | 1,805 | +1.12% | 3,472,700 | 9288億9943万 | +0.33% | 18.27 | 0.5 |
03/05 | 1,785 | 1,791 | 1,775 | 1,785 | +0.56% | 2,627,400 | 9186億692万 | -0.83% | 18.07 | 0.5 |
03/04 | 1,780 | 1,795 | 1,775 | 1,775 | 0% | 2,562,000 | 9134億6066万 | -1.55% | 17.96 | 0.49 |
03/01 | 1,765 | 1,780 | 1,761 | 1,775 | -0.28% | 3,049,300 | 9134億6066万 | -1.72% | 17.96 | 0.49 |
02/28 | 1,762 | 1,782 | 1,755 | 1,780 | +2.06% | 3,118,700 | 9160億3379万 | -1.44% | 18.02 | 0.49 |
02/27 | 1,754 | 1,758 | 1,733 | 1,744 | -0.46% | 3,319,600 | 8975億726万 | -3.49% | 17.65 | 0.48 |
02/26 | 1,760 | 1,776 | 1,746 | 1,752 | -2.77% | 5,475,700 | 9016億2427万 | -3.26% | 17.73 | 0.49 |
02/25 | 1,819 | 1,820 | 1,791 | 1,802 | +0.5% | 3,337,000 | 9273億5556万 | -0.66% | 18.24 | 0.5 |
02/22 | 1,765 | 1,796 | 1,763 | 1,793 | +0.79% | 3,742,200 | 9227億2393万 | -1.27% | 18.15 | 0.5 |
02/21 | 1,776 | 1,792 | 1,776 | 1,779 | -0.95% | 2,769,200 | 9155億1917万 | -2.04% | 18.01 | 0.49 |
02/20 | 1,801 | 1,808 | 1,792 | 1,796 | +0.9% | 2,758,900 | 9242億6780万 | -1.05% | 18.18 | 0.5 |
02/19 | 1,772 | 1,794 | 1,763 | 1,780 | -0.56% | 2,376,600 | 9160億3379万 | -2.04% | 18.02 | 0.49 |
02/18 | 1,797 | 1,808 | 1,782 | 1,790 | +0.96% | 2,511,400 | 9211億8005万 | -1.54% | 18.12 | 0.5 |
02/15 | 1,783 | 1,794 | 1,745 | 1,773 | -1.06% | 3,330,200 | 9124億3141万 | -2.37% | 17.94 | 0.49 |
02/14 | 1,798 | 1,815 | 1,792 | 1,792 | -0.39% | 3,503,000 | 9222億930万 | -1.21% | 18.14 | 0.5 |
02/13 | 1,813 | 1,821 | 1,791 | 1,799 | -1.21% | 3,742,300 | 9258億1168万 | -0.66% | 18.21 | 0.5 |
02/12 | 1,845 | 1,847 | 1,821 | 1,821 | +1.45% | 3,906,300 | 9371億3345万 | +0.61% | 18.43 | 0.51 |
02/08 | 1,813 | 1,840 | 1,794 | 1,795 | -1.81% | 4,899,600 | 9237億5318万 | -0.72% | 18.17 | 0.5 |
02/07 | 1,848 | 1,850 | 1,823 | 1,828 | -1.61% | 4,859,900 | 9407億3583万 | +1.27% | 18.5 | 0.51 |
02/06 | 1,849 | 1,874 | 1,842 | 1,858 | +2.14% | 6,077,700 | 9561億7460万 | +3.28% | 18.8 | 0.52 |
02/05 | 1,821 | 1,835 | 1,811 | 1,819 | -1.62% | 3,168,200 | 9361億419万 | +1.51% | 18.41 | 0.51 |
02/04 | 1,849 | 1,855 | 1,838 | 1,849 | +0.65% | 3,424,700 | 9515億4297万 | +3.64% | 18.71 | 0.51 |
02/01 | 1,830 | 1,850 | 1,830 | 1,837 | +0.82% | 4,252,600 | 9453億6746万 | +3.43% | 18.59 | 0.51 |
01/31 | 1,821 | 1,857 | 1,800 | 1,822 | -0.49% | 5,238,100 | 9376億4807万 | +2.94% | 18.44 | 0.51 |
01/30 | 1,810 | 1,838 | 1,766 | 1,831 | +0.33% | 7,629,700 | 9422億7970万 | +3.68% | 18.53 | 0.51 |
01/29 | 1,830 | 1,848 | 1,816 | 1,825 | -1.24% | 3,689,600 | 9391億9195万 | +3.75% | 18.47 | 0.51 |
01/28 | 1,880 | 1,884 | 1,845 | 1,848 | -0.54% | 2,639,000 | 9510億2834万 | +5.48% | 18.7 | 0.51 |
01/25 | 1,831 | 1,861 | 1,822 | 1,858 | +4.32% | 4,354,100 | 9561億7460万 | +6.48% | 18.8 | 0.52 |
01/24 | 1,770 | 1,812 | 1,758 | 1,781 | -0.61% | 5,707,400 | 9165億4842万 | +2.53% | 18.03 | 0.5 |
01/23 | 1,830 | 1,844 | 1,790 | 1,792 | -2.87% | 5,142,200 | 9222億930万 | +3.64% | 18.14 | 0.5 |
01/22 | 1,853 | 1,866 | 1,815 | 1,845 | -0.11% | 3,929,700 | 9494億8446万 | +7.27% | 18.67 | 0.51 |
01/21 | 1,866 | 1,869 | 1,834 | 1,847 | -0.27% | 2,899,300 | 9505億1371万 | +8.14% | 18.69 | 0.51 |
01/18 | 1,834 | 1,852 | 1,824 | 1,852 | +3.93% | 5,035,700 | 9530億8684万 | +9.13% | 18.74 | 0.51 |
01/17 | 1,781 | 1,817 | 1,753 | 1,782 | +0.85% | 4,769,900 | 9170億6304万 | +5.69% | 18.04 | 0.5 |
01/16 | 1,821 | 1,822 | 1,765 | 1,767 | -3.71% | 5,582,800 | 9093億4366万 | +5.43% | 17.88 | 0.49 |
01/15 | 1,840 | 1,842 | 1,819 | 1,835 | +1.77% | 4,019,900 | 9443億3821万 | +10.08% | 18.57 | 0.51 |
01/11 | 1,795 | 1,813 | 1,790 | 1,803 | +2.97% | 4,704,100 | 9278億7018万 | +8.94% | 18.25 | 0.5 |
01/10 | 1,739 | 1,768 | 1,734 | 1,751 | +1.68% | 2,840,200 | 9011億964万 | +6.57% | 17.72 | 0.49 |
01/09 | 1,701 | 1,738 | 1,691 | 1,722 | +0.35% | 3,221,600 | 8861億8550万 | +5.45% | 17.43 | 0.48 |
01/08 | 1,758 | 1,768 | 1,716 | 1,716 | -2.28% | 4,970,400 | 8830億9774万 | +5.8% | 17.37 | 0.48 |
01/07 | 1,798 | 1,798 | 1,751 | 1,756 | -1.13% | 2,989,300 | 9036億8277万 | +8.93% | 17.77 | 0.49 |
01/04 | 1,797 | 1,797 | 1,762 | 1,776 | +3.08% | 3,494,000 | 9139億7529万 | +10.86% | 17.98 | 0.49 |
2012 |
12/28 | 1,706 | 1,734 | 1,704 | 1,723 | +2.44% | 3,204,700 | - | +8.36% | - | - |
12/27 | 1,689 | 1,712 | 1,682 | 1,682 | +0.78% | 3,221,200 | - | +6.59% | - | - |
12/26 | 1,640 | 1,672 | 1,636 | 1,669 | +2.02% | 2,706,500 | - | +6.51% | - | - |
12/25 | 1,668 | 1,677 | 1,628 | 1,636 | -0.12% | 3,023,000 | - | +5.07% | - | - |
12/21 | 1,688 | 1,702 | 1,630 | 1,638 | -3.02% | 5,654,600 | - | +5.88% | - | - |
12/20 | 1,708 | 1,710 | 1,663 | 1,689 | -1.46% | 5,901,900 | - | +10.03% | - | - |
12/19 | 1,690 | 1,719 | 1,683 | 1,714 | +2.63% | 5,512,900 | - | +12.84% | - | - |
12/18 | 1,659 | 1,688 | 1,656 | 1,670 | +1.09% | 3,258,500 | - | +11.26% | - | - |
12/17 | 1,682 | 1,684 | 1,648 | 1,652 | -0.36% | 3,327,600 | - | +11.25% | - | - |
12/14 | 1,666 | 1,667 | 1,633 | 1,658 | -0.42% | 6,260,000 | - | +12.79% | - | - |
12/13 | 1,635 | 1,694 | 1,626 | 1,665 | +4.39% | 6,067,600 | - | +14.43% | - | - |
12/12 | 1,575 | 1,598 | 1,565 | 1,595 | +2.51% | 3,562,200 | - | +10.69% | - | - |
12/11 | 1,555 | 1,574 | 1,552 | 1,556 | +0.06% | 2,767,500 | - | +8.96% | - | - |
12/10 | 1,570 | 1,575 | 1,553 | 1,555 | -1.14% | 2,692,700 | - | +9.66% | - | - |
12/07 | 1,550 | 1,585 | 1,549 | 1,573 | +0.13% | 4,023,900 | - | +11.72% | - | - |
12/06 | 1,547 | 1,571 | 1,534 | 1,571 | +2.28% | 4,120,800 | - | +12.54% | - | - |
12/05 | 1,519 | 1,550 | 1,515 | 1,536 | -0.52% | 3,920,200 | - | +10.74% | - | - |
12/04 | 1,530 | 1,547 | 1,522 | 1,544 | +0.98% | 4,809,600 | - | +12.05% | - | - |
12/03 | 1,514 | 1,536 | 1,504 | 1,529 | +1.19% | 3,950,700 | - | +11.69% | - | - |
11/30 | 1,498 | 1,519 | 1,477 | 1,511 | +1.82% | 4,760,100 | - | +11.02% | - | - |
11/29 | 1,460 | 1,490 | 1,455 | 1,484 | +2.56% | 3,569,300 | - | +9.52% | - | - |
11/28 | 1,464 | 1,473 | 1,442 | 1,447 | -2.3% | 2,885,700 | - | +7.11% | - | - |
11/27 | 1,478 | 1,493 | 1,467 | 1,481 | -0.27% | 3,622,700 | - | +9.79% | - | - |
11/26 | 1,498 | 1,512 | 1,485 | 1,485 | +0.61% | 3,982,600 | - | +10.24% | - | - |
11/22 | 1,454 | 1,476 | 1,444 | 1,476 | +3.22% | 4,372,100 | - | +9.82% | - | - |
11/21 | 1,430 | 1,440 | 1,420 | 1,430 | +1.71% | 4,224,300 | - | +6.56% | - | - |
11/20 | 1,434 | 1,434 | 1,400 | 1,406 | -1.33% | 3,270,700 | - | +4.93% | - | - |
11/19 | 1,420 | 1,435 | 1,411 | 1,425 | +2.15% | 4,412,900 | - | +6.5% | - | - |
11/16 | 1,352 | 1,395 | 1,346 | 1,395 | +4.42% | 5,337,100 | - | +4.57% | - | - |
11/15 | 1,278 | 1,338 | 1,278 | 1,336 | +4.62% | 4,510,400 | - | +0.45% | - | - |
11/14 | 1,275 | 1,278 | 1,262 | 1,277 | +0.31% | 2,141,100 | - | -3.84% | - | - |
11/13 | 1,275 | 1,276 | 1,260 | 1,273 | -0.08% | 3,064,200 | - | -4.07% | - | - |
11/12 | 1,274 | 1,287 | 1,271 | 1,274 | +0.08% | 3,095,800 | - | -4.07% | - | - |
11/09 | 1,270 | 1,277 | 1,259 | 1,273 | -0.86% | 3,677,700 | - | -4.29% | - | - |
11/08 | 1,280 | 1,294 | 1,274 | 1,284 | -1.23% | 3,304,000 | - | -3.53% | - | - |
11/07 | 1,305 | 1,309 | 1,290 | 1,300 | +0.7% | 3,431,100 | - | -2.33% | - | - |
11/06 | 1,285 | 1,299 | 1,285 | 1,291 | +0.23% | 1,964,800 | - | -3.01% | - | - |
11/05 | 1,290 | 1,294 | 1,283 | 1,288 | -1% | 2,179,000 | - | -3.3% | - | - |
11/02 | 1,311 | 1,325 | 1,291 | 1,301 | +1.09% | 4,477,500 | - | -2.4% | - | - |
11/01 | 1,320 | 1,326 | 1,276 | 1,287 | -4.38% | 5,236,200 | - | -3.52% | - | - |
10/31 | 1,322 | 1,346 | 1,311 | 1,346 | +3.14% | 3,303,500 | - | +0.82% | - | - |
10/30 | 1,329 | 1,343 | 1,304 | 1,305 | -1.73% | 2,431,100 | - | -2.39% | - | - |