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 | 533 | 536 | 521 | 521 | -1.14% | 10,783,500 | 1兆3001億 | -4.93% | 8.15 | 0.69 |
| 03/28 | 538 | 540 | 523 | 527 | -3.13% | 11,663,500 | 1兆3151億 | -4.01% | 8.25 | 0.69 |
| 03/27 | 542 | 544 | 538 | 544 | +0.37% | 7,361,700 | 1兆3575億 | -1.09% | 8.51 | 0.72 |
| 03/26 | 550 | 551 | 541 | 542 | -1.28% | 11,768,900 | 1兆3525億 | -1.45% | 8.48 | 0.71 |
| 03/25 | 550 | 555 | 547 | 549 | +1.67% | 13,748,500 | 1兆3700億 | 0% | 8.59 | 0.72 |
| 03/22 | 541 | 544 | 537 | 540 | -0.92% | 8,445,300 | 1兆3475億 | -1.46% | 8.45 | 0.71 |
| 03/21 | 536 | 549 | 534 | 545 | +2.25% | 11,390,900 | 1兆3600億 | -0.55% | 8.53 | 0.72 |
| 03/19 | 537 | 539 | 530 | 533 | -0.19% | 10,554,600 | 1兆3300億 | -2.74% | 8.34 | 0.7 |
| 03/18 | 542 | 542 | 532 | 534 | -2.73% | 9,093,500 | 1兆3325億 | -2.55% | 8.36 | 0.7 |
| 03/15 | 549 | 554 | 543 | 549 | +0.92% | 15,275,100 | 1兆3700億 | 0% | 8.59 | 0.72 |
| 03/14 | 549 | 550 | 540 | 544 | -0.91% | 11,601,800 | 1兆3575億 | -0.91% | 8.51 | 0.72 |
| 03/13 | 559 | 562 | 546 | 549 | 0% | 12,867,900 | 1兆3700億 | 0% | 8.59 | 0.72 |
| 03/12 | 556 | 556 | 548 | 549 | -0.72% | 12,439,200 | 1兆3700億 | +0.18% | 8.59 | 0.72 |
| 03/11 | 555 | 560 | 550 | 553 | +0.55% | 11,141,500 | 1兆3800億 | +0.91% | 8.65 | 0.73 |
| 03/08 | 553 | 558 | 549 | 550 | -0.36% | 19,530,500 | 1兆3725億 | +0.55% | 8.61 | 0.72 |
| 03/07 | 554 | 556 | 547 | 552 | +0.55% | 9,912,500 | 1兆3775億 | +0.91% | 8.64 | 0.73 |
| 03/06 | 552 | 554 | 542 | 549 | -0.18% | 8,811,400 | 1兆3700億 | +0.55% | 8.59 | 0.72 |
| 03/05 | 556 | 558 | 546 | 550 | -0.72% | 9,988,100 | 1兆3725億 | +0.92% | 8.61 | 0.72 |
| 03/04 | 562 | 563 | 550 | 554 | -1.25% | 7,030,600 | 1兆3824億 | +1.84% | 8.67 | 0.73 |
| 03/01 | 558 | 561 | 553 | 561 | -0.88% | 8,248,800 | 1兆3999億 | +3.51% | 8.78 | 0.74 |
| 02/28 | 557 | 567 | 557 | 566 | +1.98% | 10,843,900 | 1兆4124億 | +4.81% | 8.86 | 0.74 |
| 02/27 | 566 | 569 | 550 | 555 | -1.07% | 8,619,800 | 1兆3849億 | +3.16% | 8.68 | 0.73 |
| 02/26 | 559 | 568 | 559 | 561 | -1.41% | 10,919,500 | 1兆3999億 | +4.66% | 8.78 | 0.74 |
| 02/25 | 560 | 570 | 557 | 569 | +4.4% | 13,887,500 | 1兆4199億 | +6.55% | 8.9 | 0.75 |
| 02/22 | 538 | 547 | 537 | 545 | -0.55% | 6,964,700 | 1兆3600億 | +2.44% | 8.53 | 0.72 |
| 02/21 | 550 | 551 | 539 | 548 | -0.72% | 14,068,700 | 1兆3675億 | +3.2% | 8.58 | 0.72 |
| 02/20 | 552 | 560 | 550 | 552 | +1.66% | 9,672,900 | 1兆3775億 | +4.35% | 8.64 | 0.73 |
| 02/19 | 532 | 549 | 529 | 543 | +2.84% | 13,010,800 | 1兆3550億 | +3.04% | 8.5 | 0.71 |
| 02/18 | 532 | 538 | 526 | 528 | +1.54% | 7,353,200 | 1兆3176億 | +0.38% | 8.26 | 0.69 |
| 02/15 | 530 | 532 | 512 | 520 | -2.99% | 17,100,100 | 1兆2976億 | -0.95% | 8.14 | 0.68 |
| 02/14 | 538 | 543 | 526 | 536 | -0.92% | 9,138,400 | 1兆3375億 | +2.29% | 8.39 | 0.71 |
| 02/13 | 547 | 554 | 536 | 541 | -0.92% | 9,173,200 | 1兆3500億 | +3.44% | 8.47 | 0.71 |
| 02/12 | 559 | 564 | 545 | 546 | -0.55% | 8,950,600 | 1兆3625億 | +4.8% | 8.54 | 0.72 |
| 02/08 | 554 | 564 | 548 | 549 | -0.9% | 12,314,600 | 1兆3700億 | +5.78% | 8.59 | 0.72 |
| 02/07 | 549 | 558 | 543 | 554 | +1.47% | 17,526,300 | 1兆3824億 | +7.36% | 8.67 | 0.73 |
| 02/06 | 545 | 553 | 539 | 546 | +3.41% | 16,279,700 | 1兆3625億 | +6.43% | 8.54 | 0.72 |
| 02/05 | 525 | 539 | 523 | 528 | -1.68% | 11,049,100 | 1兆3176億 | +3.33% | 8.26 | 0.69 |
| 02/04 | 538 | 539 | 532 | 537 | +0.37% | 7,224,600 | 1兆3400億 | +5.71% | 8.4 | 0.71 |
| 02/01 | 545 | 545 | 532 | 535 | -0.93% | 11,156,400 | 1兆3350億 | +5.73% | 8.37 | 0.7 |
| 01/31 | 542 | 545 | 535 | 540 | +0.56% | 10,562,300 | 1兆3475億 | +7.36% | 8.45 | 0.71 |
| 01/30 | 527 | 542 | 520 | 537 | +2.29% | 15,197,700 | 1兆3400億 | +7.4% | 8.4 | 0.71 |
| 01/29 | 515 | 533 | 515 | 525 | +1.94% | 14,846,100 | 1兆3101億 | +5.42% | 8.22 | 0.69 |
| 01/28 | 517 | 525 | 514 | 515 | +0.78% | 9,324,700 | 1兆2851億 | +4.04% | 8.06 | 0.68 |
| 01/25 | 513 | 518 | 509 | 511 | +0.2% | 9,176,400 | 1兆2751億 | +3.65% | 8 | 0.67 |
| 01/24 | 504 | 511 | 504 | 510 | +0.39% | 7,551,600 | 1兆2726億 | +4.08% | 7.98 | 0.67 |
| 01/23 | 518 | 518 | 504 | 508 | -1.74% | 10,682,100 | 1兆2677億 | +4.1% | 7.95 | 0.67 |
| 01/22 | 521 | 525 | 512 | 517 | -0.39% | 12,399,700 | 1兆2901億 | +6.38% | 8.09 | 0.68 |
| 01/21 | 517 | 527 | 512 | 519 | +1.37% | 14,903,400 | 1兆2951億 | +7.45% | 8.12 | 0.68 |
| 01/18 | 514 | 517 | 509 | 512 | +1.19% | 12,082,700 | 1兆2776億 | +6.67% | 8.01 | 0.67 |
| 01/17 | 507 | 508 | 496 | 506 | +0.4% | 9,855,300 | 1兆2627億 | +6.08% | 7.92 | 0.67 |
| 01/16 | 516 | 517 | 501 | 504 | -2.14% | 12,356,100 | 1兆2577億 | +6.11% | 7.89 | 0.66 |
| 01/15 | 520 | 522 | 512 | 515 | -0.39% | 9,902,200 | 1兆2851億 | +9.11% | 8.06 | 0.68 |
| 01/11 | 505 | 519 | 503 | 517 | +3.61% | 15,979,100 | 1兆2901億 | +10.23% | 8.09 | 0.68 |
| 01/10 | 496 | 504 | 496 | 499 | +0.2% | 9,424,800 | 1兆2452億 | +7.08% | 7.81 | 0.66 |
| 01/09 | 493 | 501 | 490 | 498 | +0.61% | 9,859,600 | 1兆2427億 | +7.56% | 7.79 | 0.66 |
| 01/08 | 498 | 500 | 490 | 495 | +0.41% | 8,127,500 | 1兆2352億 | +7.61% | 7.75 | 0.65 |
| 01/07 | 499 | 501 | 492 | 493 | -1.2% | 10,648,300 | 1兆2302億 | +7.88% | 7.71 | 0.65 |
| 01/04 | 497 | 500 | 491 | 499 | +3.31% | 9,745,400 | 1兆2452億 | +9.91% | 7.81 | 0.66 |
| 2012 |
| 12/28 | 487 | 487 | 477 | 483 | 0% | 7,193,500 | - | +7.1% | - | - |
| 12/27 | 490 | 492 | 480 | 483 | +1.26% | 8,974,800 | - | +7.57% | - | - |
| 12/26 | 471 | 478 | 470 | 477 | +1.06% | 8,121,800 | - | +6.71% | - | - |
| 12/25 | 479 | 480 | 468 | 472 | -0.42% | 5,890,300 | - | +6.07% | - | - |
| 12/21 | 472 | 477 | 468 | 474 | +0.64% | 15,544,400 | - | +7.24% | - | - |
| 12/20 | 476 | 478 | 468 | 471 | 0% | 14,117,900 | - | +7.05% | - | - |
| 12/19 | 475 | 477 | 471 | 471 | +0.86% | 13,973,500 | - | +7.78% | - | - |
| 12/18 | 461 | 474 | 459 | 467 | +1.97% | 12,194,200 | - | +7.36% | - | - |
| 12/17 | 462 | 462 | 455 | 458 | +0.44% | 7,464,700 | - | +5.77% | - | - |
| 12/14 | 454 | 458 | 452 | 456 | +0.66% | 13,733,600 | - | +5.8% | - | - |
| 12/13 | 457 | 457 | 451 | 453 | 0% | 6,384,700 | - | +5.35% | - | - |
| 12/12 | 450 | 456 | 448 | 453 | +1.34% | 8,911,300 | - | +5.59% | - | - |
| 12/11 | 443 | 448 | 441 | 447 | +0.9% | 4,464,200 | - | +4.68% | - | - |
| 12/10 | 452 | 452 | 440 | 443 | -0.45% | 7,998,000 | - | +3.99% | - | - |
| 12/07 | 449 | 449 | 437 | 445 | -0.22% | 6,448,100 | - | +4.71% | - | - |
| 12/06 | 452 | 452 | 444 | 446 | +0.22% | 7,144,800 | - | +5.19% | - | - |
| 12/05 | 443 | 451 | 441 | 445 | +0.45% | 11,449,500 | - | +5.2% | - | - |
| 12/04 | 440 | 444 | 439 | 443 | +2.07% | 7,989,000 | - | +4.98% | - | - |
| 12/03 | 434 | 439 | 433 | 434 | -1.36% | 10,495,500 | - | +3.09% | - | - |
| 11/30 | 441 | 455 | 438 | 440 | +0.92% | 18,250,600 | - | +4.76% | - | - |
| 11/29 | 426 | 438 | 424 | 436 | +3.81% | 12,179,000 | - | +3.81% | - | - |
| 11/28 | 416 | 427 | 416 | 420 | +0.48% | 11,350,200 | - | 0% | - | - |
| 11/27 | 419 | 421 | 415 | 418 | +1.21% | 13,231,500 | - | -0.48% | - | - |
| 11/26 | 433 | 434 | 412 | 413 | -2.82% | 19,925,400 | - | -2.13% | - | - |
| 11/22 | 437 | 438 | 421 | 425 | -2.3% | 11,700,700 | - | +0.47% | - | - |
| 11/21 | 437 | 439 | 430 | 435 | 0% | 7,307,900 | - | +2.59% | - | - |
| 11/20 | 435 | 441 | 431 | 435 | +2.11% | 13,625,000 | - | +2.35% | - | - |
| 11/19 | 414 | 429 | 414 | 426 | +4.93% | 13,826,300 | - | +0.24% | - | - |
| 11/16 | 409 | 410 | 402 | 406 | -0.98% | 13,753,100 | - | -4.69% | - | - |
| 11/15 | 409 | 412 | 403 | 410 | -0.49% | 10,318,200 | - | -4.21% | - | - |
| 11/14 | 416 | 417 | 410 | 412 | -1.67% | 6,211,900 | - | -3.96% | - | - |
| 11/13 | 411 | 419 | 409 | 419 | +2.7% | 8,024,500 | - | -2.56% | - | - |
| 11/12 | 411 | 412 | 406 | 408 | -0.97% | 4,505,600 | - | -5.12% | - | - |
| 11/09 | 414 | 415 | 407 | 412 | -1.67% | 8,162,300 | - | -4.41% | - | - |
| 11/08 | 415 | 419 | 414 | 419 | -0.95% | 7,609,000 | - | -3.01% | - | - |
| 11/07 | 421 | 429 | 418 | 423 | +0.95% | 10,732,900 | - | -2.31% | - | - |
| 11/06 | 415 | 422 | 414 | 419 | 0% | 7,813,600 | - | -3.23% | - | - |
| 11/05 | 408 | 430 | 407 | 419 | -0.71% | 15,416,500 | - | -3.46% | - | - |
| 11/02 | 428 | 428 | 418 | 422 | +0.48% | 9,311,100 | - | -2.76% | - | - |
| 11/01 | 425 | 426 | 420 | 420 | -1.18% | 7,382,200 | - | -3.23% | - | - |
| 10/31 | 413 | 425 | 412 | 425 | +4.17% | 10,862,100 | - | -2.07% | - | - |
| 10/30 | 410 | 418 | 403 | 408 | -2.16% | 12,168,400 | - | -6.21% | - | - |
