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 |
---|
2015 | 10/1, 株式併合 10→1 |
2014 | 8/6, 株式分割 1→1 |
2013 |
03/29 | 2,400 | 2,410 | 2,350 | 2,350 | -1.26% | 2,641,900 | 2兆2332億 | -5.55% | - | 1.04 |
03/28 | 2,430 | 2,450 | 2,380 | 2,380 | -1.65% | 2,806,900 | 2兆2617億 | -4.57% | - | 1.06 |
03/27 | 2,420 | 2,450 | 2,400 | 2,420 | +1.26% | 3,376,200 | 2兆2997億 | -3.24% | - | 1.07 |
03/26 | 2,420 | 2,430 | 2,380 | 2,390 | -2.05% | 3,378,000 | 2兆2712億 | -4.74% | - | 1.06 |
03/25 | 2,490 | 2,490 | 2,430 | 2,440 | +0.41% | 3,027,900 | 2兆3187億 | -3.06% | - | 1.08 |
03/22 | 2,480 | 2,490 | 2,420 | 2,430 | -2.8% | 3,270,100 | 2兆3092億 | -3.57% | - | 1.08 |
03/21 | 2,560 | 2,570 | 2,500 | 2,500 | -1.19% | 3,029,600 | 2兆3758億 | -1.03% | - | 1.11 |
03/19 | 2,510 | 2,540 | 2,500 | 2,530 | +2.02% | 2,876,300 | 2兆4043億 | -0.08% | - | 1.12 |
03/18 | 2,510 | 2,520 | 2,470 | 2,480 | -3.5% | 4,502,500 | 2兆3567億 | -2.36% | - | 1.1 |
03/15 | 2,570 | 2,580 | 2,500 | 2,570 | +0.78% | 5,146,100 | 2兆4423億 | +0.82% | - | 1.14 |
03/14 | 2,630 | 2,630 | 2,540 | 2,550 | -2.67% | 6,248,000 | 2兆4233億 | -0.23% | - | 1.13 |
03/13 | 2,600 | 2,650 | 2,580 | 2,620 | +0.38% | 4,753,000 | 2兆4898億 | +2.18% | - | 1.16 |
03/12 | 2,620 | 2,680 | 2,600 | 2,610 | +4.4% | 14,231,600 | 2兆4803億 | +1.71% | - | 1.16 |
03/11 | 2,490 | 2,540 | 2,470 | 2,500 | +1.21% | 5,377,100 | 2兆3758億 | -2.8% | - | 1.11 |
03/08 | 2,440 | 2,480 | 2,430 | 2,470 | +0.82% | 7,524,400 | 2兆3472億 | -4.04% | - | 1.1 |
03/07 | 2,480 | 2,510 | 2,450 | 2,450 | -0.81% | 4,789,300 | 2兆3282億 | -4.89% | - | 1.09 |
03/06 | 2,500 | 2,510 | 2,460 | 2,470 | 0% | 2,950,500 | 2兆3472億 | -4.04% | - | 1.1 |
03/05 | 2,510 | 2,520 | 2,460 | 2,470 | -1.59% | 3,244,300 | 2兆3472億 | -3.89% | - | 1.1 |
03/04 | 2,540 | 2,550 | 2,500 | 2,510 | -0.4% | 3,175,300 | 2兆3853億 | -2.11% | - | 1.11 |
03/01 | 2,500 | 2,530 | 2,490 | 2,520 | +0.4% | 3,177,000 | 2兆3948億 | -1.41% | - | 1.12 |
02/28 | 2,500 | 2,520 | 2,470 | 2,510 | +2.03% | 3,597,600 | 2兆3853億 | -1.45% | - | 1.11 |
02/27 | 2,510 | 2,520 | 2,440 | 2,460 | -1.6% | 4,085,500 | 2兆3377億 | -2.96% | - | 1.09 |
02/26 | 2,510 | 2,550 | 2,480 | 2,500 | -3.47% | 7,153,700 | 2兆3758億 | -1.11% | - | 1.11 |
02/25 | 2,560 | 2,600 | 2,550 | 2,590 | +4.44% | 8,329,200 | 2兆4613億 | +2.78% | - | 1.15 |
02/22 | 2,460 | 2,510 | 2,410 | 2,480 | -0.4% | 6,504,400 | 2兆3567億 | -1.16% | - | 1.1 |
02/21 | 2,530 | 2,560 | 2,480 | 2,490 | -2.73% | 7,285,500 | 2兆3663億 | -0.32% | - | 1.1 |
02/20 | 2,660 | 2,670 | 2,540 | 2,560 | -2.29% | 6,042,500 | 2兆4328億 | +2.98% | - | 1.14 |
02/19 | 2,580 | 2,660 | 2,570 | 2,620 | +0.77% | 4,635,100 | 2兆4898億 | +5.9% | - | 1.16 |
02/18 | 2,560 | 2,620 | 2,550 | 2,600 | +3.17% | 4,108,400 | 2兆4708億 | +5.73% | - | 1.15 |
02/15 | 2,510 | 2,530 | 2,450 | 2,520 | -1.95% | 5,916,400 | 2兆3948億 | +3.11% | - | 1.12 |
02/14 | 2,630 | 2,670 | 2,530 | 2,570 | -3.02% | 7,523,800 | 2兆4423億 | +5.85% | - | 1.14 |
02/13 | 2,720 | 2,720 | 2,610 | 2,650 | -2.93% | 5,338,500 | 2兆5183億 | +9.96% | - | 1.18 |
02/12 | 2,780 | 2,790 | 2,730 | 2,730 | +0.74% | 4,268,500 | 2兆5943億 | +14.18% | - | 1.21 |
02/08 | 2,710 | 2,750 | 2,700 | 2,710 | -0.73% | 5,042,500 | 2兆5753億 | +14.39% | - | 1.2 |
02/07 | 2,750 | 2,790 | 2,710 | 2,730 | -1.44% | 5,184,000 | 2兆5943億 | +16.47% | - | 1.21 |
02/06 | 2,800 | 2,810 | 2,760 | 2,770 | +3.75% | 6,058,600 | 2兆6323億 | +19.45% | - | 1.23 |
02/05 | 2,680 | 2,770 | 2,670 | 2,670 | -2.55% | 10,347,700 | 2兆5373億 | +16.49% | - | 1.18 |
02/04 | 2,610 | 2,780 | 2,610 | 2,740 | +7.45% | 8,868,100 | 2兆6038億 | +20.92% | - | 1.22 |
02/01 | 2,540 | 2,610 | 2,510 | 2,550 | +0.79% | 7,482,700 | 2兆4233億 | +13.99% | - | 1.13 |
01/31 | 2,430 | 2,550 | 2,420 | 2,530 | +4.98% | 10,433,600 | 2兆4043億 | +14.07% | - | 1.12 |
01/30 | 2,350 | 2,430 | 2,350 | 2,410 | +1.69% | 5,817,400 | 2兆2902億 | +9.55% | - | 1.07 |
01/29 | 2,290 | 2,400 | 2,290 | 2,370 | +3.04% | 8,376,500 | 2兆2522億 | +8.62% | - | 1.05 |
01/28 | 2,360 | 2,360 | 2,300 | 2,300 | -1.29% | 4,367,400 | 2兆1857億 | +6.28% | - | 1.02 |
01/25 | 2,330 | 2,360 | 2,300 | 2,330 | +2.19% | 5,591,700 | 2兆2142億 | +8.47% | - | 1.03 |
01/24 | 2,190 | 2,280 | 2,190 | 2,280 | +2.7% | 4,244,700 | 2兆1667億 | +7.14% | - | 1.01 |
01/23 | 2,260 | 2,280 | 2,200 | 2,220 | -2.63% | 4,392,400 | 2兆1097億 | +5.16% | - | 0.98 |
01/22 | 2,300 | 2,310 | 2,250 | 2,280 | -0.87% | 5,923,100 | 2兆1667億 | +8.78% | - | 1.01 |
01/21 | 2,330 | 2,340 | 2,260 | 2,300 | -0.86% | 7,419,300 | 2兆1857億 | +10.58% | - | 1.02 |
01/18 | 2,260 | 2,330 | 2,250 | 2,320 | +4.98% | 7,544,700 | 2兆2047億 | +12.51% | - | 1.03 |
01/17 | 2,220 | 2,230 | 2,150 | 2,210 | +0.91% | 4,485,500 | 2兆1002億 | +8.12% | - | 0.98 |
01/16 | 2,240 | 2,250 | 2,190 | 2,190 | -3.1% | 4,397,100 | 2兆812億 | +7.88% | - | 0.97 |
01/15 | 2,250 | 2,290 | 2,240 | 2,260 | +1.35% | 4,831,000 | 2兆1477億 | +12.05% | - | 1 |
01/11 | 2,260 | 2,270 | 2,210 | 2,230 | +0.45% | 4,866,200 | 2兆1192億 | +11.33% | - | 0.99 |
01/10 | 2,160 | 2,250 | 2,150 | 2,220 | +4.72% | 8,477,500 | 2兆1097億 | +11.61% | - | 0.98 |
01/09 | 2,110 | 2,140 | 2,100 | 2,120 | -0.93% | 3,323,000 | 2兆146億 | +7.23% | - | 0.94 |
01/08 | 2,150 | 2,170 | 2,120 | 2,140 | -0.93% | 5,278,300 | 2兆336億 | +8.8% | - | 0.95 |
01/07 | 2,200 | 2,200 | 2,150 | 2,160 | -0.92% | 2,447,100 | 2兆526億 | +10.32% | - | 0.96 |
01/04 | 2,200 | 2,210 | 2,150 | 2,180 | +3.81% | 4,213,500 | 2兆717億 | +11.79% | - | 0.97 |
2012 |
12/28 | 2,120 | 2,130 | 2,090 | 2,100 | +0.48% | 2,693,000 | - | +8.25% | - | - |
12/27 | 2,140 | 2,150 | 2,090 | 2,090 | -0.48% | 3,970,100 | - | +8.23% | - | - |
12/26 | 2,050 | 2,110 | 2,040 | 2,100 | +3.45% | 3,896,300 | - | +9.32% | - | - |
12/25 | 2,060 | 2,070 | 2,020 | 2,030 | +1.5% | 2,268,900 | - | +6.23% | - | - |
12/21 | 2,140 | 2,160 | 2,000 | 2,000 | -4.31% | 8,571,200 | - | +5.21% | - | - |
12/20 | 2,070 | 2,140 | 2,050 | 2,090 | +0.48% | 8,403,900 | - | +10.58% | - | - |
12/19 | 1,990 | 2,090 | 1,980 | 2,080 | +6.67% | 7,368,700 | - | +11.05% | - | - |
12/18 | 1,930 | 1,980 | 1,920 | 1,950 | +1.04% | 4,273,600 | - | +5.01% | - | - |
12/17 | 1,910 | 1,950 | 1,900 | 1,930 | +2.66% | 4,557,700 | - | +4.55% | - | - |
12/14 | 1,830 | 1,890 | 1,820 | 1,880 | +2.17% | 6,131,600 | - | +2.4% | - | - |
12/13 | 1,880 | 1,900 | 1,840 | 1,840 | -1.08% | 6,261,300 | - | +0.6% | - | - |
12/12 | 1,850 | 1,870 | 1,840 | 1,860 | +0.54% | 3,428,400 | - | +1.86% | - | - |
12/11 | 1,850 | 1,860 | 1,830 | 1,850 | -0.54% | 2,249,800 | - | +1.59% | - | - |
12/10 | 1,860 | 1,870 | 1,840 | 1,860 | 0% | 2,371,600 | - | +2.37% | - | - |
12/07 | 1,850 | 1,860 | 1,840 | 1,860 | -0.53% | 2,474,000 | - | +2.54% | - | - |
12/06 | 1,880 | 1,880 | 1,840 | 1,870 | +0.54% | 3,766,400 | - | +3.31% | - | - |
12/05 | 1,860 | 1,880 | 1,830 | 1,860 | -0.53% | 4,543,500 | - | +2.99% | - | - |
12/04 | 1,870 | 1,880 | 1,850 | 1,870 | -1.58% | 3,147,200 | - | +3.95% | - | - |
12/03 | 1,900 | 1,920 | 1,870 | 1,900 | +0.53% | 4,076,800 | - | +5.97% | - | - |
11/30 | 1,910 | 1,940 | 1,890 | 1,890 | -1.56% | 4,526,700 | - | +5.82% | - | - |
11/29 | 1,880 | 1,930 | 1,870 | 1,920 | +2.67% | 4,421,800 | - | +7.87% | - | - |
11/28 | 1,910 | 1,910 | 1,840 | 1,870 | -2.6% | 4,669,700 | - | +5.65% | - | - |
11/27 | 1,930 | 1,960 | 1,900 | 1,920 | -2.04% | 4,691,000 | - | +8.84% | - | - |
11/26 | 1,950 | 1,990 | 1,940 | 1,960 | +1.55% | 5,409,800 | - | +11.55% | - | - |
11/22 | 1,880 | 1,930 | 1,880 | 1,930 | +3.21% | 4,775,800 | - | +10.35% | - | - |
11/21 | 1,850 | 1,880 | 1,820 | 1,870 | +1.63% | 4,296,300 | - | +7.22% | - | - |
11/20 | 1,860 | 1,870 | 1,810 | 1,840 | 0% | 5,453,500 | - | +5.81% | - | - |
11/19 | 1,820 | 1,850 | 1,800 | 1,840 | +3.37% | 4,562,400 | - | +6.05% | - | - |
11/16 | 1,750 | 1,780 | 1,750 | 1,780 | +2.3% | 5,925,400 | - | +2.89% | - | - |
11/15 | 1,680 | 1,750 | 1,670 | 1,740 | +4.82% | 6,397,000 | - | +0.81% | - | - |
11/14 | 1,670 | 1,680 | 1,660 | 1,660 | -0.6% | 1,107,300 | - | -3.49% | - | - |
11/13 | 1,670 | 1,690 | 1,660 | 1,670 | 0% | 1,723,000 | - | -2.74% | - | - |
11/12 | 1,680 | 1,690 | 1,670 | 1,670 | -0.6% | 954,200 | - | -2.62% | - | - |
11/09 | 1,690 | 1,700 | 1,670 | 1,680 | -1.75% | 2,498,300 | - | -1.81% | - | - |
11/08 | 1,730 | 1,740 | 1,700 | 1,710 | -3.39% | 2,963,400 | - | +0.23% | - | - |
11/07 | 1,760 | 1,780 | 1,750 | 1,770 | +2.31% | 3,165,000 | - | +4.12% | - | - |
11/06 | 1,740 | 1,740 | 1,720 | 1,730 | -1.7% | 1,856,800 | - | +2.19% | - | - |
11/05 | 1,760 | 1,760 | 1,740 | 1,760 | -1.12% | 2,175,800 | - | +4.33% | - | - |
11/02 | 1,780 | 1,790 | 1,760 | 1,780 | +1.14% | 3,518,300 | - | +5.89% | - | - |
11/01 | 1,740 | 1,770 | 1,740 | 1,760 | 0% | 2,508,300 | - | +5.2% | - | - |
10/31 | 1,720 | 1,770 | 1,710 | 1,760 | +4.14% | 2,740,200 | - | +5.64% | - | - |
10/30 | 1,720 | 1,740 | 1,690 | 1,690 | -1.74% | 5,263,000 | - | +1.87% | - | - |