時価総額
2012/09/13～2013/02/13
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 5→1 |
| 2013 |
| 02/13 | 1,865 | 1,895 | 1,865 | 1,890 | +1.89% | 91,600 | 696億2236万 | +15.53% | 27.67 | 0.52 |
| 02/12 | 1,870 | 1,895 | 1,840 | 1,855 | +0.27% | 100,400 | 683億3306万 | +14.29% | 27.16 | 0.51 |
| 02/08 | 1,835 | 1,865 | 1,790 | 1,850 | +0.54% | 104,600 | 681億4887万 | +14.76% | 27.09 | 0.51 |
| 02/07 | 1,750 | 1,850 | 1,745 | 1,840 | +5.75% | 132,400 | 677億8050万 | +15.22% | 26.94 | 0.51 |
| 02/06 | 1,710 | 1,770 | 1,710 | 1,740 | +6.75% | 117,200 | 640億9678万 | +9.99% | 25.48 | 0.48 |
| 02/05 | 1,630 | 1,665 | 1,630 | 1,630 | -2.4% | 36,600 | 600億4468万 | +3.69% | 23.87 | 0.45 |
| 02/04 | 1,665 | 1,685 | 1,660 | 1,670 | +0.3% | 37,800 | 615億1817万 | +6.78% | 24.45 | 0.46 |
| 02/01 | 1,650 | 1,685 | 1,650 | 1,665 | +2.15% | 68,000 | 613億3398万 | +7.07% | 24.38 | 0.46 |
| 01/31 | 1,625 | 1,645 | 1,595 | 1,630 | +0.31% | 52,400 | 600億4468万 | +5.37% | 23.87 | 0.45 |
| 01/30 | 1,610 | 1,640 | 1,600 | 1,625 | +2.85% | 87,400 | 598億6049万 | +5.52% | 23.79 | 0.45 |
| 01/29 | 1,540 | 1,590 | 1,540 | 1,580 | +1.94% | 38,800 | 582億282万 | +3.27% | 23.13 | 0.44 |
| 01/28 | 1,565 | 1,575 | 1,530 | 1,550 | 0% | 61,800 | 570億9770万 | +1.91% | 22.69 | 0.43 |
| 01/25 | 1,555 | 1,580 | 1,530 | 1,550 | -0.32% | 55,200 | 570億9770万 | +2.45% | 22.69 | 0.43 |
| 01/24 | 1,515 | 1,565 | 1,510 | 1,555 | +0.32% | 25,400 | 572億8189万 | +3.32% | 22.77 | 0.43 |
| 01/23 | 1,550 | 1,560 | 1,510 | 1,550 | -0.96% | 38,600 | 570億9770万 | +3.47% | 22.69 | 0.43 |
| 01/22 | 1,580 | 1,585 | 1,555 | 1,565 | -0.63% | 27,000 | 576億5026万 | +5.03% | 22.91 | 0.43 |
| 01/21 | 1,595 | 1,600 | 1,570 | 1,575 | -1.25% | 21,200 | 580億1863万 | +6.2% | 23.06 | 0.43 |
| 01/18 | 1,590 | 1,610 | 1,575 | 1,595 | +1.92% | 21,600 | 587億5538万 | +8.14% | 23.35 | 0.44 |
| 01/17 | 1,550 | 1,575 | 1,520 | 1,565 | +0.64% | 46,400 | 576億5026万 | +6.83% | 22.91 | 0.43 |
| 01/16 | 1,590 | 1,595 | 1,555 | 1,555 | -2.81% | 20,400 | 572億8189万 | +6.87% | 22.77 | 0.43 |
| 01/15 | 1,610 | 1,635 | 1,595 | 1,600 | +1.91% | 52,400 | 589億3956万 | +10.65% | 23.43 | 0.44 |
| 01/11 | 1,620 | 1,620 | 1,555 | 1,570 | -2.18% | 34,600 | 578億3445万 | +9.41% | 22.99 | 0.43 |
| 01/10 | 1,550 | 1,610 | 1,530 | 1,605 | +2.88% | 67,800 | 591億2375万 | +12.63% | 23.5 | 0.44 |
| 01/09 | 1,515 | 1,565 | 1,510 | 1,560 | +1.63% | 42,800 | 574億6607万 | +10.25% | 22.84 | 0.43 |
| 01/08 | 1,570 | 1,570 | 1,535 | 1,535 | -2.23% | 40,800 | 565億4514万 | +9.17% | 22.47 | 0.42 |
| 01/07 | 1,585 | 1,590 | 1,565 | 1,570 | +0.64% | 59,200 | 578億3445万 | +12.22% | 22.99 | 0.43 |
| 01/04 | 1,515 | 1,575 | 1,515 | 1,560 | +5.76% | 95,600 | 574億6607万 | +12.07% | 22.84 | 0.43 |
| 2012 |
| 12/28 | 1,495 | 1,500 | 1,455 | 1,475 | -0.34% | 28,200 | - | +6.58% | - | - |
| 12/27 | 1,490 | 1,510 | 1,475 | 1,480 | 0% | 34,200 | - | +7.4% | - | - |
| 12/26 | 1,445 | 1,485 | 1,445 | 1,480 | +2.78% | 23,400 | - | +7.87% | - | - |
| 12/25 | 1,450 | 1,470 | 1,440 | 1,440 | -0.35% | 25,200 | - | +5.49% | - | - |
| 12/21 | 1,480 | 1,485 | 1,425 | 1,445 | -1.7% | 57,800 | - | +6.33% | - | - |
| 12/20 | 1,450 | 1,480 | 1,435 | 1,470 | +2.08% | 54,400 | - | +8.73% | - | - |
| 12/19 | 1,410 | 1,445 | 1,385 | 1,440 | +4.73% | 54,200 | - | +7.3% | - | - |
| 12/18 | 1,370 | 1,395 | 1,365 | 1,375 | +1.48% | 22,400 | - | +3.07% | - | - |
| 12/17 | 1,370 | 1,370 | 1,350 | 1,355 | -0.37% | 23,000 | - | +2.03% | - | - |
| 12/14 | 1,350 | 1,370 | 1,350 | 1,360 | +0.37% | 53,800 | - | +2.72% | - | - |
| 12/13 | 1,370 | 1,375 | 1,350 | 1,355 | -0.73% | 26,600 | - | +2.57% | - | - |
| 12/12 | 1,350 | 1,375 | 1,350 | 1,365 | 0% | 24,200 | - | +3.57% | - | - |
| 12/11 | 1,360 | 1,370 | 1,345 | 1,365 | -0.36% | 15,200 | - | +3.8% | - | - |
| 12/10 | 1,400 | 1,400 | 1,365 | 1,370 | -0.72% | 23,000 | - | +4.42% | - | - |
| 12/07 | 1,375 | 1,390 | 1,365 | 1,380 | +1.85% | 25,000 | - | +5.42% | - | - |
| 12/06 | 1,335 | 1,360 | 1,325 | 1,355 | +2.65% | 49,200 | - | +3.83% | - | - |
| 12/05 | 1,320 | 1,340 | 1,305 | 1,320 | +0.38% | 57,800 | - | +1.38% | - | - |
| 12/04 | 1,320 | 1,330 | 1,310 | 1,315 | -0.75% | 37,600 | - | +1.15% | - | - |
| 12/03 | 1,330 | 1,350 | 1,315 | 1,325 | -0.75% | 44,400 | - | +2.08% | - | - |
| 11/30 | 1,355 | 1,375 | 1,335 | 1,335 | -1.48% | 27,800 | - | +3.01% | - | - |
| 11/29 | 1,345 | 1,365 | 1,335 | 1,355 | +1.5% | 21,000 | - | +4.63% | - | - |
| 11/28 | 1,350 | 1,355 | 1,325 | 1,335 | -1.48% | 11,000 | - | +3.33% | - | - |
| 11/27 | 1,370 | 1,370 | 1,345 | 1,355 | -1.81% | 30,400 | - | +4.96% | - | - |
| 11/26 | 1,385 | 1,390 | 1,380 | 1,380 | +1.1% | 29,400 | - | +6.98% | - | - |
| 11/22 | 1,335 | 1,375 | 1,335 | 1,365 | +3.02% | 24,600 | - | +5.98% | - | - |
| 11/21 | 1,330 | 1,335 | 1,310 | 1,325 | 0% | 31,400 | - | +2.95% | - | - |
| 11/20 | 1,340 | 1,350 | 1,325 | 1,325 | +0.76% | 17,000 | - | +3.03% | - | - |
| 11/19 | 1,320 | 1,330 | 1,305 | 1,315 | +2.73% | 29,800 | - | +2.33% | - | - |
| 11/16 | 1,260 | 1,290 | 1,260 | 1,280 | +0.79% | 20,800 | - | -0.23% | - | - |
| 11/15 | 1,230 | 1,270 | 1,230 | 1,270 | +3.25% | 13,000 | - | -1.01% | - | - |
| 11/14 | 1,235 | 1,235 | 1,225 | 1,230 | -0.81% | 9,000 | - | -4.06% | - | - |
| 11/13 | 1,235 | 1,240 | 1,220 | 1,240 | +1.22% | 25,000 | - | -3.35% | - | - |
| 11/12 | 1,255 | 1,255 | 1,225 | 1,225 | -3.16% | 43,200 | - | -4.67% | - | - |
| 11/09 | 1,260 | 1,270 | 1,255 | 1,265 | 0% | 23,000 | - | -1.79% | - | - |
| 11/08 | 1,290 | 1,290 | 1,265 | 1,265 | -1.94% | 17,800 | - | -1.86% | - | - |
| 11/07 | 1,310 | 1,315 | 1,290 | 1,290 | 0% | 34,800 | - | 0% | - | - |
| 11/06 | 1,290 | 1,300 | 1,265 | 1,290 | +0.39% | 46,000 | - | -0.08% | - | - |
| 11/05 | 1,295 | 1,300 | 1,280 | 1,285 | -0.77% | 11,000 | - | -0.54% | - | - |
| 11/02 | 1,285 | 1,305 | 1,285 | 1,295 | +0.39% | 24,000 | - | +0.15% | - | - |
| 11/01 | 1,295 | 1,310 | 1,285 | 1,290 | +0.39% | 24,600 | - | -0.39% | - | - |
| 10/31 | 1,255 | 1,295 | 1,250 | 1,285 | +2.39% | 31,400 | - | -1.08% | - | - |
| 10/30 | 1,275 | 1,280 | 1,255 | 1,255 | -1.57% | 31,200 | - | -3.68% | - | - |
| 10/29 | 1,285 | 1,300 | 1,265 | 1,275 | 0% | 29,000 | - | -2.52% | - | - |
| 10/26 | 1,300 | 1,300 | 1,270 | 1,275 | -2.3% | 43,000 | - | -2.82% | - | - |
| 10/25 | 1,285 | 1,305 | 1,280 | 1,305 | +1.16% | 39,200 | - | -0.84% | - | - |
| 10/24 | 1,280 | 1,305 | 1,280 | 1,290 | -1.15% | 40,800 | - | -2.27% | - | - |
| 10/23 | 1,335 | 1,340 | 1,300 | 1,305 | -1.14% | 28,400 | - | -1.44% | - | - |
| 10/22 | 1,320 | 1,335 | 1,310 | 1,320 | -0.38% | 22,000 | - | -0.53% | - | - |
| 10/19 | 1,330 | 1,350 | 1,315 | 1,325 | -1.49% | 24,800 | - | -0.3% | - | - |
| 10/18 | 1,325 | 1,345 | 1,325 | 1,345 | +2.67% | 23,000 | - | +1.13% | - | - |
| 10/17 | 1,310 | 1,325 | 1,305 | 1,310 | +0.77% | 28,600 | - | -1.5% | - | - |
| 10/16 | 1,270 | 1,300 | 1,255 | 1,300 | +2.77% | 28,200 | - | -2.4% | - | - |
| 10/15 | 1,260 | 1,280 | 1,260 | 1,265 | 0% | 16,200 | - | -5.24% | - | - |
| 10/12 | 1,260 | 1,280 | 1,260 | 1,265 | +0.4% | 30,600 | - | -5.39% | - | - |
| 10/11 | 1,250 | 1,275 | 1,250 | 1,260 | 0% | 33,200 | - | -5.97% | - | - |
| 10/10 | 1,275 | 1,280 | 1,255 | 1,260 | -1.95% | 53,200 | - | -6.18% | - | - |
| 10/09 | 1,295 | 1,305 | 1,280 | 1,285 | -0.77% | 34,200 | - | -4.6% | - | - |
| 10/05 | 1,295 | 1,300 | 1,285 | 1,295 | 0% | 31,400 | - | -4% | - | - |
| 10/04 | 1,280 | 1,315 | 1,280 | 1,295 | +1.17% | 47,600 | - | -4.15% | - | - |
| 10/03 | 1,310 | 1,315 | 1,280 | 1,280 | -2.66% | 52,400 | - | -5.54% | - | - |
| 10/02 | 1,320 | 1,355 | 1,310 | 1,315 | 0% | 55,400 | - | -3.17% | - | - |
| 10/01 | 1,315 | 1,320 | 1,305 | 1,315 | 0% | 29,200 | - | -3.38% | - | - |
| 09/28 | 1,355 | 1,355 | 1,305 | 1,315 | -2.95% | 53,600 | - | -3.73% | - | - |
| 09/27 | 1,355 | 1,385 | 1,345 | 1,355 | -1.09% | 43,800 | - | -1.17% | - | - |
| 09/26 | 1,365 | 1,385 | 1,355 | 1,370 | -2.14% | 47,200 | - | -0.36% | - | - |
| 09/25 | 1,360 | 1,400 | 1,360 | 1,400 | +2.19% | 35,600 | - | +1.52% | - | - |
| 09/24 | 1,370 | 1,385 | 1,355 | 1,370 | -0.72% | 42,600 | - | -0.87% | - | - |
| 09/21 | 1,395 | 1,395 | 1,375 | 1,380 | 0% | 34,200 | - | -0.5% | - | - |
| 09/20 | 1,395 | 1,410 | 1,370 | 1,380 | -0.72% | 57,800 | - | -0.79% | - | - |
| 09/19 | 1,390 | 1,400 | 1,375 | 1,390 | 0% | 35,200 | - | -0.29% | - | - |
| 09/18 | 1,375 | 1,400 | 1,345 | 1,390 | 0% | 39,800 | - | -0.57% | - | - |
| 09/14 | 1,375 | 1,400 | 1,365 | 1,390 | +2.21% | 47,800 | - | -0.71% | - | - |
| 09/13 | 1,340 | 1,375 | 1,340 | 1,360 | +0.37% | 28,800 | - | -3.06% | - | - |
