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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 358 | 361 | 351 | 354 | -3.28% | 90,000 | 114億9135万 | -0.56% | 9.23 | 0.52 |
| 03/28 | 372 | 372 | 357 | 366 | -2.14% | 43,000 | 118億8089万 | +3.1% | 9.54 | 0.53 |
| 03/27 | 372 | 393 | 372 | 374 | -2.86% | 98,000 | 121億4058万 | +5.65% | 9.75 | 0.55 |
| 03/26 | 378 | 385 | 377 | 385 | +1.85% | 283,000 | 124億9766万 | +9.38% | 10.04 | 0.56 |
| 03/25 | 385 | 385 | 378 | 378 | 0% | 62,000 | 122億7043万 | +8% | 9.86 | 0.55 |
| 03/22 | 379 | 384 | 375 | 378 | -0.53% | 61,000 | 122億7043万 | +8.93% | 9.86 | 0.55 |
| 03/21 | 370 | 384 | 369 | 380 | +3.83% | 122,000 | 123億3535万 | +10.14% | 9.91 | 0.56 |
| 03/19 | 366 | 368 | 365 | 366 | +0.27% | 45,000 | 118億8089万 | +6.71% | 9.54 | 0.53 |
| 03/18 | 370 | 370 | 364 | 365 | -0.82% | 58,000 | 118億4843万 | +6.73% | 9.52 | 0.53 |
| 03/15 | 368 | 369 | 364 | 368 | +1.1% | 66,000 | 119億4582万 | +7.92% | 9.6 | 0.54 |
| 03/14 | 362 | 367 | 361 | 364 | +0.55% | 31,000 | 118億1597万 | +7.37% | 9.49 | 0.53 |
| 03/13 | 360 | 366 | 360 | 362 | +0.56% | 43,000 | 117億5105万 | +7.1% | 9.44 | 0.53 |
| 03/12 | 361 | 367 | 360 | 360 | 0% | 44,000 | 116億8612万 | +6.82% | 9.39 | 0.53 |
| 03/11 | 359 | 369 | 358 | 360 | +1.41% | 60,000 | 116億8612万 | +7.14% | 9.39 | 0.53 |
| 03/08 | 353 | 356 | 352 | 355 | +0.57% | 61,000 | 115億2382万 | +5.97% | 9.26 | 0.52 |
| 03/07 | 352 | 357 | 350 | 353 | +0.86% | 65,000 | 114億5889万 | +5.69% | 9.2 | 0.52 |
| 03/06 | 346 | 354 | 346 | 350 | +1.45% | 56,000 | 113億6151万 | +5.11% | 9.13 | 0.51 |
| 03/05 | 345 | 350 | 342 | 345 | +0.29% | 63,000 | 111億9920万 | +3.92% | 9 | 0.5 |
| 03/04 | 347 | 347 | 343 | 344 | +2.08% | 66,000 | 111億6674万 | +3.93% | 8.97 | 0.5 |
| 03/01 | 337 | 338 | 335 | 337 | +1.2% | 40,000 | 109億3951万 | +2.12% | 8.79 | 0.49 |
| 02/28 | 334 | 337 | 333 | 333 | 0% | 72,000 | 108億966万 | +1.22% | 8.68 | 0.49 |
| 02/27 | 331 | 335 | 330 | 333 | +1.22% | 47,000 | 108億966万 | +1.22% | 8.68 | 0.49 |
| 02/26 | 328 | 333 | 328 | 329 | -1.2% | 32,000 | 106億7982万 | +0.3% | 8.58 | 0.48 |
| 02/25 | 329 | 334 | 329 | 333 | +1.83% | 37,000 | 108億966万 | +1.52% | 8.68 | 0.49 |
| 02/22 | 330 | 330 | 326 | 327 | -1.51% | 45,000 | 106億1490万 | -0.3% | 8.53 | 0.48 |
| 02/21 | 330 | 332 | 329 | 332 | +0.61% | 36,000 | 107億7720万 | +1.22% | 8.66 | 0.49 |
| 02/20 | 328 | 331 | 328 | 330 | +0.61% | 47,000 | 107億1228万 | +0.61% | 8.6 | 0.48 |
| 02/19 | 326 | 330 | 326 | 328 | 0% | 34,000 | 106億4736万 | -0.3% | 8.55 | 0.48 |
| 02/18 | 324 | 333 | 323 | 328 | +1.86% | 58,000 | 106億4736万 | -0.3% | 8.55 | 0.48 |
| 02/15 | 325 | 325 | 318 | 322 | -1.23% | 45,000 | 104億5259万 | -2.13% | 8.4 | 0.47 |
| 02/14 | 327 | 332 | 326 | 326 | -0.91% | 52,000 | 105億8243万 | -0.91% | 8.5 | 0.48 |
| 02/13 | 332 | 335 | 328 | 329 | -2.08% | 64,000 | 106億7982万 | 0% | 8.58 | 0.48 |
| 02/12 | 340 | 341 | 335 | 336 | +1.2% | 38,000 | 109億705万 | +2.13% | 8.76 | 0.49 |
| 02/08 | 339 | 339 | 330 | 332 | -1.78% | 40,000 | 107億7720万 | +1.22% | 8.66 | 0.49 |
| 02/07 | 337 | 340 | 335 | 338 | +1.2% | 42,000 | 109億7197万 | +3.05% | 8.81 | 0.49 |
| 02/06 | 332 | 336 | 330 | 334 | +1.83% | 78,000 | 108億4213万 | +2.14% | 8.71 | 0.49 |
| 02/05 | 335 | 335 | 328 | 328 | -2.09% | 55,000 | 106億4736万 | +0.61% | 8.55 | 0.48 |
| 02/04 | 335 | 337 | 333 | 335 | +0.9% | 98,000 | 108億7459万 | +3.08% | 8.73 | 0.49 |
| 02/01 | 331 | 332 | 327 | 332 | +1.22% | 44,000 | 107億7720万 | +2.47% | 8.66 | 0.49 |
| 01/31 | 328 | 331 | 327 | 328 | +0.61% | 50,000 | 106億4736万 | +1.55% | 8.55 | 0.48 |
| 01/30 | 325 | 330 | 323 | 326 | +0.31% | 61,000 | 105億8243万 | +1.24% | 8.5 | 0.48 |
| 01/29 | 327 | 330 | 325 | 325 | -0.61% | 40,000 | 105億4997万 | +1.25% | 8.47 | 0.47 |
| 01/28 | 327 | 329 | 325 | 327 | +0.93% | 69,000 | 106億1490万 | +2.19% | 8.53 | 0.48 |
| 01/25 | 321 | 328 | 321 | 324 | +1.25% | 47,000 | 105億1751万 | +1.57% | 8.45 | 0.47 |
| 01/24 | 319 | 321 | 318 | 320 | 0% | 41,000 | 103億8766万 | +0.63% | 8.34 | 0.47 |
| 01/23 | 321 | 325 | 319 | 320 | -0.31% | 45,000 | 103億8766万 | +0.63% | 8.34 | 0.47 |
| 01/22 | 329 | 330 | 318 | 321 | -2.13% | 112,000 | 104億2013万 | +1.26% | 8.37 | 0.47 |
| 01/21 | 334 | 334 | 325 | 328 | -1.8% | 64,000 | 106億4736万 | +3.8% | 8.55 | 0.48 |
| 01/18 | 331 | 337 | 331 | 334 | +2.14% | 38,000 | 108億4213万 | +6.37% | 8.71 | 0.49 |
| 01/17 | 330 | 333 | 325 | 327 | -0.61% | 81,000 | 106億1490万 | +4.81% | 8.53 | 0.48 |
| 01/16 | 339 | 339 | 329 | 329 | -2.95% | 52,000 | 106億7982万 | +5.79% | 8.58 | 0.48 |
| 01/15 | 334 | 345 | 330 | 339 | +3.67% | 88,000 | 110億443万 | +9.71% | 8.84 | 0.5 |
| 01/11 | 329 | 330 | 325 | 327 | 0% | 35,000 | 106億1490万 | +6.51% | 8.53 | 0.48 |
| 01/10 | 325 | 329 | 323 | 327 | +1.24% | 60,000 | 106億1490万 | +6.86% | 8.53 | 0.48 |
| 01/09 | 323 | 325 | 319 | 323 | -0.92% | 75,000 | 104億8505万 | +5.9% | 8.42 | 0.47 |
| 01/08 | 331 | 331 | 323 | 326 | -1.51% | 49,000 | 105億8243万 | +7.59% | 8.5 | 0.48 |
| 01/07 | 339 | 340 | 329 | 331 | +2.16% | 85,000 | 107億4474万 | +9.6% | 8.63 | 0.48 |
| 01/04 | 326 | 326 | 322 | 324 | +2.86% | 63,000 | 105億1751万 | +7.64% | 8.45 | 0.47 |
| 2012 |
| 12/28 | 318 | 318 | 315 | 315 | +0.32% | 35,000 | - | +5% | - | - |
| 12/27 | 311 | 318 | 311 | 314 | +1.29% | 79,000 | - | +5.37% | - | - |
| 12/26 | 312 | 312 | 307 | 310 | -0.64% | 76,000 | - | +4.38% | - | - |
| 12/25 | 311 | 312 | 308 | 312 | +0.97% | 37,000 | - | +5.41% | - | - |
| 12/21 | 306 | 312 | 306 | 309 | +1.31% | 63,000 | - | +4.75% | - | - |
| 12/20 | 305 | 306 | 303 | 305 | -0.33% | 45,000 | - | +3.74% | - | - |
| 12/19 | 302 | 306 | 301 | 306 | +2% | 74,000 | - | +4.44% | - | - |
| 12/18 | 301 | 301 | 299 | 300 | -0.33% | 44,000 | - | +3.09% | - | - |
| 12/17 | 304 | 304 | 300 | 301 | -0.33% | 47,000 | - | +3.44% | - | - |
| 12/14 | 304 | 304 | 296 | 302 | -1.31% | 78,000 | - | +4.14% | - | - |
| 12/13 | 302 | 307 | 301 | 306 | +0.99% | 52,000 | - | +5.88% | - | - |
| 12/12 | 303 | 304 | 300 | 303 | +0.33% | 50,000 | - | +5.21% | - | - |
| 12/11 | 296 | 302 | 294 | 302 | +3.07% | 75,000 | - | +5.23% | - | - |
| 12/10 | 294 | 294 | 290 | 293 | +1.38% | 39,000 | - | +2.09% | - | - |
| 12/07 | 291 | 291 | 288 | 289 | -0.34% | 34,000 | - | +1.05% | - | - |
| 12/06 | 291 | 291 | 288 | 290 | 0% | 44,000 | - | +1.4% | - | - |
| 12/05 | 294 | 299 | 287 | 290 | +0.35% | 50,000 | - | +1.4% | - | - |
| 12/04 | 290 | 291 | 288 | 289 | -0.34% | 19,000 | - | +1.05% | - | - |
| 12/03 | 294 | 294 | 286 | 290 | -1.36% | 27,000 | - | +1.4% | - | - |
| 11/30 | 295 | 296 | 293 | 294 | +0.34% | 22,000 | - | +2.44% | - | - |
| 11/29 | 291 | 294 | 290 | 293 | +0.34% | 34,000 | - | +2.09% | - | - |
| 11/28 | 293 | 293 | 291 | 292 | -1.02% | 26,000 | - | +1.39% | - | - |
| 11/27 | 291 | 295 | 291 | 295 | 0% | 40,000 | - | +2.43% | - | - |
| 11/26 | 298 | 298 | 293 | 295 | +0.68% | 37,000 | - | +2.43% | - | - |
| 11/22 | 293 | 296 | 290 | 293 | +1.38% | 42,000 | - | +1.38% | - | - |
| 11/21 | 288 | 289 | 287 | 289 | +1.05% | 8,000 | - | 0% | - | - |
| 11/20 | 287 | 287 | 285 | 286 | -0.35% | 11,000 | - | -1.38% | - | - |
| 11/19 | 284 | 287 | 284 | 287 | +2.14% | 23,000 | - | -1.03% | - | - |
| 11/16 | 278 | 284 | 278 | 281 | +1.81% | 17,000 | - | -3.1% | - | - |
| 11/15 | 274 | 276 | 271 | 276 | +1.1% | 17,000 | - | -5.15% | - | - |
| 11/14 | 277 | 277 | 273 | 273 | -1.09% | 20,000 | - | -6.51% | - | - |
| 11/13 | 278 | 278 | 276 | 276 | -0.72% | 20,000 | - | -5.8% | - | - |
| 11/12 | 280 | 281 | 278 | 278 | 0% | 18,000 | - | -5.44% | - | - |
| 11/09 | 281 | 281 | 278 | 278 | -1.07% | 16,000 | - | -5.76% | - | - |
| 11/08 | 281 | 284 | 281 | 281 | -1.75% | 18,000 | - | -5.39% | - | - |
| 11/07 | 287 | 287 | 286 | 286 | 0% | 3,000 | - | -4.03% | - | - |
| 11/06 | 286 | 286 | 286 | 286 | -0.35% | 5,000 | - | -4.35% | - | - |
| 11/05 | 288 | 289 | 287 | 287 | +0.35% | 9,000 | - | -4.33% | - | - |
| 11/02 | 290 | 291 | 286 | 286 | +0.35% | 9,000 | - | -4.98% | - | - |
| 11/01 | 289 | 290 | 284 | 285 | +0.35% | 16,000 | - | -5.94% | - | - |
| 10/31 | 288 | 290 | 283 | 284 | +0.35% | 61,000 | - | -6.58% | - | - |
| 10/30 | 307 | 310 | 283 | 283 | -7.82% | 101,000 | - | -7.52% | - | - |
