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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 2,070 | 2,070 | 2,030 | 2,030 | -1.46% | 4,000 | 45億4230万 | -0.49% | 118.01 | 0.26 |
| 03/28 | 2,100 | 2,110 | 2,040 | 2,060 | -0.96% | 8,200 | 46億942万 | +1.03% | 119.75 | 0.26 |
| 03/27 | 2,070 | 2,100 | 2,060 | 2,080 | -0.48% | 5,000 | 46億5417万 | +2.11% | 120.92 | 0.26 |
| 03/26 | 2,080 | 2,100 | 2,070 | 2,090 | -0.48% | 7,500 | 46億7655万 | +2.7% | 121.5 | 0.27 |
| 03/25 | 2,110 | 2,120 | 2,090 | 2,100 | 0% | 7,800 | 46億9893万 | +3.5% | 122.08 | 0.27 |
| 03/22 | 2,140 | 2,140 | 2,090 | 2,100 | -0.94% | 14,300 | 46億9893万 | +3.96% | 122.08 | 0.27 |
| 03/21 | 2,030 | 2,130 | 2,030 | 2,120 | +4.43% | 19,100 | 47億4368万 | +5.32% | 123.24 | 0.27 |
| 03/19 | 2,030 | 2,040 | 2,020 | 2,030 | 0% | 4,600 | 45億4230万 | +1.25% | 118.01 | 0.26 |
| 03/18 | 2,050 | 2,050 | 2,020 | 2,030 | 0% | 8,500 | 45億4230万 | +1.25% | 118.01 | 0.26 |
| 03/15 | 2,060 | 2,060 | 2,030 | 2,030 | -0.49% | 8,000 | 45億4230万 | +1.25% | 118.01 | 0.26 |
| 03/14 | 2,030 | 2,050 | 2,030 | 2,040 | -0.49% | 5,300 | 45億6467万 | +1.69% | 118.59 | 0.26 |
| 03/13 | 2,040 | 2,050 | 2,020 | 2,050 | +0.49% | 5,200 | 45億8705万 | +2.14% | 119.17 | 0.26 |
| 03/12 | 2,060 | 2,060 | 2,030 | 2,040 | 0% | 7,900 | 45億6467万 | +1.69% | 118.59 | 0.26 |
| 03/11 | 2,020 | 2,060 | 2,020 | 2,040 | +2% | 7,800 | 45億6467万 | +1.59% | 118.59 | 0.26 |
| 03/08 | 2,030 | 2,040 | 2,000 | 2,000 | -1.96% | 14,600 | 44億7517万 | -0.5% | 116.27 | 0.25 |
| 03/07 | 2,050 | 2,070 | 2,020 | 2,040 | +0.49% | 6,500 | 45億6467万 | +1.34% | 118.59 | 0.26 |
| 03/06 | 2,030 | 2,050 | 2,020 | 2,030 | +1.5% | 4,900 | 45億4230万 | +0.69% | 118.01 | 0.26 |
| 03/05 | 2,020 | 2,040 | 2,000 | 2,000 | -0.5% | 12,400 | 44億7517万 | -0.79% | 116.27 | 0.25 |
| 03/04 | 2,020 | 2,050 | 2,010 | 2,010 | 0% | 4,300 | 44億9754万 | -0.4% | 116.85 | 0.26 |
| 03/01 | 2,020 | 2,020 | 1,990 | 2,010 | -1.47% | 7,100 | 44億9754万 | -0.54% | 116.85 | 0.26 |
| 02/28 | 2,020 | 2,040 | 2,010 | 2,040 | +2% | 4,100 | 45億6467万 | +0.84% | 118.59 | 0.26 |
| 02/27 | 2,000 | 2,040 | 2,000 | 2,000 | 0% | 8,100 | 44億7517万 | -1.23% | 116.27 | 0.25 |
| 02/26 | 1,980 | 2,020 | 1,980 | 2,000 | -0.5% | 2,500 | 44億7517万 | -1.57% | 116.27 | 0.25 |
| 02/25 | 2,020 | 2,020 | 2,000 | 2,010 | 0% | 8,400 | 44億9754万 | -1.47% | 116.85 | 0.26 |
| 02/22 | 1,980 | 2,010 | 1,950 | 2,010 | 0% | 4,600 | 44億9754万 | -1.81% | 116.85 | 0.26 |
| 02/21 | 2,010 | 2,030 | 2,000 | 2,010 | -0.5% | 2,700 | 44億9754万 | -2.09% | 116.85 | 0.26 |
| 02/20 | 2,030 | 2,030 | 2,000 | 2,020 | 0% | 5,400 | 45億1992万 | -2.08% | 117.43 | 0.26 |
| 02/19 | 1,950 | 2,020 | 1,950 | 2,020 | +3.59% | 4,600 | 45億1992万 | -2.46% | 117.43 | 0.26 |
| 02/18 | 1,890 | 1,950 | 1,890 | 1,950 | +4.28% | 7,000 | 43億6329万 | -6.2% | 113.36 | 0.25 |
| 02/15 | 1,930 | 1,940 | 1,870 | 1,870 | -3.11% | 11,100 | 41億8428万 | -10.53% | 108.71 | 0.24 |
| 02/14 | 1,920 | 1,940 | 1,900 | 1,930 | +0.52% | 11,400 | 43億1854万 | -8.27% | 112.2 | 0.25 |
| 02/13 | 2,010 | 2,010 | 1,910 | 1,920 | -4.95% | 13,500 | 42億9616万 | -9.18% | 111.61 | 0.24 |
| 02/12 | 2,040 | 2,040 | 1,990 | 2,020 | -0.98% | 10,500 | 45億1992万 | -4.99% | 117.43 | 0.26 |
| 02/08 | 2,070 | 2,070 | 2,040 | 2,040 | -0.49% | 4,000 | 45億6467万 | -4.32% | 118.59 | 0.26 |
| 02/07 | 2,050 | 2,060 | 2,030 | 2,050 | -0.49% | 7,900 | 45億8705万 | -3.98% | 119.17 | 0.26 |
| 02/06 | 2,050 | 2,070 | 2,040 | 2,060 | +0.98% | 9,100 | 46億942万 | -3.6% | 119.75 | 0.26 |
| 02/05 | 2,050 | 2,060 | 2,020 | 2,040 | -1.92% | 12,800 | 45億6467万 | -4.67% | 118.59 | 0.26 |
| 02/04 | 2,090 | 2,100 | 2,050 | 2,080 | 0% | 9,200 | 46億5417万 | -2.85% | 120.92 | 0.26 |
| 02/01 | 2,100 | 2,120 | 2,080 | 2,080 | -0.48% | 7,000 | 46億5417万 | -2.8% | 120.92 | 0.26 |
| 01/31 | 2,080 | 2,100 | 2,070 | 2,090 | -0.95% | 6,700 | 46億7655万 | -2.34% | 121.5 | 0.27 |
| 01/30 | 2,050 | 2,120 | 2,050 | 2,110 | +3.43% | 12,000 | 47億2130万 | -1.4% | 122.66 | 0.27 |
| 01/29 | 2,010 | 2,080 | 2,010 | 2,040 | +0.49% | 10,000 | 45億6467万 | -4.45% | 118.59 | 0.26 |
| 01/28 | 2,110 | 2,110 | 2,000 | 2,030 | -2.87% | 20,700 | 45億4230万 | -4.78% | 118.01 | 0.26 |
| 01/25 | 2,100 | 2,110 | 2,070 | 2,090 | +0.97% | 11,200 | 46億7655万 | -1.79% | 121.5 | 0.27 |
| 01/24 | 2,040 | 2,090 | 1,990 | 2,070 | -0.96% | 14,100 | 46億3180万 | -2.31% | 120.33 | 0.26 |
| 01/23 | 2,150 | 2,160 | 2,070 | 2,090 | -4.13% | 19,300 | 46億7655万 | -0.85% | 121.5 | 0.27 |
| 01/22 | 2,210 | 2,210 | 2,170 | 2,180 | -0.46% | 8,100 | 48億7793万 | +3.91% | 126.73 | 0.28 |
| 01/21 | 2,200 | 2,220 | 2,190 | 2,190 | +0.46% | 3,900 | 49億31万 | +5.09% | 127.31 | 0.28 |
| 01/18 | 2,190 | 2,190 | 2,170 | 2,180 | +0.46% | 7,800 | 48億7793万 | +5.42% | 126.73 | 0.28 |
| 01/17 | 2,230 | 2,230 | 2,150 | 2,170 | -3.56% | 18,700 | 48億5556万 | +5.75% | 126.15 | 0.28 |
| 01/16 | 2,260 | 2,340 | 2,220 | 2,250 | +0.9% | 34,400 | 50億3456万 | +10.51% | 130.8 | 0.29 |
| 01/15 | 2,240 | 2,250 | 2,210 | 2,230 | +0.9% | 14,100 | 49億8981万 | +10.51% | 129.64 | 0.28 |
| 01/11 | 2,260 | 2,260 | 2,200 | 2,210 | -0.45% | 9,100 | 49億4506万 | +10.72% | 128.47 | 0.28 |
| 01/10 | 2,220 | 2,250 | 2,210 | 2,220 | 0% | 9,200 | 49億6744万 | +12.58% | 129.05 | 0.28 |
| 01/09 | 2,180 | 2,240 | 2,110 | 2,220 | +0.91% | 25,800 | 49億6744万 | +14.08% | 129.05 | 0.28 |
| 01/08 | 2,240 | 2,250 | 2,180 | 2,200 | -0.45% | 23,700 | 49億2269万 | +14.7% | 127.89 | 0.28 |
| 01/07 | 2,180 | 2,370 | 2,120 | 2,210 | +2.31% | 30,400 | 49億4506万 | +16.75% | 128.47 | 0.28 |
| 01/04 | 2,160 | 2,180 | 2,110 | 2,160 | +1.41% | 21,500 | 48億3318万 | +15.63% | 125.57 | 0.28 |
| 2012 |
| 12/28 | 2,110 | 2,130 | 2,060 | 2,130 | +1.43% | 15,900 | - | +15.51% | - | - |
| 12/27 | 2,140 | 2,190 | 2,100 | 2,100 | -1.41% | 19,600 | - | +15.38% | - | - |
| 12/26 | 2,090 | 2,140 | 2,060 | 2,130 | +3.4% | 23,100 | - | +18.53% | - | - |
| 12/25 | 2,060 | 2,100 | 2,000 | 2,060 | +0.49% | 24,400 | - | +16.19% | - | - |
| 12/21 | 2,160 | 2,180 | 1,970 | 2,050 | -2.38% | 36,700 | - | +17.01% | - | - |
| 12/20 | 2,070 | 2,130 | 2,050 | 2,100 | +1.45% | 39,500 | - | +21.32% | - | - |
| 12/19 | 2,050 | 2,070 | 2,010 | 2,070 | +3.5% | 30,600 | - | +21.41% | - | - |
| 12/18 | 1,950 | 2,030 | 1,920 | 2,000 | +2.56% | 24,500 | - | +19.05% | - | - |
| 12/17 | 2,000 | 2,020 | 1,930 | 1,950 | 0% | 49,100 | - | +17.47% | - | - |
| 12/14 | 1,840 | 1,950 | 1,830 | 1,950 | +5.41% | 52,500 | - | +18.76% | - | - |
| 12/13 | 1,820 | 1,850 | 1,810 | 1,850 | +2.21% | 12,200 | - | +13.85% | - | - |
| 12/12 | 1,840 | 1,840 | 1,800 | 1,810 | -0.55% | 18,400 | - | +12.28% | - | - |
| 12/11 | 1,820 | 1,820 | 1,780 | 1,820 | -1.09% | 14,300 | - | +13.75% | - | - |
| 12/10 | 1,830 | 1,880 | 1,830 | 1,840 | +2.22% | 32,800 | - | +15.8% | - | - |
| 12/07 | 1,800 | 1,820 | 1,790 | 1,800 | +1.12% | 22,600 | - | +14.21% | - | - |
| 12/06 | 1,770 | 1,810 | 1,770 | 1,780 | +0.56% | 20,500 | - | +13.59% | - | - |
| 12/05 | 1,780 | 1,800 | 1,750 | 1,770 | -0.56% | 30,900 | - | +13.68% | - | - |
| 12/04 | 1,800 | 1,860 | 1,730 | 1,780 | +4.71% | 128,700 | - | +14.99% | - | - |
| 12/03 | 1,700 | 1,820 | 1,650 | 1,700 | +6.25% | 100,500 | - | +10.32% | - | - |
| 11/30 | 1,570 | 1,630 | 1,560 | 1,600 | +2.56% | 23,100 | - | +4.1% | - | - |
| 11/29 | 1,530 | 1,560 | 1,530 | 1,560 | +1.96% | 3,400 | - | +1.5% | - | - |
| 11/28 | 1,580 | 1,580 | 1,530 | 1,530 | -3.16% | 9,800 | - | -0.39% | - | - |
| 11/27 | 1,570 | 1,600 | 1,570 | 1,580 | +0.64% | 9,600 | - | +2.86% | - | - |
| 11/26 | 1,580 | 1,590 | 1,570 | 1,570 | +0.64% | 7,200 | - | +2.21% | - | - |
| 11/22 | 1,540 | 1,560 | 1,540 | 1,560 | +1.96% | 3,800 | - | +1.63% | - | - |
| 11/21 | 1,530 | 1,550 | 1,530 | 1,530 | 0% | 2,700 | - | -0.26% | - | - |
| 11/20 | 1,550 | 1,550 | 1,530 | 1,530 | -0.65% | 2,100 | - | -0.26% | - | - |
| 11/19 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 4,700 | - | +0.39% | - | - |
| 11/16 | 1,520 | 1,540 | 1,520 | 1,540 | +1.99% | 3,700 | - | +0.46% | - | - |
| 11/15 | 1,460 | 1,510 | 1,460 | 1,510 | +4.14% | 7,000 | - | -1.37% | - | - |
| 11/14 | 1,450 | 1,470 | 1,450 | 1,450 | -0.68% | 3,600 | - | -5.23% | - | - |
| 11/13 | 1,500 | 1,500 | 1,450 | 1,460 | -2.67% | 11,200 | - | -4.7% | - | - |
| 11/12 | 1,500 | 1,510 | 1,490 | 1,500 | 0% | 2,700 | - | -2.28% | - | - |
| 11/09 | 1,500 | 1,510 | 1,490 | 1,500 | -0.66% | 3,900 | - | -2.34% | - | - |
| 11/08 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 2,400 | - | -1.82% | - | - |
| 11/07 | 1,540 | 1,540 | 1,520 | 1,520 | 0% | 3,000 | - | -1.3% | - | - |
| 11/06 | 1,540 | 1,540 | 1,520 | 1,520 | -1.3% | 2,700 | - | -1.43% | - | - |
| 11/05 | 1,530 | 1,540 | 1,530 | 1,540 | +0.65% | 3,700 | - | -0.26% | - | - |
| 11/02 | 1,570 | 1,590 | 1,530 | 1,530 | -1.92% | 11,600 | - | -0.97% | - | - |
| 11/01 | 1,540 | 1,560 | 1,530 | 1,560 | +1.96% | 2,300 | - | +0.91% | - | - |
| 10/31 | 1,540 | 1,560 | 1,520 | 1,530 | -0.65% | 15,500 | - | -1.1% | - | - |
| 10/30 | 1,590 | 1,590 | 1,540 | 1,540 | -4.94% | 14,800 | - | -0.58% | - | - |
