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 | 476 | 476 | 468 | 468 | -1.68% | 7,000 | 159億3910万 | -0.43% | 8.54 | 0.58 |
| 03/28 | 477 | 477 | 464 | 476 | -0.21% | 20,000 | 162億1157万 | +1.49% | 8.68 | 0.59 |
| 03/27 | 473 | 477 | 472 | 477 | -1.65% | 16,000 | 162億4562万 | +1.92% | 8.7 | 0.59 |
| 03/26 | 477 | 490 | 477 | 485 | +1.68% | 23,000 | 165億1809万 | +3.85% | 8.85 | 0.6 |
| 03/25 | 480 | 480 | 477 | 477 | +0.21% | 8,000 | 162億4562万 | +2.36% | 8.7 | 0.59 |
| 03/22 | 479 | 479 | 476 | 476 | -0.63% | 8,000 | 162億1157万 | +2.59% | 8.68 | 0.59 |
| 03/21 | 479 | 479 | 475 | 479 | +0.84% | 24,000 | 163億1374万 | +3.46% | 8.74 | 0.6 |
| 03/19 | 477 | 478 | 472 | 475 | 0% | 10,000 | 161億7751万 | +2.81% | 8.66 | 0.59 |
| 03/18 | 479 | 480 | 472 | 475 | -0.84% | 18,000 | 161億7751万 | +3.04% | 8.66 | 0.59 |
| 03/15 | 479 | 479 | 476 | 479 | +0.84% | 21,000 | 163億1374万 | +3.9% | 8.74 | 0.6 |
| 03/14 | 475 | 475 | 473 | 475 | +0.42% | 14,000 | 161億7751万 | +3.26% | 8.66 | 0.59 |
| 03/13 | 474 | 474 | 466 | 473 | +0.64% | 10,000 | 161億939万 | +3.05% | 8.63 | 0.59 |
| 03/12 | 480 | 480 | 470 | 470 | -1.05% | 14,000 | 160億722万 | +2.62% | 8.57 | 0.58 |
| 03/11 | 477 | 477 | 465 | 475 | -0.42% | 37,000 | 161億7751万 | +3.71% | 8.66 | 0.59 |
| 03/08 | 479 | 482 | 477 | 477 | -0.42% | 26,000 | 162億4562万 | +4.15% | 8.7 | 0.59 |
| 03/07 | 479 | 480 | 477 | 479 | +0.84% | 21,000 | 163億1374万 | +4.81% | 8.74 | 0.6 |
| 03/06 | 475 | 475 | 474 | 475 | +0.42% | 16,000 | 161億7751万 | +4.17% | 8.66 | 0.59 |
| 03/05 | 467 | 473 | 465 | 473 | +1.28% | 18,000 | 161億939万 | +3.73% | 8.63 | 0.59 |
| 03/04 | 466 | 468 | 462 | 467 | +1.97% | 19,000 | 159億505万 | +2.64% | 8.52 | 0.58 |
| 03/01 | 455 | 458 | 453 | 458 | +0.66% | 21,000 | 155億9852万 | +0.88% | 8.35 | 0.57 |
| 02/28 | 452 | 455 | 450 | 455 | +1.34% | 17,000 | 154億9635万 | +0.44% | 8.3 | 0.57 |
| 02/27 | 452 | 452 | 447 | 449 | -1.32% | 26,000 | 152億9200万 | -0.66% | 8.19 | 0.56 |
| 02/26 | 452 | 455 | 450 | 455 | +0.22% | 8,000 | 154億9635万 | +0.66% | 8.3 | 0.57 |
| 02/25 | 451 | 454 | 450 | 454 | +0.89% | 16,000 | 154億6229万 | +0.44% | 8.28 | 0.56 |
| 02/22 | 450 | 450 | 448 | 450 | 0% | 17,000 | 153億2606万 | -0.22% | 8.21 | 0.56 |
| 02/21 | 449 | 450 | 448 | 450 | +0.45% | 7,000 | 153億2606万 | -0.22% | 8.21 | 0.56 |
| 02/20 | 452 | 453 | 448 | 448 | -0.44% | 18,000 | 152億5794万 | -0.67% | 8.17 | 0.56 |
| 02/19 | 452 | 452 | 448 | 450 | +0.22% | 10,000 | 153億2606万 | 0% | 8.21 | 0.56 |
| 02/18 | 441 | 449 | 441 | 449 | +1.13% | 14,000 | 152億9200万 | -0.22% | 8.19 | 0.56 |
| 02/15 | 448 | 455 | 440 | 444 | -1.77% | 31,000 | 151億2171万 | -1.11% | 8.1 | 0.55 |
| 02/14 | 450 | 452 | 446 | 452 | +0.89% | 17,000 | 153億9418万 | +0.67% | 8.25 | 0.56 |
| 02/13 | 460 | 460 | 448 | 448 | -1.54% | 23,000 | 152億5794万 | 0% | 8.17 | 0.56 |
| 02/12 | 460 | 460 | 451 | 455 | 0% | 24,000 | 154億9635万 | +1.79% | 8.3 | 0.57 |
| 02/08 | 454 | 459 | 453 | 455 | +0.22% | 23,000 | 154億9635万 | +2.02% | 8.3 | 0.57 |
| 02/07 | 459 | 461 | 450 | 454 | -0.44% | 73,000 | 154億6229万 | +2.02% | 8.28 | 0.56 |
| 02/06 | 470 | 477 | 447 | 456 | -1.72% | 76,000 | 155億3041万 | +2.93% | 8.32 | 0.57 |
| 02/05 | 460 | 465 | 460 | 464 | -0.22% | 10,000 | 158億287万 | +4.98% | 8.46 | 0.58 |
| 02/04 | 464 | 470 | 462 | 465 | +1.31% | 36,000 | 158億3693万 | +5.44% | 8.48 | 0.58 |
| 02/01 | 460 | 465 | 458 | 459 | -0.65% | 29,000 | 156億3258万 | +4.79% | 8.37 | 0.57 |
| 01/31 | 455 | 462 | 455 | 462 | +0.43% | 15,000 | 157億3476万 | +5.96% | 8.43 | 0.57 |
| 01/30 | 455 | 460 | 450 | 460 | +0.88% | 34,000 | 156億6664万 | +5.99% | 8.39 | 0.57 |
| 01/29 | 455 | 458 | 455 | 456 | -0.22% | 7,000 | 155億3041万 | +5.56% | 8.32 | 0.57 |
| 01/28 | 448 | 460 | 447 | 457 | +2.7% | 47,000 | 155億6447万 | +6.28% | 8.34 | 0.57 |
| 01/25 | 445 | 445 | 445 | 445 | +0.68% | 2,000 | 151億5577万 | +4.22% | 8.12 | 0.55 |
| 01/24 | 432 | 442 | 432 | 442 | +2.08% | 10,000 | 150億5360万 | +4% | 8.06 | 0.55 |
| 01/23 | 436 | 440 | 431 | 433 | -0.46% | 18,000 | 147億4708万 | +2.36% | 7.9 | 0.54 |
| 01/22 | 443 | 443 | 435 | 435 | -2.68% | 13,000 | 148億1519万 | +3.33% | 7.94 | 0.54 |
| 01/21 | 449 | 450 | 445 | 447 | +0.45% | 15,000 | 152億2389万 | +6.94% | 8.15 | 0.56 |
| 01/18 | 443 | 445 | 438 | 445 | +1.6% | 26,000 | 151億5577万 | +7.23% | 8.12 | 0.55 |
| 01/17 | 438 | 445 | 438 | 438 | -1.57% | 14,000 | 149億1737万 | +6.31% | 7.99 | 0.54 |
| 01/16 | 445 | 445 | 439 | 445 | 0% | 20,000 | 151億5577万 | +8.54% | 8.12 | 0.55 |
| 01/15 | 450 | 450 | 444 | 445 | +1.6% | 42,000 | 151億5577万 | +9.34% | 8.12 | 0.55 |
| 01/11 | 433 | 440 | 430 | 438 | +1.15% | 35,000 | 149億1737万 | +8.42% | 7.99 | 0.54 |
| 01/10 | 427 | 433 | 425 | 433 | +1.41% | 21,000 | 147億4708万 | +7.98% | 7.9 | 0.54 |
| 01/09 | 431 | 431 | 427 | 427 | -1.61% | 10,000 | 145億4273万 | +7.29% | 7.79 | 0.53 |
| 01/08 | 435 | 440 | 428 | 434 | +1.4% | 27,000 | 147億8113万 | +9.87% | 7.92 | 0.54 |
| 01/07 | 440 | 444 | 428 | 428 | -2.06% | 45,000 | 145億7679万 | +8.91% | 7.81 | 0.53 |
| 01/04 | 419 | 440 | 419 | 437 | +5.3% | 33,000 | 148億8331万 | +12.05% | 7.97 | 0.54 |
| 2012 |
| 12/28 | 420 | 424 | 415 | 415 | -1.19% | 43,000 | - | +7.24% | - | - |
| 12/27 | 420 | 433 | 414 | 420 | -1.18% | 50,000 | - | +9.09% | - | - |
| 12/26 | 424 | 430 | 422 | 425 | 0% | 26,000 | - | +11.26% | - | - |
| 12/25 | 410 | 425 | 410 | 425 | +3.66% | 45,000 | - | +12.14% | - | - |
| 12/21 | 409 | 410 | 406 | 410 | +0.24% | 33,000 | - | +9.04% | - | - |
| 12/20 | 410 | 411 | 403 | 409 | +0.49% | 46,000 | - | +9.36% | - | - |
| 12/19 | 414 | 414 | 399 | 407 | -0.97% | 25,000 | - | +9.7% | - | - |
| 12/18 | 398 | 418 | 398 | 411 | +3.53% | 83,000 | - | +11.38% | - | - |
| 12/17 | 393 | 397 | 393 | 397 | +2.06% | 37,000 | - | +8.17% | - | - |
| 12/14 | 391 | 391 | 389 | 389 | 0% | 25,000 | - | +6.58% | - | - |
| 12/13 | 387 | 393 | 387 | 389 | +0.78% | 51,000 | - | +6.87% | - | - |
| 12/12 | 385 | 387 | 381 | 386 | +1.31% | 26,000 | - | +6.63% | - | - |
| 12/11 | 381 | 385 | 378 | 381 | +1.06% | 22,000 | - | +5.54% | - | - |
| 12/10 | 376 | 379 | 375 | 377 | +0.8% | 20,000 | - | +4.72% | - | - |
| 12/07 | 372 | 374 | 372 | 374 | +1.36% | 13,000 | - | +4.18% | - | - |
| 12/06 | 374 | 374 | 368 | 369 | 0% | 4,000 | - | +2.79% | - | - |
| 12/05 | 372 | 373 | 369 | 369 | -0.81% | 15,000 | - | +3.07% | - | - |
| 12/04 | 372 | 375 | 371 | 372 | +0.27% | 7,000 | - | +4.2% | - | - |
| 12/03 | 365 | 371 | 365 | 371 | +1.64% | 11,000 | - | +3.92% | - | - |
| 11/30 | 364 | 365 | 363 | 365 | +1.11% | 18,000 | - | +2.53% | - | - |
| 11/29 | 365 | 365 | 359 | 361 | -1.1% | 13,000 | - | +1.4% | - | - |
| 11/28 | 365 | 365 | 365 | 365 | 0% | 3,000 | - | +2.53% | - | - |
| 11/27 | 365 | 365 | 365 | 365 | 0% | 6,000 | - | +2.82% | - | - |
| 11/26 | 361 | 367 | 360 | 365 | +1.67% | 22,000 | - | +2.82% | - | - |
| 11/22 | 356 | 359 | 356 | 359 | +1.41% | 11,000 | - | +1.13% | - | - |
| 11/21 | 354 | 357 | 351 | 354 | -1.12% | 30,000 | - | -0.28% | - | - |
| 11/20 | 360 | 361 | 357 | 358 | -0.28% | 19,000 | - | +0.85% | - | - |
| 11/19 | 353 | 359 | 353 | 359 | +3.16% | 14,000 | - | +1.13% | - | - |
| 11/16 | 350 | 350 | 346 | 348 | -0.57% | 12,000 | - | -1.97% | - | - |
| 11/15 | 348 | 350 | 348 | 350 | +1.74% | 12,000 | - | -1.41% | - | - |
| 11/14 | 344 | 347 | 344 | 344 | -1.15% | 9,000 | - | -3.37% | - | - |
| 11/13 | 344 | 348 | 344 | 348 | -0.29% | 3,000 | - | -2.25% | - | - |
| 11/12 | 351 | 351 | 341 | 349 | -1.41% | 15,000 | - | -2.24% | - | - |
| 11/09 | 357 | 357 | 352 | 354 | -0.84% | 11,000 | - | -1.12% | - | - |
| 11/08 | 352 | 357 | 352 | 357 | -0.28% | 3,000 | - | -0.56% | - | - |
| 11/07 | 356 | 358 | 355 | 358 | -0.83% | 9,000 | - | -0.28% | - | - |
| 11/06 | 355 | 361 | 355 | 361 | +1.69% | 20,000 | - | +0.28% | - | - |
| 11/05 | 355 | 356 | 351 | 355 | 0% | 9,000 | - | -1.39% | - | - |
| 11/02 | 348 | 355 | 347 | 355 | 0% | 14,000 | - | -1.66% | - | - |
| 11/01 | 355 | 355 | 355 | 355 | 0% | 15,000 | - | -1.93% | - | - |
| 10/31 | 355 | 355 | 355 | 355 | +0.57% | 3,000 | - | -2.2% | - | - |
| 10/30 | 359 | 359 | 353 | 353 | -1.67% | 15,000 | - | -3.02% | - | - |
