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 | 2,250 | 2,267 | 2,231 | 2,249 | +0.72% | 4,081,800 | 2兆2110億 | -1.1% | 17.5 | 1.85 |
03/28 | 2,275 | 2,277 | 2,220 | 2,233 | -2.15% | 5,872,600 | 2兆1953億 | -1.89% | 17.38 | 1.84 |
03/27 | 2,305 | 2,317 | 2,277 | 2,282 | -1.04% | 3,676,100 | 2兆2435億 | -0.04% | 17.76 | 1.88 |
03/26 | 2,330 | 2,340 | 2,306 | 2,306 | -1.24% | 4,693,100 | 2兆2670億 | +0.79% | 17.95 | 1.9 |
03/25 | 2,343 | 2,356 | 2,329 | 2,335 | +1.61% | 8,139,800 | 2兆2956億 | +1.88% | 18.17 | 1.92 |
03/22 | 2,280 | 2,325 | 2,274 | 2,298 | +1.32% | 10,238,300 | 2兆2592億 | +0.13% | 17.88 | 1.89 |
03/21 | 2,258 | 2,283 | 2,241 | 2,268 | +0.71% | 8,188,500 | 2兆2297億 | -1.35% | 17.65 | 1.87 |
03/19 | 2,235 | 2,260 | 2,225 | 2,252 | +2.22% | 6,549,500 | 2兆2140億 | -2.3% | 17.53 | 1.86 |
03/18 | 2,205 | 2,238 | 2,198 | 2,203 | -0.45% | 7,890,400 | 2兆1658億 | -4.71% | 17.15 | 1.82 |
03/15 | 2,227 | 2,230 | 2,205 | 2,213 | -0.36% | 7,879,300 | 2兆1756億 | -4.57% | 17.22 | 1.82 |
03/14 | 2,256 | 2,257 | 2,210 | 2,221 | -1.68% | 8,086,700 | 2兆1835億 | -4.64% | 17.29 | 1.83 |
03/13 | 2,279 | 2,283 | 2,247 | 2,259 | -1.61% | 6,791,000 | 2兆2208億 | -3.46% | 17.58 | 1.86 |
03/12 | 2,320 | 2,337 | 2,295 | 2,296 | +0.22% | 8,028,700 | 2兆2572億 | -2.13% | 17.87 | 1.89 |
03/11 | 2,262 | 2,297 | 2,247 | 2,291 | +2.51% | 9,587,900 | 2兆2523億 | -2.63% | 17.83 | 1.89 |
03/08 | 2,218 | 2,266 | 2,215 | 2,235 | +1.31% | 15,040,400 | 2兆1972億 | -5.3% | 17.39 | 1.84 |
03/07 | 2,272 | 2,275 | 2,202 | 2,206 | -3.03% | 13,206,900 | 2兆1687億 | -6.84% | 17.17 | 1.82 |
03/06 | 2,290 | 2,291 | 2,246 | 2,275 | +0.66% | 7,014,200 | 2兆2366億 | -4.29% | 17.71 | 1.87 |
03/05 | 2,263 | 2,292 | 2,256 | 2,260 | -0.04% | 5,755,300 | 2兆2218億 | -5.12% | 17.59 | 1.86 |
03/04 | 2,331 | 2,335 | 2,256 | 2,261 | -2.67% | 9,310,400 | 2兆2228億 | -5.24% | 17.6 | 1.86 |
03/01 | 2,313 | 2,348 | 2,306 | 2,323 | -0.64% | 5,443,700 | 2兆2838億 | -2.84% | 18.08 | 1.91 |
02/28 | 2,345 | 2,379 | 2,331 | 2,338 | +3.68% | 12,271,200 | 2兆2985億 | -2.22% | 18.2 | 1.93 |
02/27 | 2,294 | 2,303 | 2,249 | 2,255 | -1.66% | 6,717,100 | 2兆2169億 | -5.61% | 17.55 | 1.86 |
02/26 | 2,286 | 2,318 | 2,280 | 2,293 | -2.05% | 7,415,200 | 2兆2543億 | -4.14% | 17.85 | 1.89 |
02/25 | 2,380 | 2,399 | 2,329 | 2,341 | -0.38% | 7,444,600 | 2兆3015億 | -2.21% | 18.22 | 1.93 |
02/22 | 2,250 | 2,360 | 2,250 | 2,350 | +1.69% | 12,422,500 | 2兆3103億 | -1.92% | 18.29 | 1.94 |
02/21 | 2,381 | 2,382 | 2,291 | 2,311 | -4.11% | 12,664,400 | 2兆2720億 | -3.47% | 17.99 | 1.9 |
02/20 | 2,422 | 2,432 | 2,396 | 2,410 | +0.63% | 4,549,500 | 2兆3693億 | +0.75% | 18.76 | 1.99 |
02/19 | 2,388 | 2,423 | 2,387 | 2,395 | -0.87% | 4,500,900 | 2兆3545億 | +0.21% | 18.64 | 1.97 |
02/18 | 2,440 | 2,454 | 2,412 | 2,416 | +0.75% | 6,079,200 | 2兆3752億 | +1.17% | 18.8 | 1.99 |
02/15 | 2,410 | 2,417 | 2,347 | 2,398 | -0.79% | 6,904,400 | 2兆3575億 | +0.63% | 18.66 | 1.98 |
02/14 | 2,405 | 2,440 | 2,370 | 2,417 | +0.37% | 5,987,400 | 2兆3762億 | +1.68% | 18.81 | 1.99 |
02/13 | 2,414 | 2,438 | 2,392 | 2,408 | -0.29% | 4,378,400 | 2兆3673億 | +1.56% | 18.74 | 1.98 |
02/12 | 2,444 | 2,446 | 2,415 | 2,415 | +0.88% | 5,435,100 | 2兆3742億 | +2.03% | 18.8 | 1.99 |
02/08 | 2,408 | 2,442 | 2,384 | 2,394 | -2.6% | 9,050,500 | 2兆3536億 | +1.35% | 18.63 | 1.97 |
02/07 | 2,470 | 2,491 | 2,426 | 2,458 | -1.48% | 8,307,800 | 2兆4165億 | +4.42% | 19.13 | 2.03 |
02/06 | 2,480 | 2,507 | 2,470 | 2,495 | +3.06% | 11,428,600 | 2兆4529億 | +6.58% | 19.42 | 2.06 |
02/05 | 2,420 | 2,453 | 2,412 | 2,421 | -1.59% | 8,285,100 | 2兆3801億 | +4.08% | 18.84 | 1.99 |
02/04 | 2,470 | 2,488 | 2,450 | 2,460 | -0.4% | 7,897,100 | 2兆4185億 | +6.36% | 19.15 | 2.03 |
02/01 | 2,455 | 2,480 | 2,442 | 2,470 | +1.44% | 9,181,600 | 2兆4283億 | +7.48% | 19.22 | 2.04 |
01/31 | 2,435 | 2,446 | 2,406 | 2,435 | -0.08% | 9,350,000 | 2兆3939億 | +6.66% | 18.95 | 2.01 |
01/30 | 2,300 | 2,443 | 2,295 | 2,437 | +2.18% | 20,595,100 | 2兆3958億 | +7.36% | 18.97 | 2.01 |
01/29 | 2,334 | 2,390 | 2,330 | 2,385 | +1.27% | 6,579,000 | 2兆3447億 | +5.81% | 18.56 | 1.97 |
01/28 | 2,399 | 2,399 | 2,355 | 2,355 | -1.3% | 6,053,400 | 2兆3152億 | +5.23% | 18.33 | 1.94 |
01/25 | 2,371 | 2,386 | 2,360 | 2,386 | +2.1% | 8,210,000 | 2兆3457億 | +7.43% | 18.57 | 1.97 |
01/24 | 2,273 | 2,345 | 2,271 | 2,337 | +2.23% | 6,971,400 | 2兆2975億 | +6.13% | 18.19 | 1.93 |
01/23 | 2,281 | 2,332 | 2,277 | 2,286 | -1.72% | 6,493,100 | 2兆2474億 | +4.67% | 17.79 | 1.88 |
01/22 | 2,353 | 2,374 | 2,300 | 2,326 | -1.15% | 8,267,700 | 2兆2867億 | +7.29% | 18.1 | 1.92 |
01/21 | 2,381 | 2,382 | 2,333 | 2,353 | -0.8% | 5,808,000 | 2兆3133億 | +9.44% | 18.31 | 1.94 |
01/18 | 2,385 | 2,390 | 2,358 | 2,372 | +3.04% | 8,838,900 | 2兆3319億 | +11.26% | 18.46 | 1.95 |
01/17 | 2,299 | 2,325 | 2,258 | 2,302 | +1.63% | 10,027,700 | 2兆2631億 | +9% | 17.92 | 1.9 |
01/16 | 2,360 | 2,362 | 2,257 | 2,265 | -4.63% | 10,584,500 | 2兆2267億 | +8.17% | 17.63 | 1.87 |
01/15 | 2,370 | 2,400 | 2,365 | 2,375 | +1.93% | 9,058,000 | 2兆3349億 | +14.29% | 18.48 | 1.96 |
01/11 | 2,315 | 2,343 | 2,314 | 2,330 | +1.57% | 7,476,400 | 2兆2906億 | +13.27% | 18.13 | 1.92 |
01/10 | 2,273 | 2,312 | 2,272 | 2,294 | +1.64% | 7,057,800 | 2兆2553億 | +12.62% | 17.85 | 1.89 |
01/09 | 2,200 | 2,302 | 2,196 | 2,257 | +0.45% | 8,397,000 | 2兆2189億 | +11.79% | 17.57 | 1.86 |
01/08 | 2,297 | 2,300 | 2,230 | 2,247 | -3.23% | 8,755,300 | 2兆2090億 | +12.29% | 17.49 | 1.85 |
01/07 | 2,349 | 2,353 | 2,310 | 2,322 | +1.4% | 10,395,000 | 2兆2828億 | +16.98% | 18.07 | 1.91 |
01/04 | 2,295 | 2,310 | 2,275 | 2,290 | +4.85% | 9,130,500 | 2兆2513億 | +16.42% | 17.82 | 1.89 |
2012 |
12/28 | 2,158 | 2,188 | 2,155 | 2,184 | +2.1% | 5,764,600 | - | +12.06% | - | - |
12/27 | 2,150 | 2,157 | 2,136 | 2,139 | +0.56% | 4,943,000 | - | +10.6% | - | - |
12/26 | 2,108 | 2,135 | 2,107 | 2,127 | +1.43% | 4,017,300 | - | +10.72% | - | - |
12/25 | 2,106 | 2,124 | 2,088 | 2,097 | +1.01% | 4,222,300 | - | +9.91% | - | - |
12/21 | 2,121 | 2,142 | 2,073 | 2,076 | -0.86% | 8,914,300 | - | +9.61% | - | - |
12/20 | 2,115 | 2,115 | 2,082 | 2,094 | -0.57% | 7,459,100 | - | +11.32% | - | - |
12/19 | 2,100 | 2,107 | 2,085 | 2,106 | +3.29% | 8,199,400 | - | +12.98% | - | - |
12/18 | 1,999 | 2,048 | 1,995 | 2,039 | +2.98% | 9,094,100 | - | +10.4% | - | - |
12/17 | 2,000 | 2,004 | 1,979 | 1,980 | +2.33% | 8,383,400 | - | +8.02% | - | - |
12/14 | 1,907 | 1,941 | 1,900 | 1,935 | +0.99% | 9,771,500 | - | +6.2% | - | - |
12/13 | 1,910 | 1,943 | 1,905 | 1,916 | +1.54% | 7,829,300 | - | +5.68% | - | - |
12/12 | 1,896 | 1,903 | 1,882 | 1,887 | +0.48% | 3,410,300 | - | +4.43% | - | - |
12/11 | 1,900 | 1,904 | 1,866 | 1,878 | -1% | 4,266,200 | - | +4.28% | - | - |
12/10 | 1,905 | 1,914 | 1,892 | 1,897 | +0.32% | 4,771,900 | - | +5.56% | - | - |
12/07 | 1,899 | 1,900 | 1,882 | 1,891 | +0.59% | 5,491,100 | - | +5.47% | - | - |
12/06 | 1,896 | 1,910 | 1,870 | 1,880 | +1.29% | 8,985,500 | - | +5.26% | - | - |
12/05 | 1,830 | 1,891 | 1,818 | 1,856 | +0.71% | 8,926,800 | - | +4.39% | - | - |
12/04 | 1,845 | 1,853 | 1,832 | 1,843 | -0.65% | 5,399,000 | - | +4.24% | - | - |
12/03 | 1,872 | 1,883 | 1,851 | 1,855 | +0.43% | 6,862,000 | - | +5.4% | - | - |
11/30 | 1,841 | 1,857 | 1,817 | 1,847 | +1.15% | 6,028,000 | - | +5.42% | - | - |
11/29 | 1,820 | 1,835 | 1,806 | 1,826 | +1.16% | 4,581,800 | - | +4.58% | - | - |
11/28 | 1,816 | 1,839 | 1,796 | 1,805 | -2.11% | 6,798,100 | - | +3.8% | - | - |
11/27 | 1,856 | 1,869 | 1,830 | 1,844 | -1.6% | 5,926,200 | - | +6.28% | - | - |
11/26 | 1,861 | 1,892 | 1,861 | 1,874 | +1.52% | 6,764,100 | - | +8.32% | - | - |
11/22 | 1,850 | 1,863 | 1,824 | 1,846 | +1.26% | 6,689,800 | - | +7.01% | - | - |
11/21 | 1,820 | 1,843 | 1,803 | 1,823 | +1.73% | 8,426,500 | - | +6.05% | - | - |
11/20 | 1,829 | 1,830 | 1,775 | 1,792 | -1.1% | 5,715,400 | - | +4.73% | - | - |
11/19 | 1,798 | 1,827 | 1,792 | 1,812 | +3.42% | 10,384,200 | - | +6.34% | - | - |
11/16 | 1,750 | 1,773 | 1,747 | 1,752 | +0.57% | 7,614,800 | - | +3.3% | - | - |
11/15 | 1,672 | 1,747 | 1,665 | 1,742 | +4.62% | 7,251,400 | - | +3.2% | - | - |
11/14 | 1,680 | 1,681 | 1,653 | 1,665 | -1.07% | 3,118,200 | - | -0.77% | - | - |
11/13 | 1,697 | 1,715 | 1,658 | 1,683 | -0.88% | 5,458,700 | - | +0.66% | - | - |
11/12 | 1,695 | 1,716 | 1,692 | 1,698 | +0.06% | 4,133,800 | - | +2.04% | - | - |
11/09 | 1,698 | 1,706 | 1,684 | 1,697 | -1.34% | 4,696,100 | - | +2.35% | - | - |
11/08 | 1,729 | 1,741 | 1,715 | 1,720 | -2.16% | 5,584,400 | - | +4.18% | - | - |
11/07 | 1,779 | 1,781 | 1,750 | 1,758 | +0.63% | 6,282,900 | - | +7.06% | - | - |
11/06 | 1,765 | 1,782 | 1,746 | 1,747 | -1.47% | 5,064,000 | - | +7.05% | - | - |
11/05 | 1,786 | 1,786 | 1,765 | 1,773 | -0.73% | 3,706,500 | - | +9.24% | - | - |
11/02 | 1,754 | 1,794 | 1,754 | 1,786 | +3.66% | 9,240,100 | - | +10.66% | - | - |
11/01 | 1,668 | 1,730 | 1,666 | 1,723 | +3.05% | 6,511,100 | - | +7.42% | - | - |
10/31 | 1,688 | 1,704 | 1,671 | 1,672 | +3.21% | 8,438,500 | - | +4.83% | - | - |
10/30 | 1,637 | 1,668 | 1,620 | 1,620 | -1.58% | 4,177,700 | - | +1.82% | - | - |