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 | 3/1, 株式分割 1→5 |
| 2013 |
| 03/29 | 886 | 895 | 880 | 891 | +1.25% | 921,000 | 4347億9686万 | +5.07% | 74.29 | 1.08 |
| 03/28 | 872 | 882 | 871 | 880 | +0.92% | 949,000 | 4294億2900万 | +4.27% | 73.37 | 1.07 |
| 03/27 | 876 | 879 | 866 | 872 | -2.13% | 809,500 | 4255億2510万 | +3.81% | 72.7 | 1.06 |
| 03/26 | 877 | 892 | 877 | 891 | +1.25% | 766,000 | 4347億9686万 | +6.45% | 74.29 | 1.08 |
| 03/25 | 894 | 898 | 880 | 880 | -0.23% | 1,000,000 | 4294億2900万 | +5.64% | 73.37 | 1.07 |
| 03/22 | 914 | 916 | 882 | 882 | -3.29% | 1,605,000 | 4304億497万 | +6.52% | 73.54 | 1.07 |
| 03/21 | 917 | 923 | 905 | 912 | +2.13% | 1,319,000 | 4450億4460万 | +10.81% | 76.04 | 1.1 |
| 03/19 | 880 | 896 | 876 | 893 | +2.41% | 1,110,000 | 4357億7283万 | +9.44% | 74.45 | 1.08 |
| 03/18 | 883 | 889 | 871 | 872 | -2.24% | 1,408,000 | 4255億2510万 | +7.52% | 72.7 | 1.06 |
| 03/15 | 860 | 893 | 859 | 892 | +4.33% | 2,001,500 | 4352億8485万 | +10.81% | 74.37 | 1.08 |
| 03/14 | 844 | 856 | 838 | 855 | +1.3% | 1,420,000 | 4172億2931万 | +7.14% | 71.28 | 1.04 |
| 03/13 | 837 | 853 | 837 | 844 | +0.48% | 1,493,500 | 4118億6145万 | +6.43% | 70.37 | 1.02 |
| 03/12 | 841 | 846 | 835 | 840 | -0.12% | 1,574,500 | 4099億950万 | +6.6% | 70.03 | 1.02 |
| 03/11 | 841 | 844 | 831 | 841 | +1.08% | 1,536,500 | 4103億9748万 | +7.27% | 70.12 | 1.02 |
| 03/08 | 836 | 842 | 829 | 832 | -0.72% | 2,749,500 | 4060億560万 | +6.8% | 69.37 | 1.01 |
| 03/07 | 849 | 850 | 836 | 838 | -0.95% | 1,444,000 | 4089億3352万 | +8.13% | 69.87 | 1.01 |
| 03/06 | 840 | 847 | 835 | 846 | +1.08% | 2,321,500 | 4128億3742万 | +9.73% | 70.53 | 1.02 |
| 03/05 | 842 | 845 | 836 | 837 | -0.59% | 1,354,500 | 4084億4553万 | +9.13% | 69.78 | 1.01 |
| 03/04 | 810 | 849 | 810 | 842 | +4.6% | 3,028,000 | 4108億8547万 | +10.5% | 70.2 | 1.02 |
| 03/01 | 786 | 805 | 784 | 805 | +3.07% | 2,178,000 | 3928億2993万 | +6.2% | 67.12 | 0.97 |
| 02/28 | 796 | 796 | 776 | 781 | +0.39% | 1,650,500 | 3811億1823万 | +3.44% | 65.12 | 0.95 |
| 02/27 | 793 | 800 | 776 | 778 | -3.23% | 2,993,500 | 3796億5427万 | +3.32% | 64.86 | 0.94 |
| 02/26 | 789 | 806 | 783 | 804 | +1.39% | 1,659,500 | 3923億4195万 | +7.06% | 67.03 | 0.97 |
| 02/25 | 803 | 806 | 791 | 793 | -0.88% | 1,851,000 | 3869億7408万 | +6.02% | 66.12 | 0.96 |
| 02/22 | 796 | 800 | 789 | 800 | +0.76% | 1,603,500 | 3903億9000万 | +7.38% | 66.7 | 0.97 |
| 02/21 | 784 | 794 | 783 | 794 | +1.66% | 2,004,500 | 3874億6207万 | +6.86% | 66.2 | 0.96 |
| 02/20 | 801 | 802 | 780 | 781 | -1.76% | 2,350,500 | 3811億1823万 | +5.4% | 65.12 | 0.95 |
| 02/19 | 788 | 798 | 787 | 795 | +1.15% | 1,798,000 | 3879億5006万 | +7.58% | 66.28 | 0.96 |
| 02/18 | 765 | 786 | 758 | 786 | +2.61% | 1,717,500 | 3835億5817万 | +6.79% | 65.53 | 0.95 |
| 02/15 | 753 | 772 | 753 | 766 | +2.41% | 2,507,500 | 3737億9842万 | +4.5% | 63.86 | 0.93 |
| 02/14 | 748 | 753 | 743 | 748 | -0.13% | 876,500 | 3650億1465万 | +2.47% | 62.36 | 0.91 |
| 02/13 | 744 | 754 | 744 | 749 | 0% | 2,220,000 | 3655億263万 | +2.74% | 62.45 | 0.91 |
| 02/12 | 732 | 754 | 732 | 749 | +3.31% | 4,190,000 | 3655億263万 | +3.03% | 62.45 | 0.91 |
| 02/08 | 725 | 731 | 722 | 725 | +0.14% | 1,703,500 | 3537億9093万 | +0.14% | 60.45 | 0.88 |
| 02/07 | 726 | 727 | 720 | 724 | -0.55% | 1,681,000 | 3533億295万 | +0.14% | 60.36 | 0.88 |
| 02/06 | 737 | 737 | 725 | 728 | +1.25% | 1,909,000 | 3552億5490万 | +0.97% | 60.7 | 0.88 |
| 02/05 | 728 | 732 | 719 | 719 | -1.24% | 1,409,000 | 3508億6301万 | 0% | 59.95 | 0.87 |
| 02/04 | 735 | 738 | 728 | 728 | -0.55% | 1,003,000 | 3552億5490万 | +1.53% | 60.7 | 0.88 |
| 02/01 | 728 | 735 | 727 | 732 | +0.55% | 1,368,000 | 3572億685万 | +2.38% | 61.03 | 0.89 |
| 01/31 | 729 | 731 | 722 | 728 | -0.95% | 3,008,000 | 3552億5490万 | +2.25% | 60.7 | 0.88 |
| 01/30 | 731 | 739 | 731 | 735 | -0.41% | 1,689,500 | 3586億7081万 | +3.52% | 61.28 | 0.89 |
| 01/29 | 730 | 739 | 730 | 738 | +1.23% | 1,665,500 | 3601億3477万 | +4.24% | 61.53 | 0.89 |
| 01/28 | 734 | 738 | 728 | 729 | -0.41% | 1,383,000 | 3557億4288万 | +3.4% | 60.78 | 0.88 |
| 01/25 | 730 | 734 | 729 | 732 | +0.27% | 1,849,500 | 3572億685万 | +4.13% | 61.03 | 0.89 |
| 01/24 | 722 | 730 | 720 | 730 | +0.55% | 1,003,500 | 3562億3087万 | +4.14% | 60.86 | 0.88 |
| 01/23 | 723 | 731 | 723 | 726 | -0.14% | 770,500 | 3542億7892万 | +3.86% | 60.53 | 0.88 |
| 01/22 | 729 | 731 | 722 | 727 | -0.82% | 1,056,500 | 3547億6691万 | +4.3% | 60.61 | 0.88 |
| 01/21 | 732 | 737 | 731 | 733 | -0.27% | 875,500 | 3576億9483万 | +5.47% | 61.11 | 0.89 |
| 01/18 | 740 | 740 | 732 | 735 | -0.68% | 1,958,500 | 3586億7081万 | +6.06% | 61.28 | 0.89 |
| 01/17 | 740 | 746 | 731 | 740 | +1.09% | 2,054,500 | 3611億1075万 | +7.25% | 61.7 | 0.9 |
| 01/16 | 733 | 740 | 730 | 732 | +0.41% | 2,288,500 | 3572億685万 | +6.4% | 61.03 | 0.89 |
| 01/15 | 728 | 731 | 723 | 729 | +0.69% | 1,497,500 | 3557億4288万 | +6.42% | 60.78 | 0.88 |
| 01/11 | 713 | 726 | 712 | 724 | +2.26% | 1,650,500 | 3533億295万 | +6% | 60.36 | 0.88 |
| 01/10 | 714 | 718 | 707 | 708 | -0.56% | 1,303,500 | 3454億9515万 | +3.96% | 59.03 | 0.86 |
| 01/09 | 702 | 716 | 702 | 712 | +1.42% | 1,780,000 | 3474億4710万 | +4.71% | 59.36 | 0.86 |
| 01/08 | 703 | 707 | 700 | 702 | +0.29% | 1,264,500 | 3425億6722万 | +3.39% | 58.53 | 0.85 |
| 01/07 | 702 | 706 | 700 | 700 | +0.57% | 1,101,000 | 3415億9125万 | +3.24% | 58.36 | 0.85 |
| 01/04 | 696 | 698 | 690 | 696 | +1.61% | 1,246,500 | 3396億3930万 | +2.81% | 58.03 | 0.84 |
| 2012 |
| 12/28 | 689 | 695 | 684 | 685 | +0.59% | 1,319,500 | - | +1.18% | - | - |
| 12/27 | 673 | 685 | 671 | 681 | +1.34% | 1,524,500 | - | +0.59% | - | - |
| 12/26 | 677 | 677 | 668 | 672 | -0.15% | 965,500 | - | -0.74% | - | - |
| 12/25 | 677 | 678 | 673 | 673 | +0.3% | 626,500 | - | -0.74% | - | - |
| 12/21 | 670 | 678 | 670 | 671 | +0.15% | 1,582,000 | - | -1.18% | - | - |
| 12/20 | 673 | 675 | 669 | 670 | -1.18% | 2,308,000 | - | -1.33% | - | - |
| 12/19 | 673 | 679 | 670 | 678 | +0.89% | 1,559,000 | - | -0.29% | - | - |
| 12/18 | 674 | 677 | 672 | 672 | -0.3% | 1,204,000 | - | -1.18% | - | - |
| 12/17 | 679 | 679 | 672 | 674 | -0.15% | 1,096,000 | - | -0.88% | - | - |
| 12/14 | 674 | 678 | 671 | 675 | +0.3% | 1,329,500 | - | -0.74% | - | - |
| 12/13 | 673 | 680 | 671 | 673 | -0.44% | 1,530,500 | - | -1.03% | - | - |
| 12/12 | 680 | 683 | 674 | 676 | 0% | 947,000 | - | -0.59% | - | - |
| 12/11 | 684 | 684 | 672 | 676 | -0.29% | 1,105,500 | - | -0.73% | - | - |
| 12/10 | 676 | 681 | 675 | 678 | -0.44% | 1,030,000 | - | -0.73% | - | - |
| 12/07 | 680 | 681 | 676 | 681 | 0% | 852,500 | - | -0.73% | - | - |
| 12/06 | 678 | 683 | 677 | 681 | +1.19% | 1,007,000 | - | -1.02% | - | - |
| 12/05 | 673 | 679 | 670 | 673 | -0.59% | 1,397,000 | - | -2.46% | - | - |
| 12/04 | 671 | 679 | 668 | 677 | +0.15% | 1,228,500 | - | -2.03% | - | - |
| 12/03 | 680 | 684 | 676 | 676 | +0.15% | 1,105,000 | - | -2.45% | - | - |
| 11/30 | 688 | 689 | 674 | 675 | -1.17% | 2,070,000 | - | -2.6% | - | - |
| 11/29 | 680 | 689 | 679 | 683 | +1.19% | 950,000 | - | -1.59% | - | - |
| 11/28 | 676 | 680 | 675 | 675 | -0.74% | 998,000 | - | -2.88% | - | - |
| 11/27 | 685 | 688 | 679 | 680 | 0% | 1,238,000 | - | -2.3% | - | - |
| 11/26 | 687 | 688 | 678 | 680 | -0.15% | 1,738,000 | - | -2.44% | - | - |
| 11/22 | 690 | 691 | 681 | 681 | -0.44% | 2,322,000 | - | -2.44% | - | - |
| 11/21 | 696 | 703 | 683 | 684 | -1.44% | 2,932,500 | - | -1.87% | - | - |
| 11/20 | 695 | 698 | 693 | 694 | -0.14% | 1,571,500 | - | -0.43% | - | - |
| 11/19 | 698 | 702 | 695 | 695 | +0.14% | 1,840,500 | - | -0.14% | - | - |
| 11/16 | 691 | 697 | 689 | 694 | +1.31% | 2,258,000 | - | -0.14% | - | - |
| 11/15 | 687 | 688 | 682 | 685 | +0.88% | 1,538,000 | - | -1.3% | - | - |
| 11/14 | 674 | 685 | 674 | 679 | 0% | 1,409,000 | - | -2.02% | - | - |
| 11/13 | 671 | 683 | 671 | 679 | +1.34% | 1,548,500 | - | -2.02% | - | - |
| 11/12 | 672 | 673 | 665 | 670 | -1.33% | 1,175,500 | - | -3.32% | - | - |
| 11/09 | 666 | 679 | 666 | 679 | +1.65% | 1,612,500 | - | -2.3% | - | - |
| 11/08 | 689 | 689 | 668 | 668 | -1.91% | 2,207,000 | - | -4.02% | - | - |
| 11/07 | 689 | 700 | 679 | 681 | -2.58% | 6,241,000 | - | -2.3% | - | - |
| 11/06 | 684 | 710 | 680 | 699 | -5.54% | 6,832,500 | - | +0.14% | - | - |
| 11/05 | 749 | 749 | 737 | 740 | -1.46% | 1,474,000 | - | +5.87% | - | - |
| 11/02 | 735 | 753 | 735 | 751 | +4.16% | 3,329,000 | - | +7.44% | - | - |
| 11/01 | 721 | 725 | 716 | 721 | -0.28% | 940,000 | - | +3.3% | - | - |
| 10/31 | 720 | 723 | 717 | 723 | +1.12% | 1,716,500 | - | +3.58% | - | - |
| 10/30 | 706 | 718 | 706 | 715 | +1.27% | 2,110,000 | - | +2.44% | - | - |
