時価総額
2012/08/28～2013/01/25
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 |
| 01/25 | 243 | 254 | 242 | 254 | +8.09% | 12,053,000 | 1352億4573万 | +10.92% | - | 0.68 |
| 01/24 | 230 | 238 | 225 | 235 | +1.29% | 8,151,000 | 1251億2892万 | +3.52% | - | 0.63 |
| 01/23 | 235 | 240 | 231 | 232 | -5.31% | 8,562,000 | 1235億3153万 | +2.65% | - | 0.62 |
| 01/22 | 248 | 248 | 239 | 245 | 0% | 8,969,000 | 1304億5356万 | +9.38% | - | 0.65 |
| 01/21 | 252 | 253 | 241 | 245 | 0% | 9,213,000 | 1304億5356万 | +10.36% | - | 0.65 |
| 01/18 | 238 | 245 | 236 | 245 | +6.99% | 9,432,000 | 1304億5356万 | +11.36% | - | 0.65 |
| 01/17 | 234 | 239 | 225 | 229 | -1.72% | 10,109,000 | 1219億3414万 | +5.53% | - | 0.61 |
| 01/16 | 244 | 244 | 230 | 233 | -4.51% | 10,762,000 | 1240億6400万 | +8.37% | - | 0.62 |
| 01/15 | 240 | 250 | 238 | 244 | +4.27% | 12,227,000 | 1299億2110万 | +15.09% | - | 0.65 |
| 01/11 | 234 | 235 | 230 | 234 | +2.63% | 8,106,000 | 1245億9646万 | +11.43% | - | 0.62 |
| 01/10 | 230 | 235 | 227 | 228 | +1.33% | 8,162,000 | 1214億168万 | +10.14% | - | 0.61 |
| 01/09 | 221 | 229 | 219 | 225 | -0.44% | 11,024,000 | 1198億429万 | +9.76% | - | 0.6 |
| 01/08 | 233 | 234 | 224 | 226 | -5.04% | 9,785,000 | 1203億3675万 | +11.88% | - | 0.6 |
| 01/07 | 248 | 248 | 237 | 238 | -2.46% | 6,975,000 | 1267億2631万 | +19% | - | 0.63 |
| 01/04 | 243 | 245 | 238 | 244 | +5.63% | 9,333,000 | 1299億2110万 | +23.86% | - | 0.65 |
| 2012 |
| 12/28 | 232 | 235 | 230 | 231 | +0.87% | 8,168,000 | - | +19.07% | - | - |
| 12/27 | 225 | 232 | 224 | 229 | +3.15% | 10,213,000 | - | +19.9% | - | - |
| 12/26 | 214 | 222 | 213 | 222 | +4.72% | 6,782,000 | - | +18.72% | - | - |
| 12/25 | 212 | 215 | 210 | 212 | +1.92% | 5,553,000 | - | +15.22% | - | - |
| 12/21 | 222 | 223 | 203 | 208 | -5.88% | 18,693,000 | - | +14.92% | - | - |
| 12/20 | 221 | 229 | 219 | 221 | -1.34% | 15,585,000 | - | +23.46% | - | - |
| 12/19 | 215 | 224 | 214 | 224 | +7.69% | 15,054,000 | - | +28% | - | - |
| 12/18 | 212 | 215 | 207 | 208 | -1.89% | 9,759,000 | - | +21.64% | - | - |
| 12/17 | 212 | 217 | 209 | 212 | +3.41% | 14,807,000 | - | +26.19% | - | - |
| 12/14 | 203 | 206 | 199 | 205 | +0.49% | 12,159,000 | - | +24.24% | - | - |
| 12/13 | 199 | 206 | 198 | 204 | +3.03% | 14,726,000 | - | +25.15% | - | - |
| 12/12 | 194 | 198 | 192 | 198 | +2.06% | 12,887,000 | - | +23.75% | - | - |
| 12/11 | 192 | 194 | 188 | 194 | +0.52% | 10,907,000 | - | +22.78% | - | - |
| 12/10 | 188 | 194 | 187 | 193 | +4.32% | 20,678,000 | - | +23.72% | - | - |
| 12/07 | 185 | 188 | 183 | 185 | 0% | 12,625,000 | - | +20.13% | - | - |
| 12/06 | 174 | 187 | 173 | 185 | +12.12% | 35,506,000 | - | +20.92% | - | - |
| 12/05 | 171 | 171 | 165 | 165 | -4.07% | 10,027,000 | - | +9.27% | - | - |
| 12/04 | 175 | 176 | 171 | 172 | -2.82% | 9,376,000 | - | +14.67% | - | - |
| 12/03 | 173 | 177 | 173 | 177 | +3.51% | 13,896,000 | - | +18.79% | - | - |
| 11/30 | 167 | 173 | 163 | 171 | +3.64% | 32,985,000 | - | +15.54% | - | - |
| 11/29 | 164 | 167 | 162 | 165 | +2.48% | 7,319,000 | - | +12.24% | - | - |
| 11/28 | 166 | 167 | 160 | 161 | -3.59% | 8,949,000 | - | +10.27% | - | - |
| 11/27 | 165 | 172 | 162 | 167 | +0.6% | 13,394,000 | - | +15.17% | - | - |
| 11/26 | 173 | 179 | 166 | 166 | -3.49% | 20,009,000 | - | +14.48% | - | - |
| 11/22 | 157 | 172 | 156 | 172 | +14.67% | 26,568,000 | - | +19.44% | - | - |
| 11/21 | 147 | 152 | 146 | 150 | +2.74% | 7,771,000 | - | +4.9% | - | - |
| 11/20 | 145 | 149 | 144 | 146 | +2.82% | 7,659,000 | - | +2.1% | - | - |
| 11/19 | 144 | 146 | 141 | 142 | 0% | 7,439,000 | - | -0.7% | - | - |
| 11/16 | 138 | 143 | 138 | 142 | +2.9% | 6,340,000 | - | -0.7% | - | - |
| 11/15 | 134 | 138 | 132 | 138 | +5.34% | 6,665,000 | - | -3.5% | - | - |
| 11/14 | 134 | 135 | 131 | 131 | -2.24% | 3,787,000 | - | -8.39% | - | - |
| 11/13 | 136 | 136 | 134 | 134 | -1.47% | 3,955,000 | - | -6.29% | - | - |
| 11/12 | 134 | 138 | 134 | 136 | 0% | 4,736,000 | - | -5.56% | - | - |
| 11/09 | 133 | 136 | 132 | 136 | 0% | 8,065,000 | - | -6.21% | - | - |
| 11/08 | 139 | 140 | 134 | 136 | -2.86% | 12,213,000 | - | -6.21% | - | - |
| 11/07 | 142 | 143 | 140 | 140 | 0% | 7,909,000 | - | -4.11% | - | - |
| 11/06 | 139 | 142 | 134 | 140 | -7.28% | 24,197,000 | - | -4.11% | - | - |
| 11/05 | 149 | 155 | 149 | 151 | +1.34% | 7,913,000 | - | +2.72% | - | - |
| 11/02 | 145 | 149 | 145 | 149 | +4.2% | 6,833,000 | - | +1.36% | - | - |
| 11/01 | 144 | 144 | 142 | 143 | 0% | 3,649,000 | - | -2.72% | - | - |
| 10/31 | 143 | 144 | 141 | 143 | +0.7% | 5,369,000 | - | -3.38% | - | - |
| 10/30 | 144 | 147 | 142 | 142 | -1.39% | 4,900,000 | - | -5.33% | - | - |
| 10/29 | 144 | 146 | 143 | 144 | 0% | 2,479,000 | - | -4.64% | - | - |
| 10/26 | 149 | 150 | 141 | 144 | -2.7% | 8,082,000 | - | -5.88% | - | - |
| 10/25 | 145 | 149 | 144 | 148 | +2.78% | 5,868,000 | - | -3.9% | - | - |
| 10/24 | 147 | 148 | 144 | 144 | -3.36% | 7,600,000 | - | -7.69% | - | - |
| 10/23 | 154 | 154 | 146 | 149 | -1.97% | 8,019,000 | - | -5.1% | - | - |
| 10/22 | 146 | 153 | 145 | 152 | +2.01% | 6,774,000 | - | -3.8% | - | - |
| 10/19 | 148 | 150 | 145 | 149 | +0.68% | 6,813,000 | - | -6.29% | - | - |
| 10/18 | 146 | 148 | 145 | 148 | +2.07% | 9,071,000 | - | -7.5% | - | - |
| 10/17 | 150 | 151 | 143 | 145 | -2.03% | 11,485,000 | - | -9.94% | - | - |
| 10/16 | 145 | 148 | 145 | 148 | +2.78% | 4,733,000 | - | -8.64% | - | - |
| 10/15 | 141 | 144 | 138 | 144 | +2.13% | 9,389,000 | - | -11.66% | - | - |
| 10/12 | 139 | 141 | 138 | 141 | +1.44% | 7,061,000 | - | -13.5% | - | - |
| 10/11 | 139 | 141 | 137 | 139 | -0.71% | 7,971,000 | - | -15.24% | - | - |
| 10/10 | 140 | 142 | 138 | 140 | -4.76% | 10,971,000 | - | -15.15% | - | - |
| 10/09 | 151 | 152 | 146 | 147 | -3.29% | 7,679,000 | - | -11.45% | - | - |
| 10/05 | 150 | 153 | 149 | 152 | +2.01% | 5,026,000 | - | -8.98% | - | - |
| 10/04 | 148 | 151 | 147 | 149 | 0% | 6,274,000 | - | -11.31% | - | - |
| 10/03 | 150 | 151 | 148 | 149 | -1.97% | 5,808,000 | - | -11.31% | - | - |
| 10/02 | 155 | 156 | 151 | 152 | -1.3% | 5,176,000 | - | -10.06% | - | - |
| 10/01 | 155 | 156 | 152 | 154 | -1.91% | 7,128,000 | - | -9.41% | - | - |
| 09/28 | 165 | 165 | 157 | 157 | -3.68% | 9,279,000 | - | -8.19% | - | - |
| 09/27 | 163 | 166 | 158 | 163 | 0% | 7,300,000 | - | -5.23% | - | - |
| 09/26 | 168 | 170 | 161 | 163 | -8.43% | 10,006,000 | - | -5.78% | - | - |
| 09/25 | 179 | 180 | 175 | 178 | +0.56% | 8,940,000 | - | +2.3% | - | - |
| 09/24 | 182 | 182 | 177 | 177 | -2.75% | 6,791,000 | - | +1.14% | - | - |
| 09/21 | 182 | 184 | 178 | 182 | +1.11% | 5,624,000 | - | +4% | - | - |
| 09/20 | 186 | 187 | 178 | 180 | -3.74% | 8,108,000 | - | +2.27% | - | - |
| 09/19 | 187 | 189 | 183 | 187 | +1.63% | 9,685,000 | - | +6.25% | - | - |
| 09/18 | 184 | 185 | 182 | 184 | +2.22% | 6,506,000 | - | +4.55% | - | - |
| 09/14 | 175 | 180 | 173 | 180 | +5.26% | 8,682,000 | - | +2.27% | - | - |
| 09/13 | 170 | 172 | 169 | 171 | +0.59% | 3,972,000 | - | -2.84% | - | - |
| 09/12 | 169 | 172 | 166 | 170 | +1.19% | 6,020,000 | - | -3.95% | - | - |
| 09/11 | 170 | 171 | 165 | 168 | -2.89% | 6,269,000 | - | -5.08% | - | - |
| 09/10 | 171 | 176 | 168 | 173 | +2.98% | 7,747,000 | - | -2.81% | - | - |
| 09/07 | 164 | 168 | 163 | 168 | +5.66% | 6,979,000 | - | -5.62% | - | - |
| 09/06 | 162 | 163 | 158 | 159 | -2.45% | 4,712,000 | - | -11.17% | - | - |
| 09/05 | 167 | 169 | 162 | 163 | -3.55% | 4,321,000 | - | -9.44% | - | - |
| 09/04 | 164 | 171 | 164 | 169 | +3.68% | 6,820,000 | - | -6.63% | - | - |
| 09/03 | 165 | 166 | 161 | 163 | -1.21% | 5,614,000 | - | -10.93% | - | - |
| 08/31 | 164 | 167 | 163 | 165 | 0% | 4,331,000 | - | -10.33% | - | - |
| 08/30 | 168 | 169 | 165 | 165 | -1.79% | 5,077,000 | - | -10.81% | - | - |
| 08/29 | 169 | 171 | 166 | 168 | -1.75% | 6,520,000 | - | -10.16% | - | - |
| 08/28 | 177 | 177 | 169 | 171 | -2.84% | 8,146,000 | - | -8.56% | - | - |
