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 | 248 | 249 | 244 | 245 | -2.39% | 5,126,000 | 1304億5356万 | -4.3% | - | 0.65 |
03/28 | 252 | 255 | 248 | 251 | -1.18% | 5,352,000 | 1336億4834万 | -2.33% | - | 0.67 |
03/27 | 251 | 259 | 251 | 254 | -0.39% | 4,061,000 | 1352億4573万 | -1.17% | - | 0.68 |
03/26 | 246 | 256 | 245 | 255 | +3.24% | 8,823,000 | 1357億7819万 | -1.16% | - | 0.68 |
03/25 | 251 | 252 | 245 | 247 | -1.2% | 4,459,000 | 1315億1849万 | -4.26% | - | 0.66 |
03/22 | 255 | 256 | 248 | 250 | -3.1% | 5,641,000 | 1331億1588万 | -3.1% | - | 0.67 |
03/21 | 261 | 262 | 257 | 258 | -0.39% | 3,729,000 | 1373億7558万 | -0.39% | - | 0.69 |
03/19 | 256 | 260 | 255 | 259 | +1.97% | 3,221,000 | 1379億805万 | 0% | - | 0.69 |
03/18 | 256 | 258 | 253 | 254 | -3.05% | 4,953,000 | 1352億4573万 | -2.31% | - | 0.68 |
03/15 | 261 | 262 | 258 | 262 | +1.55% | 6,404,000 | 1395億544万 | +0.77% | - | 0.7 |
03/14 | 259 | 261 | 256 | 258 | +0.39% | 3,005,000 | 1373億7558万 | -1.15% | - | 0.69 |
03/13 | 256 | 259 | 253 | 257 | -0.77% | 3,825,000 | 1368億4312万 | -2.28% | - | 0.68 |
03/12 | 269 | 271 | 258 | 259 | -1.89% | 6,640,000 | 1379億805万 | -1.52% | - | 0.69 |
03/11 | 260 | 267 | 260 | 264 | +1.93% | 8,114,000 | 1405億7037万 | 0% | - | 0.7 |
03/08 | 255 | 260 | 254 | 259 | +3.19% | 10,330,000 | 1379億805万 | -2.26% | - | 0.69 |
03/07 | 255 | 255 | 250 | 251 | 0% | 4,266,000 | 1336億4834万 | -5.28% | - | 0.67 |
03/06 | 257 | 258 | 250 | 251 | -1.18% | 5,879,000 | 1336億4834万 | -5.28% | - | 0.67 |
03/05 | 256 | 257 | 253 | 254 | -0.78% | 4,406,000 | 1352億4573万 | -4.15% | - | 0.68 |
03/04 | 261 | 261 | 254 | 256 | -0.39% | 3,303,000 | 1363億1066万 | -3.4% | - | 0.68 |
03/01 | 260 | 262 | 253 | 257 | -1.53% | 5,394,000 | 1368億4312万 | -3.02% | - | 0.68 |
02/28 | 261 | 266 | 259 | 261 | +1.56% | 8,084,000 | 1389億7298万 | -1.14% | - | 0.7 |
02/27 | 258 | 261 | 253 | 257 | -0.39% | 7,014,000 | 1368億4312万 | -2.28% | - | 0.68 |
02/26 | 261 | 265 | 257 | 258 | -4.09% | 9,182,000 | 1373億7558万 | -1.9% | - | 0.69 |
02/25 | 268 | 269 | 264 | 269 | +3.86% | 6,219,000 | 1432億3268万 | +2.67% | - | 0.72 |
02/22 | 256 | 259 | 248 | 259 | 0% | 9,217,000 | 1379億805万 | -0.77% | - | 0.69 |
02/21 | 260 | 262 | 255 | 259 | -2.26% | 7,044,000 | 1379億805万 | -0.38% | - | 0.69 |
02/20 | 269 | 273 | 262 | 265 | -0.38% | 7,099,000 | 1411億283万 | +2.32% | - | 0.71 |
02/19 | 271 | 279 | 264 | 266 | +0.76% | 12,143,000 | 1416億3529万 | +3.1% | - | 0.71 |
02/18 | 258 | 273 | 256 | 264 | +4.76% | 10,015,000 | 1405億7037万 | +2.72% | - | 0.7 |
02/15 | 259 | 261 | 241 | 252 | -5.26% | 13,001,000 | 1341億8080万 | -1.56% | - | 0.67 |
02/14 | 263 | 270 | 259 | 266 | +1.14% | 8,123,000 | 1416億3529万 | +4.72% | - | 0.71 |
02/13 | 264 | 267 | 261 | 263 | -2.23% | 8,475,000 | 1400億3790万 | +3.95% | - | 0.7 |
02/12 | 278 | 280 | 267 | 269 | -1.47% | 7,978,000 | 1432億3268万 | +6.75% | - | 0.72 |
02/08 | 279 | 284 | 272 | 273 | -5.54% | 10,764,000 | 1453億6254万 | +8.76% | - | 0.73 |
02/07 | 290 | 293 | 280 | 289 | +0.35% | 7,023,000 | 1538億8195万 | +16.06% | - | 0.77 |
02/06 | 286 | 291 | 283 | 288 | +5.49% | 11,453,000 | 1533億4949万 | +16.6% | - | 0.77 |
02/05 | 274 | 282 | 271 | 273 | -5.21% | 10,079,000 | 1453億6254万 | +11.89% | - | 0.73 |
02/04 | 280 | 289 | 279 | 288 | +3.6% | 10,071,000 | 1533億4949万 | +19.01% | - | 0.77 |
02/01 | 264 | 283 | 263 | 278 | +5.7% | 14,955,000 | 1480億2486万 | +16.81% | - | 0.74 |
01/31 | 255 | 266 | 255 | 263 | +2.33% | 8,623,000 | 1400億3790万 | +11.44% | - | 0.7 |
01/30 | 252 | 258 | 252 | 257 | +1.98% | 7,015,000 | 1368億4312万 | +9.36% | - | 0.68 |
01/29 | 250 | 255 | 249 | 252 | -0.4% | 6,853,000 | 1341億8080万 | +8.15% | - | 0.67 |
01/28 | 256 | 257 | 247 | 253 | -0.39% | 6,317,000 | 1347億1327万 | +9.52% | - | 0.67 |
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% | - | - |