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 | 768 | 769 | 755 | 757 | -0.53% | 5,225,000 | 1兆6254億 | -4.06% | 23.38 | 1.25 |
| 03/28 | 787 | 787 | 757 | 761 | -1.81% | 7,515,000 | 1兆6340億 | -3.55% | 23.51 | 1.26 |
| 03/27 | 769 | 779 | 764 | 775 | +1.97% | 6,245,000 | 1兆6640億 | -1.9% | 23.94 | 1.28 |
| 03/26 | 777 | 778 | 759 | 760 | -3.68% | 13,305,000 | 1兆6318億 | -3.92% | 23.47 | 1.26 |
| 03/25 | 800 | 804 | 789 | 789 | -0.63% | 7,796,000 | 1兆6941億 | -0.25% | 24.37 | 1.3 |
| 03/22 | 815 | 818 | 794 | 794 | -4.68% | 12,530,000 | 1兆7048億 | +0.38% | 24.52 | 1.31 |
| 03/21 | 841 | 846 | 830 | 833 | +0.85% | 11,751,000 | 1兆7886億 | +5.44% | 25.73 | 1.38 |
| 03/19 | 830 | 830 | 821 | 826 | +0.12% | 5,621,000 | 1兆7735億 | +4.82% | 25.51 | 1.36 |
| 03/18 | 819 | 829 | 812 | 825 | -1.08% | 6,274,000 | 1兆7714億 | +4.83% | 25.48 | 1.36 |
| 03/15 | 828 | 849 | 824 | 834 | +2.58% | 14,206,000 | 1兆7907億 | +6.24% | 25.76 | 1.38 |
| 03/14 | 805 | 816 | 791 | 813 | +1.25% | 7,310,000 | 1兆7456億 | +3.7% | 25.11 | 1.34 |
| 03/13 | 805 | 813 | 801 | 803 | -1.35% | 5,837,000 | 1兆7242億 | +2.42% | 24.8 | 1.33 |
| 03/12 | 826 | 843 | 814 | 814 | -0.49% | 9,588,000 | 1兆7478億 | +3.96% | 25.14 | 1.34 |
| 03/11 | 809 | 825 | 808 | 818 | +1.74% | 6,142,000 | 1兆7564億 | +4.74% | 25.27 | 1.35 |
| 03/08 | 801 | 805 | 798 | 804 | +1.13% | 11,878,000 | 1兆7263億 | +3.34% | 24.83 | 1.33 |
| 03/07 | 795 | 804 | 792 | 795 | +0.51% | 4,709,000 | 1兆7070億 | +2.45% | 24.56 | 1.31 |
| 03/06 | 790 | 796 | 789 | 791 | +1.02% | 5,531,000 | 1兆6984億 | +2.06% | 24.43 | 1.31 |
| 03/05 | 775 | 789 | 773 | 783 | +1.56% | 6,575,000 | 1兆6812億 | +1.29% | 24.18 | 1.29 |
| 03/04 | 780 | 787 | 770 | 771 | -0.13% | 7,903,000 | 1兆6554億 | 0% | 23.81 | 1.27 |
| 03/01 | 755 | 773 | 754 | 772 | +2.25% | 7,812,000 | 1兆6576億 | +0.13% | 23.85 | 1.28 |
| 02/28 | 748 | 755 | 746 | 755 | +2.03% | 8,432,000 | 1兆6211億 | -1.95% | 23.32 | 1.25 |
| 02/27 | 762 | 763 | 740 | 740 | -3.39% | 9,104,000 | 1兆5889億 | -3.77% | 22.86 | 1.22 |
| 02/26 | 764 | 773 | 763 | 766 | -1.92% | 6,482,000 | 1兆6447億 | -0.52% | 23.66 | 1.27 |
| 02/25 | 777 | 783 | 773 | 781 | +2.49% | 6,130,000 | 1兆6769億 | +1.43% | 24.12 | 1.29 |
| 02/22 | 760 | 766 | 745 | 762 | -1.17% | 8,505,000 | 1兆6361億 | -0.91% | 23.54 | 1.26 |
| 02/21 | 780 | 781 | 770 | 771 | -1.91% | 6,510,000 | 1兆6554億 | +0.39% | 23.81 | 1.27 |
| 02/20 | 784 | 790 | 781 | 786 | +1.03% | 6,940,000 | 1兆6877億 | +2.48% | 24.28 | 1.3 |
| 02/19 | 771 | 783 | 761 | 778 | -0.26% | 6,385,000 | 1兆6705億 | +1.43% | 24.03 | 1.28 |
| 02/18 | 785 | 788 | 778 | 780 | +1.3% | 4,888,000 | 1兆6748億 | +1.69% | 24.09 | 1.29 |
| 02/15 | 775 | 775 | 758 | 770 | -0.65% | 9,771,000 | 1兆6533億 | +0.65% | 23.78 | 1.27 |
| 02/14 | 780 | 783 | 767 | 775 | -0.51% | 9,559,000 | 1兆6640億 | +1.44% | 23.94 | 1.28 |
| 02/13 | 799 | 801 | 775 | 779 | -2.99% | 9,759,000 | 1兆6726億 | +2.1% | 24.06 | 1.29 |
| 02/12 | 801 | 813 | 797 | 803 | +1.9% | 7,455,000 | 1兆7242億 | +5.38% | 24.8 | 1.33 |
| 02/08 | 795 | 799 | 787 | 788 | -2.96% | 10,750,000 | 1兆6919億 | +3.68% | 24.34 | 1.3 |
| 02/07 | 800 | 814 | 796 | 812 | +0.5% | 13,190,000 | 1兆7435億 | +7.12% | 25.08 | 1.34 |
| 02/06 | 791 | 817 | 788 | 808 | +5.48% | 16,420,000 | 1兆7349億 | +7.16% | 24.96 | 1.33 |
| 02/05 | 763 | 775 | 760 | 766 | -0.91% | 12,573,000 | 1兆6447億 | +2% | 23.66 | 1.27 |
| 02/04 | 749 | 792 | 747 | 773 | +3.2% | 18,961,000 | 1兆6597億 | +3.2% | 23.88 | 1.28 |
| 02/01 | 764 | 764 | 747 | 749 | -1.06% | 7,435,000 | 1兆6082億 | +0.13% | 23.13 | 1.24 |
| 01/31 | 763 | 764 | 749 | 757 | +0.13% | 9,432,000 | 1兆6254億 | +1.2% | 23.38 | 1.25 |
| 01/30 | 746 | 760 | 744 | 756 | +1.34% | 8,508,000 | 1兆6232億 | +1.07% | 23.35 | 1.25 |
| 01/29 | 731 | 750 | 731 | 746 | +2.05% | 8,031,000 | 1兆6018億 | 0% | 23.04 | 1.23 |
| 01/28 | 758 | 759 | 730 | 731 | -4.44% | 13,191,000 | 1兆5696億 | -1.88% | 22.58 | 1.21 |
| 01/25 | 764 | 771 | 760 | 765 | +2% | 9,910,000 | 1兆6426億 | +2.82% | 23.63 | 1.26 |
| 01/24 | 744 | 756 | 739 | 750 | +1.08% | 6,483,000 | 1兆6104億 | +1.08% | 23.17 | 1.24 |
| 01/23 | 747 | 749 | 742 | 742 | -1.72% | 5,379,000 | 1兆5932億 | +0.41% | 22.92 | 1.23 |
| 01/22 | 764 | 778 | 750 | 755 | -0.66% | 11,860,000 | 1兆6211億 | +2.58% | 23.32 | 1.25 |
| 01/21 | 777 | 778 | 760 | 760 | -0.39% | 9,618,000 | 1兆6318億 | +3.83% | 23.47 | 1.26 |
| 01/18 | 763 | 768 | 758 | 763 | +2.14% | 7,808,000 | 1兆6383億 | +4.81% | 23.57 | 1.26 |
| 01/17 | 755 | 759 | 734 | 747 | 0% | 7,319,000 | 1兆6039億 | +3.18% | 23.07 | 1.23 |
| 01/16 | 767 | 768 | 745 | 747 | -3.24% | 7,875,000 | 1兆6039億 | +3.75% | 23.07 | 1.23 |
| 01/15 | 783 | 785 | 769 | 772 | +0.26% | 7,038,000 | 1兆6576億 | +7.67% | 23.85 | 1.28 |
| 01/11 | 762 | 778 | 760 | 770 | +3.08% | 13,321,000 | 1兆6533億 | +8.15% | 23.78 | 1.27 |
| 01/10 | 748 | 754 | 745 | 747 | -0.13% | 5,483,000 | 1兆6039億 | +5.66% | 23.07 | 1.23 |
| 01/09 | 740 | 752 | 731 | 748 | +0.13% | 8,020,000 | 1兆6061億 | +6.4% | 23.1 | 1.24 |
| 01/08 | 750 | 752 | 741 | 747 | -0.4% | 6,960,000 | 1兆6039億 | +7.02% | 23.07 | 1.23 |
| 01/07 | 761 | 763 | 746 | 750 | -0.53% | 5,566,000 | 1兆6104億 | +8.23% | 23.17 | 1.24 |
| 01/04 | 767 | 770 | 751 | 754 | +3.15% | 6,207,000 | 1兆6189億 | +9.28% | 23.29 | 1.25 |
| 2012 |
| 12/28 | 732 | 734 | 725 | 731 | +0.55% | 6,755,000 | - | +6.72% | - | - |
| 12/27 | 727 | 735 | 722 | 727 | +0.83% | 7,846,000 | - | +6.75% | - | - |
| 12/26 | 725 | 733 | 716 | 721 | +0.98% | 9,892,000 | - | +6.5% | - | - |
| 12/25 | 706 | 722 | 700 | 714 | -4.03% | 13,939,000 | - | +6.09% | - | - |
| 12/21 | 761 | 765 | 736 | 744 | -2.23% | 10,130,000 | - | +11.21% | - | - |
| 12/20 | 730 | 779 | 727 | 761 | +2.28% | 19,585,000 | - | +14.95% | - | - |
| 12/19 | 729 | 744 | 726 | 744 | +3.48% | 8,690,000 | - | +13.76% | - | - |
| 12/18 | 722 | 731 | 719 | 719 | +0.14% | 7,924,000 | - | +11.13% | - | - |
| 12/17 | 721 | 727 | 716 | 718 | +1.41% | 8,394,000 | - | +12.19% | - | - |
| 12/14 | 700 | 710 | 696 | 708 | +1% | 12,859,000 | - | +11.5% | - | - |
| 12/13 | 689 | 704 | 688 | 701 | +3.55% | 9,369,000 | - | +11.45% | - | - |
| 12/12 | 674 | 677 | 671 | 677 | +1.65% | 6,999,000 | - | +8.32% | - | - |
| 12/11 | 660 | 668 | 660 | 666 | +0.91% | 3,838,000 | - | +7.25% | - | - |
| 12/10 | 675 | 675 | 658 | 660 | -0.75% | 4,588,000 | - | +6.8% | - | - |
| 12/07 | 662 | 670 | 662 | 665 | +0.45% | 4,019,000 | - | +7.95% | - | - |
| 12/06 | 664 | 665 | 657 | 662 | +0.91% | 6,133,000 | - | +7.99% | - | - |
| 12/05 | 649 | 664 | 647 | 656 | +0.15% | 4,622,000 | - | +7.54% | - | - |
| 12/04 | 659 | 662 | 652 | 655 | -1.21% | 6,161,000 | - | +7.91% | - | - |
| 12/03 | 647 | 665 | 645 | 663 | +3.27% | 11,507,000 | - | +9.77% | - | - |
| 11/30 | 634 | 646 | 622 | 642 | +1.1% | 11,022,000 | - | +6.64% | - | - |
| 11/29 | 633 | 643 | 631 | 635 | +1.6% | 7,078,000 | - | +5.66% | - | - |
| 11/28 | 633 | 635 | 621 | 625 | -2.04% | 7,733,000 | - | +3.99% | - | - |
| 11/27 | 650 | 653 | 636 | 638 | -3.04% | 9,598,000 | - | +6.16% | - | - |
| 11/26 | 665 | 673 | 656 | 658 | +1.7% | 10,929,000 | - | +9.48% | - | - |
| 11/22 | 638 | 647 | 637 | 647 | +3.35% | 6,694,000 | - | +7.83% | - | - |
| 11/21 | 622 | 629 | 616 | 626 | +0.64% | 4,920,000 | - | +4.33% | - | - |
| 11/20 | 627 | 633 | 619 | 622 | -0.16% | 6,705,000 | - | +3.84% | - | - |
| 11/19 | 618 | 624 | 612 | 623 | +4.18% | 11,589,000 | - | +4.18% | - | - |
| 11/16 | 589 | 607 | 587 | 598 | +3.82% | 11,280,000 | - | +0.17% | - | - |
| 11/15 | 557 | 577 | 557 | 576 | +2.86% | 6,615,000 | - | -3.36% | - | - |
| 11/14 | 566 | 566 | 557 | 560 | -1.06% | 3,378,000 | - | -6.04% | - | - |
| 11/13 | 564 | 567 | 557 | 566 | +0.71% | 4,562,000 | - | -5.03% | - | - |
| 11/12 | 567 | 570 | 562 | 562 | -1.75% | 3,986,000 | - | -5.86% | - | - |
| 11/09 | 569 | 574 | 568 | 572 | -0.69% | 6,292,000 | - | -4.35% | - | - |
| 11/08 | 582 | 583 | 575 | 576 | -2.37% | 5,556,000 | - | -3.84% | - | - |
| 11/07 | 589 | 593 | 585 | 590 | +1.37% | 9,105,000 | - | -1.5% | - | - |
| 11/06 | 593 | 593 | 581 | 582 | -2.68% | 6,615,000 | - | -2.68% | - | - |
| 11/05 | 597 | 602 | 592 | 598 | 0% | 3,689,000 | - | 0% | - | - |
| 11/02 | 602 | 604 | 591 | 598 | +0.67% | 5,823,000 | - | +0.17% | - | - |
| 11/01 | 595 | 598 | 582 | 594 | -0.34% | 6,223,000 | - | -0.5% | - | - |
| 10/31 | 578 | 607 | 577 | 596 | +3.65% | 16,094,000 | - | -0.17% | - | - |
| 10/30 | 589 | 597 | 575 | 575 | -2.54% | 7,385,000 | - | -3.85% | - | - |
