時価総額
2013/06/18～2013/11/11
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 |
| 11/11 | 1,098 | 1,099 | 1,072 | 1,079 | -0.55% | 4,918,000 | 2兆3168億 | +1.98% | 15.09 | 1.52 |
| 11/08 | 1,083 | 1,090 | 1,077 | 1,085 | -0.64% | 4,032,000 | 2兆3297億 | +2.75% | 15.18 | 1.53 |
| 11/07 | 1,095 | 1,100 | 1,086 | 1,092 | +0.28% | 5,900,000 | 2兆3447億 | +3.61% | 15.28 | 1.54 |
| 11/06 | 1,069 | 1,090 | 1,068 | 1,089 | +1.49% | 5,470,000 | 2兆3383億 | +3.62% | 15.23 | 1.53 |
| 11/05 | 1,082 | 1,091 | 1,063 | 1,073 | +1.23% | 6,832,000 | 2兆3039億 | +2.29% | 15.01 | 1.51 |
| 11/01 | 1,079 | 1,095 | 1,053 | 1,060 | -1.4% | 7,006,000 | 2兆2760億 | +1.15% | 14.83 | 1.49 |
| 10/31 | 1,068 | 1,098 | 1,061 | 1,075 | +1.03% | 14,693,000 | 2兆3082億 | +2.58% | 15.04 | 1.51 |
| 10/30 | 1,060 | 1,068 | 1,052 | 1,064 | +1.43% | 4,602,000 | 2兆2846億 | +1.53% | 14.88 | 1.5 |
| 10/29 | 1,050 | 1,064 | 1,047 | 1,049 | -1.32% | 4,017,000 | 2兆2524億 | +0.19% | 14.67 | 1.48 |
| 10/28 | 1,038 | 1,066 | 1,036 | 1,063 | +3.71% | 5,640,000 | 2兆2824億 | +1.33% | 14.87 | 1.5 |
| 10/25 | 1,041 | 1,042 | 1,018 | 1,025 | -1.54% | 6,001,000 | 2兆2008億 | -2.38% | 14.34 | 1.44 |
| 10/24 | 1,023 | 1,042 | 1,014 | 1,041 | +0.87% | 5,163,000 | 2兆2352億 | -1.05% | 14.56 | 1.47 |
| 10/23 | 1,054 | 1,059 | 1,030 | 1,032 | -1.53% | 4,316,000 | 2兆2159億 | -1.99% | 14.44 | 1.45 |
| 10/22 | 1,042 | 1,051 | 1,036 | 1,048 | +0.67% | 4,206,000 | 2兆2502億 | -0.57% | 14.66 | 1.48 |
| 10/21 | 1,055 | 1,055 | 1,039 | 1,041 | -1.33% | 5,382,000 | 2兆2352億 | -1.23% | 14.56 | 1.47 |
| 10/18 | 1,064 | 1,069 | 1,054 | 1,055 | -0.75% | 4,047,000 | 2兆2652億 | 0% | 14.76 | 1.49 |
| 10/17 | 1,072 | 1,083 | 1,051 | 1,063 | -0.65% | 4,795,000 | 2兆2824億 | +0.76% | 14.87 | 1.5 |
| 10/16 | 1,076 | 1,085 | 1,065 | 1,070 | -1.02% | 2,673,000 | 2兆2975億 | +1.52% | 14.97 | 1.51 |
| 10/15 | 1,085 | 1,099 | 1,075 | 1,081 | +0.65% | 6,312,000 | 2兆3211億 | +2.76% | 15.12 | 1.52 |
| 10/11 | 1,070 | 1,084 | 1,066 | 1,074 | +1.9% | 4,912,000 | 2兆3060億 | +2.29% | 15.02 | 1.51 |
| 10/10 | 1,050 | 1,067 | 1,050 | 1,054 | -0.75% | 6,495,000 | 2兆2631億 | +0.48% | 14.74 | 1.48 |
| 10/09 | 1,020 | 1,063 | 1,019 | 1,062 | +3.51% | 6,616,000 | 2兆2803億 | +1.34% | 14.86 | 1.5 |
| 10/08 | 1,016 | 1,030 | 1,016 | 1,026 | -0.1% | 5,282,000 | 2兆2030億 | -1.91% | 14.35 | 1.45 |
| 10/07 | 1,026 | 1,051 | 1,024 | 1,027 | +0.1% | 6,754,000 | 2兆2051億 | -1.63% | 14.37 | 1.45 |
| 10/04 | 1,021 | 1,039 | 1,020 | 1,026 | -0.58% | 5,654,000 | 2兆2030億 | -1.54% | 14.35 | 1.45 |
| 10/03 | 1,030 | 1,038 | 1,024 | 1,032 | +1.18% | 6,224,000 | 2兆2159億 | -0.77% | 14.44 | 1.45 |
| 10/02 | 1,031 | 1,035 | 1,014 | 1,020 | -0.97% | 8,879,000 | 2兆1901億 | -1.83% | 14.27 | 1.44 |
| 10/01 | 1,031 | 1,038 | 1,023 | 1,030 | 0% | 6,590,000 | 2兆2116億 | -0.77% | 14.41 | 1.45 |
| 09/30 | 1,055 | 1,056 | 1,030 | 1,030 | -2.74% | 6,782,000 | 2兆2116億 | -0.68% | 14.41 | 1.45 |
| 09/27 | 1,055 | 1,067 | 1,053 | 1,059 | -0.09% | 5,982,000 | 2兆2738億 | +2.32% | 14.81 | 1.49 |
| 09/26 | 1,045 | 1,062 | 1,037 | 1,060 | +0.38% | 6,400,000 | 2兆2760億 | +2.71% | 14.83 | 1.49 |
| 09/25 | 1,063 | 1,067 | 1,045 | 1,056 | -0.66% | 5,908,000 | 2兆2674億 | +2.62% | 14.77 | 1.49 |
| 09/24 | 1,074 | 1,076 | 1,060 | 1,063 | -2.66% | 5,580,000 | 2兆2824億 | +3.51% | 14.87 | 1.5 |
| 09/20 | 1,083 | 1,096 | 1,078 | 1,092 | +1.39% | 6,008,000 | 2兆3447億 | +6.64% | 15.28 | 1.54 |
| 09/19 | 1,088 | 1,089 | 1,062 | 1,077 | -0.19% | 8,151,000 | 2兆3125億 | +5.48% | 15.07 | 1.52 |
| 09/18 | 1,072 | 1,089 | 1,066 | 1,079 | +1.89% | 5,254,000 | 2兆3168億 | +5.78% | 15.09 | 1.52 |
| 09/17 | 1,062 | 1,077 | 1,053 | 1,059 | -0.75% | 4,367,000 | 2兆2738億 | +4.03% | 14.81 | 1.49 |
| 09/13 | 1,042 | 1,067 | 1,040 | 1,067 | +1.14% | 7,222,000 | 2兆2910億 | +5.23% | 14.93 | 1.5 |
| 09/12 | 1,055 | 1,058 | 1,040 | 1,055 | 0% | 5,704,000 | 2兆2652億 | +4.35% | 14.76 | 1.49 |
| 09/11 | 1,060 | 1,070 | 1,052 | 1,055 | +0.48% | 4,457,000 | 2兆2652億 | +4.66% | 14.76 | 1.49 |
| 09/10 | 1,052 | 1,056 | 1,046 | 1,050 | +0.67% | 4,287,000 | 2兆2545億 | +4.37% | 14.69 | 1.48 |
| 09/09 | 1,050 | 1,059 | 1,038 | 1,043 | +1.16% | 5,664,000 | 2兆2395億 | +3.68% | 14.59 | 1.47 |
| 09/06 | 1,041 | 1,044 | 1,017 | 1,031 | -0.29% | 5,695,000 | 2兆2137億 | +2.49% | 14.42 | 1.45 |
| 09/05 | 1,040 | 1,040 | 1,028 | 1,034 | +0.19% | 5,905,000 | 2兆2202億 | +2.89% | 14.46 | 1.46 |
| 09/04 | 1,016 | 1,035 | 1,010 | 1,032 | -0.19% | 4,245,000 | 2兆2159億 | +2.99% | 14.44 | 1.45 |
| 09/03 | 1,032 | 1,038 | 1,029 | 1,034 | +1.87% | 5,264,000 | 2兆2202億 | +3.5% | 14.46 | 1.46 |
| 09/02 | 988 | 1,019 | 986 | 1,015 | +3.47% | 6,977,000 | 2兆1794億 | +1.7% | 14.2 | 1.43 |
| 08/30 | 1,000 | 1,007 | 976 | 981 | +0.72% | 9,363,000 | 2兆1064億 | -1.6% | 13.72 | 1.38 |
| 08/29 | 974 | 981 | 971 | 974 | -0.31% | 4,802,000 | 2兆913億 | -2.5% | 13.62 | 1.37 |
| 08/28 | 961 | 983 | 960 | 977 | -2.59% | 11,431,000 | 2兆978億 | -2.5% | 13.67 | 1.38 |
| 08/27 | 988 | 1,010 | 986 | 1,003 | +0.5% | 4,455,000 | 2兆1536億 | -0.2% | 14.03 | 1.41 |
| 08/26 | 1,002 | 1,009 | 991 | 998 | -0.5% | 3,171,000 | 2兆1429億 | -0.99% | 13.96 | 1.41 |
| 08/23 | 1,010 | 1,016 | 997 | 1,003 | +1.72% | 4,782,000 | 2兆1536億 | -0.79% | 14.03 | 1.41 |
| 08/22 | 971 | 992 | 967 | 986 | +0.82% | 5,543,000 | 2兆1171億 | -2.67% | 13.79 | 1.39 |
| 08/21 | 970 | 985 | 960 | 978 | +0.2% | 5,391,000 | 2兆999億 | -3.83% | 13.68 | 1.38 |
| 08/20 | 989 | 1,004 | 976 | 976 | -3.08% | 5,495,000 | 2兆956億 | -4.5% | 13.65 | 1.37 |
| 08/19 | 1,005 | 1,010 | 987 | 1,007 | +0.1% | 3,759,000 | 2兆1622億 | -1.85% | 14.09 | 1.42 |
| 08/16 | 993 | 1,013 | 991 | 1,006 | -0.59% | 6,308,000 | 2兆1600億 | -2.24% | 14.07 | 1.42 |
| 08/15 | 1,021 | 1,035 | 1,010 | 1,012 | -2.97% | 3,514,000 | 2兆1729億 | -1.94% | 14.16 | 1.43 |
| 08/14 | 1,029 | 1,044 | 1,014 | 1,043 | +2.15% | 6,672,000 | 2兆2395億 | +0.97% | 14.59 | 1.47 |
| 08/13 | 988 | 1,022 | 984 | 1,021 | +4.93% | 7,883,000 | 2兆1922億 | -1.26% | 14.28 | 1.44 |
| 08/12 | 969 | 982 | 961 | 973 | -1.02% | 3,482,000 | 2兆892億 | -5.9% | 13.61 | 1.37 |
| 08/09 | 983 | 997 | 978 | 983 | +0.31% | 4,696,000 | 2兆1106億 | -5.21% | 13.75 | 1.38 |
| 08/08 | 989 | 1,006 | 966 | 980 | -2.58% | 13,178,000 | 2兆1042億 | -5.59% | 13.71 | 1.38 |
| 08/07 | 1,023 | 1,034 | 1,006 | 1,006 | -4.01% | 7,052,000 | 2兆1600億 | -3.27% | 14.07 | 1.42 |
| 08/06 | 1,040 | 1,051 | 1,020 | 1,048 | 0% | 5,109,000 | 2兆2502億 | +0.87% | 14.66 | 1.48 |
| 08/05 | 991 | 1,053 | 986 | 1,048 | +4.7% | 14,544,000 | 2兆2502億 | +1.16% | 14.66 | 1.48 |
| 08/02 | 989 | 1,001 | 966 | 1,001 | +3.84% | 9,193,000 | 2兆1493億 | -2.91% | 14 | 1.41 |
| 08/01 | 952 | 973 | 946 | 964 | +1.15% | 10,444,000 | 2兆699億 | -6.23% | 13.49 | 1.36 |
| 07/31 | 1,003 | 1,050 | 940 | 953 | -5.92% | 21,725,000 | 2兆462億 | -6.93% | 13.33 | 1.34 |
| 07/30 | 1,000 | 1,022 | 993 | 1,013 | +1% | 3,553,000 | 2兆1751億 | -0.88% | 14.17 | 1.43 |
| 07/29 | 979 | 1,020 | 979 | 1,003 | -1.08% | 8,117,000 | 2兆1536億 | -1.28% | 14.03 | 1.41 |
| 07/26 | 1,018 | 1,029 | 1,014 | 1,014 | -3.24% | 6,124,000 | 2兆1772億 | +0.1% | 14.18 | 1.43 |
| 07/25 | 1,061 | 1,064 | 1,046 | 1,048 | -0.85% | 3,580,000 | 2兆2502億 | +3.87% | 14.66 | 1.48 |
| 07/24 | 1,066 | 1,074 | 1,050 | 1,057 | -1.86% | 4,531,000 | 2兆2695億 | +5.07% | 14.79 | 1.49 |
| 07/23 | 1,066 | 1,086 | 1,057 | 1,077 | +0.37% | 3,640,000 | 2兆3125億 | +7.49% | 15.07 | 1.52 |
| 07/22 | 1,074 | 1,079 | 1,059 | 1,073 | +0.75% | 4,516,000 | 2兆3039億 | +7.62% | 15.01 | 1.51 |
| 07/19 | 1,090 | 1,094 | 1,055 | 1,065 | -1.57% | 8,535,000 | 2兆2867億 | +7.36% | 14.9 | 1.5 |
| 07/18 | 1,081 | 1,088 | 1,063 | 1,082 | -0.37% | 7,861,000 | 2兆3232億 | +9.74% | 15.14 | 1.52 |
| 07/17 | 1,091 | 1,100 | 1,081 | 1,086 | -0.55% | 9,467,000 | 2兆3318億 | +10.59% | 15.19 | 1.53 |
| 07/16 | 1,096 | 1,100 | 1,084 | 1,092 | +0.46% | 6,123,000 | 2兆3447億 | +11.77% | 15.28 | 1.54 |
| 07/12 | 1,070 | 1,092 | 1,066 | 1,087 | +2.45% | 8,560,000 | 2兆3340億 | +11.95% | 15.21 | 1.53 |
| 07/11 | 1,030 | 1,063 | 1,030 | 1,061 | +1.43% | 6,435,000 | 2兆2781億 | +10.06% | 14.84 | 1.49 |
| 07/10 | 1,066 | 1,067 | 1,038 | 1,046 | -1.88% | 6,452,000 | 2兆2459億 | +9.19% | 14.63 | 1.47 |
| 07/09 | 1,054 | 1,066 | 1,040 | 1,066 | +3.19% | 5,541,000 | 2兆2889億 | +11.74% | 14.91 | 1.5 |
| 07/08 | 1,065 | 1,070 | 1,033 | 1,033 | -1.43% | 5,536,000 | 2兆2180億 | +8.51% | 14.45 | 1.45 |
| 07/05 | 1,028 | 1,050 | 1,027 | 1,048 | +3.87% | 6,678,000 | 2兆2502億 | +10.55% | 14.66 | 1.48 |
| 07/04 | 1,018 | 1,032 | 999 | 1,009 | -1.37% | 6,340,000 | 2兆1665億 | +6.77% | 14.11 | 1.42 |
| 07/03 | 1,017 | 1,025 | 1,008 | 1,023 | +3.44% | 9,604,000 | 2兆1965億 | +8.25% | 14.31 | 1.44 |
| 07/02 | 965 | 989 | 959 | 989 | +3.13% | 5,916,000 | 2兆1235億 | +4.55% | 13.83 | 1.39 |
| 07/01 | 941 | 959 | 928 | 959 | +3.23% | 8,008,000 | 2兆591億 | +1.05% | 13.42 | 1.35 |
| 06/28 | 930 | 937 | 920 | 929 | +0.11% | 12,465,000 | 1兆9947億 | -2.42% | 13 | 1.31 |
| 06/27 | 894 | 928 | 883 | 928 | +6.54% | 11,556,000 | 1兆9926億 | -3.13% | 12.98 | 1.31 |
| 06/26 | 900 | 901 | 868 | 871 | -1.36% | 7,928,000 | 1兆8702億 | -9.55% | 12.19 | 1.23 |
| 06/25 | 871 | 907 | 868 | 883 | +0.68% | 10,471,000 | 1兆8959億 | -9.34% | 12.35 | 1.24 |
| 06/24 | 924 | 929 | 870 | 877 | -4.98% | 11,187,000 | 1兆8830億 | -11.05% | 12.27 | 1.24 |
| 06/21 | 890 | 930 | 878 | 923 | +0.33% | 11,717,000 | 1兆9818億 | -7.61% | 12.91 | 1.3 |
| 06/20 | 943 | 949 | 920 | 920 | -3.97% | 9,310,000 | 1兆9754億 | -8.73% | 12.87 | 1.3 |
| 06/19 | 977 | 980 | 951 | 958 | -0.31% | 5,982,000 | 2兆570億 | -5.99% | 13.4 | 1.35 |
| 06/18 | 954 | 975 | 946 | 961 | +0.84% | 7,501,000 | 2兆634億 | -6.52% | 13.45 | 1.35 |
