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 |
---|
2017 | 10/1, 株式併合 10→1 |
2013 |
03/29 | 2,500 | 2,510 | 2,400 | 2,450 | -2% | 3,524,100 | 6381億5949万 | +1.16% | 20.97 | 0.91 |
03/28 | 2,510 | 2,510 | 2,450 | 2,500 | -0.4% | 2,330,400 | 6511億8315万 | +3.39% | 21.4 | 0.93 |
03/27 | 2,550 | 2,550 | 2,470 | 2,510 | -0.79% | 3,117,700 | 6537億8789万 | +3.98% | 21.48 | 0.93 |
03/26 | 2,430 | 2,580 | 2,420 | 2,530 | +4.12% | 3,965,800 | 6589億9735万 | +5.2% | 21.65 | 0.94 |
03/25 | 2,460 | 2,460 | 2,430 | 2,430 | -0.41% | 1,523,800 | 6329億5003万 | +1.42% | 20.8 | 0.9 |
03/22 | 2,440 | 2,460 | 2,410 | 2,440 | -0.41% | 2,022,000 | 6355億5476万 | +2.09% | 20.88 | 0.91 |
03/21 | 2,500 | 2,500 | 2,450 | 2,450 | -1.21% | 2,314,800 | 6381億5949万 | +2.64% | 20.97 | 0.91 |
03/19 | 2,490 | 2,500 | 2,460 | 2,480 | +0.4% | 1,631,100 | 6459億7369万 | +4.07% | 21.23 | 0.92 |
03/18 | 2,490 | 2,510 | 2,460 | 2,470 | -1.98% | 2,170,500 | 6433億6896万 | +3.78% | 21.14 | 0.92 |
03/15 | 2,530 | 2,560 | 2,510 | 2,520 | +0.4% | 3,377,100 | 6563億9262万 | +5.93% | 21.57 | 0.94 |
03/14 | 2,520 | 2,530 | 2,490 | 2,510 | 0% | 2,352,100 | 6537億8789万 | +5.42% | 21.48 | 0.93 |
03/13 | 2,480 | 2,550 | 2,480 | 2,510 | +0.8% | 3,670,800 | 6537億8789万 | +5.24% | 21.48 | 0.93 |
03/12 | 2,540 | 2,550 | 2,490 | 2,490 | -1.19% | 3,532,600 | 6485億7842万 | +4.18% | 21.31 | 0.93 |
03/11 | 2,510 | 2,560 | 2,490 | 2,520 | +1.2% | 4,208,300 | 6563億9262万 | +5.09% | 21.57 | 0.94 |
03/08 | 2,490 | 2,500 | 2,470 | 2,490 | +2.05% | 4,751,000 | 6485億7842万 | +4.01% | 21.31 | 0.93 |
03/07 | 2,410 | 2,490 | 2,410 | 2,440 | +2.09% | 5,762,700 | 6355億5476万 | +2.39% | 20.88 | 0.91 |
03/06 | 2,340 | 2,400 | 2,310 | 2,390 | +3.91% | 3,551,700 | 6225億3109万 | +0.63% | 20.46 | 0.89 |
03/05 | 2,300 | 2,330 | 2,290 | 2,300 | +0.44% | 1,865,600 | 5990億8850万 | -2.95% | 19.68 | 0.86 |
03/04 | 2,300 | 2,310 | 2,270 | 2,290 | 0% | 1,547,800 | 5964億8377万 | -3.25% | 19.6 | 0.85 |
03/01 | 2,280 | 2,300 | 2,270 | 2,290 | 0% | 1,437,200 | 5964億8377万 | -3.05% | 19.6 | 0.85 |
02/28 | 2,290 | 2,310 | 2,270 | 2,290 | +1.78% | 2,172,300 | 5964億8377万 | -2.72% | 19.6 | 0.85 |
02/27 | 2,300 | 2,310 | 2,230 | 2,250 | -2.17% | 2,615,100 | 5860億6484万 | -4.05% | 19.26 | 0.84 |
02/26 | 2,300 | 2,340 | 2,280 | 2,300 | -2.54% | 2,671,000 | 5990億8850万 | -1.75% | 19.68 | 0.86 |
02/25 | 2,370 | 2,390 | 2,340 | 2,360 | +1.29% | 2,661,200 | 6147億1690万 | +1.03% | 20.2 | 0.88 |
02/22 | 2,310 | 2,350 | 2,280 | 2,330 | -1.27% | 2,644,200 | 6069億270万 | +0.04% | 19.94 | 0.87 |
02/21 | 2,370 | 2,420 | 2,330 | 2,360 | -1.67% | 5,202,200 | 6147億1690万 | +1.72% | 20.2 | 0.88 |
02/20 | 2,310 | 2,420 | 2,300 | 2,400 | +4.8% | 4,935,700 | 6251億3583万 | +4.12% | 20.54 | 0.89 |
02/19 | 2,310 | 2,340 | 2,280 | 2,290 | -0.87% | 2,568,000 | 5964億8377万 | -0.04% | 19.6 | 0.85 |
02/18 | 2,310 | 2,350 | 2,290 | 2,310 | +1.32% | 2,464,600 | 6016億9323万 | +1.4% | 19.77 | 0.86 |
02/15 | 2,330 | 2,340 | 2,200 | 2,280 | -2.98% | 5,529,300 | 5938億7904万 | +0.75% | 19.51 | 0.85 |
02/14 | 2,330 | 2,400 | 2,310 | 2,350 | -0.42% | 3,738,400 | 6121億1216万 | +4.49% | 20.11 | 0.87 |
02/13 | 2,340 | 2,370 | 2,310 | 2,360 | -2.07% | 3,955,400 | 6147億1690万 | +5.73% | 20.2 | 0.88 |
02/12 | 2,500 | 2,500 | 2,380 | 2,410 | -1.23% | 4,438,800 | 6277億4056万 | +8.8% | 20.63 | 0.9 |
02/08 | 2,510 | 2,540 | 2,440 | 2,440 | -5.06% | 5,058,500 | 6355億5476万 | +11.11% | 20.88 | 0.91 |
02/07 | 2,560 | 2,600 | 2,510 | 2,570 | -1.15% | 5,796,800 | 6694億1628万 | +18.38% | 22 | 0.96 |
02/06 | 2,750 | 2,760 | 2,570 | 2,600 | -1.14% | 7,717,500 | 6772億3048万 | +21.5% | 22.25 | 0.97 |
02/05 | 2,600 | 2,780 | 2,590 | 2,630 | -2.23% | 11,535,300 | 6850億4468万 | +25% | 22.51 | 0.98 |
02/04 | 2,500 | 2,710 | 2,490 | 2,690 | +11.16% | 12,348,900 | 7006億7307万 | +30.14% | 23.02 | 1 |
02/01 | 2,350 | 2,450 | 2,340 | 2,420 | +8.52% | 9,766,200 | 6303億4529万 | +19.45% | 20.71 | 0.9 |
01/31 | 2,230 | 2,250 | 2,200 | 2,230 | -0.45% | 2,131,400 | 5808億5537万 | +11.72% | 19.09 | 0.83 |
01/30 | 2,250 | 2,260 | 2,210 | 2,240 | -0.44% | 2,533,200 | 5834億6011万 | +13.53% | 19.17 | 0.83 |
01/29 | 2,230 | 2,280 | 2,220 | 2,250 | +0.9% | 3,571,800 | 5860億6484万 | +15.5% | 19.26 | 0.84 |
01/28 | 2,200 | 2,270 | 2,170 | 2,230 | +2.29% | 6,318,900 | 5808億5537万 | +15.96% | 19.09 | 0.83 |
01/25 | 2,140 | 2,180 | 2,120 | 2,180 | +4.81% | 3,973,700 | 5678億3171万 | +14.8% | 18.66 | 0.81 |
01/24 | 2,020 | 2,110 | 2,020 | 2,080 | +0.97% | 2,945,200 | 5417億8438万 | +10.93% | 17.8 | 0.77 |
01/23 | 2,080 | 2,110 | 2,050 | 2,060 | -4.19% | 2,941,500 | 5365億7492万 | +11.17% | 17.63 | 0.77 |
01/22 | 2,180 | 2,190 | 2,110 | 2,150 | -1.38% | 3,552,400 | 5600億1751万 | +17.42% | 18.4 | 0.8 |
01/21 | 2,180 | 2,200 | 2,130 | 2,180 | 0% | 3,461,500 | 5678億3171万 | +20.71% | 18.66 | 0.81 |
01/18 | 2,170 | 2,200 | 2,130 | 2,180 | +3.81% | 5,955,800 | 5678億3171万 | +22.47% | 18.66 | 0.81 |
01/17 | 2,020 | 2,100 | 2,010 | 2,100 | +5% | 7,254,600 | 5469億9385万 | +19.73% | 17.97 | 0.78 |
01/16 | 2,040 | 2,040 | 1,990 | 2,000 | -1.96% | 3,155,200 | 5209億4652万 | +15.54% | 17.12 | 0.74 |
01/15 | 1,990 | 2,070 | 1,980 | 2,040 | +4.08% | 4,603,600 | 5313億6545万 | +19.3% | 17.46 | 0.76 |
01/11 | 1,990 | 2,020 | 1,950 | 1,960 | +0.51% | 3,487,500 | 5105億2759万 | +16.18% | 16.77 | 0.73 |
01/10 | 1,960 | 1,960 | 1,930 | 1,950 | +1.56% | 2,230,500 | 5079億2286万 | +17.05% | 16.69 | 0.73 |
01/09 | 1,890 | 1,930 | 1,870 | 1,920 | 0% | 3,237,100 | 5001億866万 | +16.65% | 16.43 | 0.71 |
01/08 | 1,910 | 1,950 | 1,900 | 1,920 | -1.54% | 2,441,300 | 5001億866万 | +18.01% | 16.43 | 0.71 |
01/07 | 1,990 | 2,000 | 1,940 | 1,950 | +0.52% | 3,665,400 | 5079億2286万 | +21.27% | 16.69 | 0.73 |
01/04 | 1,910 | 1,940 | 1,870 | 1,940 | +7.18% | 3,489,500 | 5053億1813万 | +22.17% | 16.6 | 0.72 |
2012 |
12/28 | 1,800 | 1,830 | 1,790 | 1,810 | +1.69% | 2,213,200 | - | +15.43% | - | - |
12/27 | 1,750 | 1,800 | 1,730 | 1,780 | +3.49% | 2,571,400 | - | +14.47% | - | - |
12/26 | 1,690 | 1,720 | 1,680 | 1,720 | +1.78% | 1,691,100 | - | +11.4% | - | - |
12/25 | 1,690 | 1,690 | 1,670 | 1,690 | +1.81% | 923,900 | - | +10.17% | - | - |
12/21 | 1,680 | 1,700 | 1,630 | 1,660 | -0.6% | 2,058,900 | - | +8.92% | - | - |
12/20 | 1,650 | 1,680 | 1,640 | 1,670 | 0% | 1,714,300 | - | +10.3% | - | - |
12/19 | 1,650 | 1,670 | 1,640 | 1,670 | +3.09% | 2,391,400 | - | +11.26% | - | - |
12/18 | 1,620 | 1,630 | 1,610 | 1,620 | 0% | 2,230,700 | - | +8.8% | - | - |
12/17 | 1,650 | 1,660 | 1,610 | 1,620 | 0% | 2,158,800 | - | +9.46% | - | - |
12/14 | 1,590 | 1,620 | 1,580 | 1,620 | +2.53% | 3,221,600 | - | +10.05% | - | - |
12/13 | 1,550 | 1,590 | 1,550 | 1,580 | +3.27% | 3,389,700 | - | +7.63% | - | - |
12/12 | 1,510 | 1,530 | 1,500 | 1,530 | +1.32% | 978,900 | - | +4.37% | - | - |
12/11 | 1,500 | 1,510 | 1,490 | 1,510 | -0.66% | 907,400 | - | +3.21% | - | - |
12/10 | 1,540 | 1,550 | 1,510 | 1,520 | -0.65% | 1,246,300 | - | +3.97% | - | - |
12/07 | 1,520 | 1,530 | 1,510 | 1,530 | 0% | 1,012,200 | - | +4.65% | - | - |
12/06 | 1,540 | 1,550 | 1,500 | 1,530 | 0% | 1,968,700 | - | +4.72% | - | - |
12/05 | 1,490 | 1,530 | 1,480 | 1,530 | +2.68% | 2,847,200 | - | +4.72% | - | - |
12/04 | 1,450 | 1,490 | 1,450 | 1,490 | +2.05% | 1,672,300 | - | +2.05% | - | - |
12/03 | 1,450 | 1,460 | 1,440 | 1,460 | +1.39% | 1,238,700 | - | 0% | - | - |
11/30 | 1,450 | 1,460 | 1,430 | 1,440 | -0.69% | 1,173,200 | - | -1.23% | - | - |
11/29 | 1,450 | 1,460 | 1,440 | 1,450 | +0.69% | 1,031,600 | - | -0.41% | - | - |
11/28 | 1,450 | 1,460 | 1,430 | 1,440 | -0.69% | 865,600 | - | -0.89% | - | - |
11/27 | 1,450 | 1,460 | 1,430 | 1,450 | 0% | 1,305,600 | - | -0.07% | - | - |
11/26 | 1,470 | 1,490 | 1,440 | 1,450 | +0.69% | 1,970,200 | - | +0.07% | - | - |
11/22 | 1,480 | 1,490 | 1,420 | 1,440 | -2.7% | 2,390,300 | - | -0.41% | - | - |
11/21 | 1,500 | 1,510 | 1,460 | 1,480 | -0.67% | 1,327,100 | - | +2.92% | - | - |
11/20 | 1,510 | 1,520 | 1,480 | 1,490 | 0% | 2,071,600 | - | +4.12% | - | - |
11/19 | 1,480 | 1,510 | 1,470 | 1,490 | +3.47% | 2,146,500 | - | +4.78% | - | - |
11/16 | 1,420 | 1,460 | 1,410 | 1,440 | +2.86% | 2,746,300 | - | +1.84% | - | - |
11/15 | 1,360 | 1,420 | 1,360 | 1,400 | +3.7% | 1,939,300 | - | -0.43% | - | - |
11/14 | 1,370 | 1,380 | 1,340 | 1,350 | -1.46% | 1,530,400 | - | -3.64% | - | - |
11/13 | 1,380 | 1,400 | 1,340 | 1,370 | -1.44% | 2,345,900 | - | -2% | - | - |
11/12 | 1,410 | 1,420 | 1,380 | 1,390 | -2.11% | 1,773,300 | - | -0.36% | - | - |
11/09 | 1,520 | 1,520 | 1,410 | 1,420 | -7.19% | 5,080,100 | - | +1.87% | - | - |
11/08 | 1,520 | 1,550 | 1,510 | 1,530 | 0% | 2,271,100 | - | +9.99% | - | - |
11/07 | 1,460 | 1,550 | 1,460 | 1,530 | +5.52% | 3,313,500 | - | +10.63% | - | - |
11/06 | 1,460 | 1,480 | 1,440 | 1,450 | -2.68% | 1,331,000 | - | +5.69% | - | - |
11/05 | 1,510 | 1,510 | 1,480 | 1,490 | -1.97% | 1,076,800 | - | +9.08% | - | - |
11/02 | 1,520 | 1,540 | 1,500 | 1,520 | +1.33% | 2,319,800 | - | +12.09% | - | - |
11/01 | 1,520 | 1,520 | 1,480 | 1,500 | -1.96% | 3,356,900 | - | +11.61% | - | - |
10/31 | 1,520 | 1,550 | 1,520 | 1,530 | +1.32% | 3,200,900 | - | +14.86% | - | - |
10/30 | 1,480 | 1,530 | 1,470 | 1,510 | +2.03% | 4,792,300 | - | +14.57% | - | - |