時価総額
2012/10/09～2013/03/07
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 |
| 03/07 | 635 | 636 | 623 | 624 | -1.11% | 47,500 | 58億7633万 | +12.43% | 36.89 | 0.89 |
| 03/06 | 614 | 633 | 614 | 631 | +3.78% | 70,200 | 59億4225万 | +15.15% | 37.31 | 0.9 |
| 03/05 | 609 | 611 | 607 | 608 | -0.65% | 23,400 | 57億2565万 | +12.59% | 35.95 | 0.87 |
| 03/04 | 603 | 641 | 602 | 612 | +2.68% | 143,000 | 57億6332万 | +14.61% | 36.18 | 0.88 |
| 03/01 | 581 | 600 | 581 | 596 | +1.02% | 59,500 | 56億1265万 | +13.09% | 35.24 | 0.85 |
| 02/28 | 579 | 592 | 577 | 590 | +4.61% | 33,100 | 55億5614万 | +13.24% | 34.88 | 0.84 |
| 02/27 | 585 | 585 | 560 | 564 | -1.91% | 25,900 | 53億1130万 | +9.73% | 33.35 | 0.81 |
| 02/26 | 577 | 589 | 573 | 575 | -2.87% | 29,500 | 54億1489万 | +13.19% | 34 | 0.82 |
| 02/25 | 590 | 636 | 588 | 592 | +1.72% | 146,400 | 55億7498万 | +17.69% | 35 | 0.85 |
| 02/22 | 576 | 584 | 572 | 582 | 0% | 41,800 | 54億8081万 | +17.34% | 34.41 | 0.83 |
| 02/21 | 586 | 588 | 580 | 582 | -3% | 52,100 | 54億8081万 | +19.02% | 34.41 | 0.83 |
| 02/20 | 584 | 600 | 584 | 600 | +2.92% | 112,700 | 56億5032万 | +24.48% | 35.47 | 0.86 |
| 02/19 | 583 | 592 | 580 | 583 | -0.68% | 110,000 | 54億9022万 | +22.74% | 34.47 | 0.83 |
| 02/18 | 575 | 588 | 575 | 587 | +3.16% | 253,000 | 55億2789万 | +25.16% | 34.71 | 0.84 |
| 02/15 | 561 | 580 | 561 | 569 | +3.64% | 852,300 | 53億5838万 | +22.89% | 33.64 | 0.81 |
| 02/14 | 549 | 549 | 549 | 549 | +17.06% | 25,900 | 51億7004万 | +20.13% | 32.46 | 0.79 |
| 02/13 | 453 | 482 | 453 | 469 | +2.4% | 69,800 | 44億1666万 | +3.76% | 27.73 | 0.67 |
| 02/12 | 481 | 482 | 452 | 458 | -4.18% | 69,400 | 43億1307万 | +1.55% | 27.08 | 0.66 |
| 02/08 | 482 | 490 | 471 | 478 | -4.02% | 79,300 | 45億142万 | +5.99% | 28.26 | 0.68 |
| 02/07 | 515 | 515 | 498 | 498 | -3.3% | 73,400 | 46億8976万 | +10.91% | 29.44 | 0.71 |
| 02/06 | 541 | 541 | 462 | 515 | -3.01% | 196,600 | 48億4985万 | +15.47% | 30.45 | 0.74 |
| 02/05 | 517 | 610 | 515 | 531 | -1.85% | 660,300 | 50億53万 | +19.86% | 31.39 | 0.76 |
| 02/04 | 466 | 541 | 460 | 541 | +17.35% | 167,500 | 50億9470万 | +23.52% | 31.99 | 0.77 |
| 02/01 | 474 | 474 | 443 | 461 | -1.71% | 79,200 | 43億4132万 | +6.47% | 27.26 | 0.66 |
| 01/31 | 460 | 475 | 457 | 469 | +3.08% | 125,200 | 44億1666万 | +8.56% | 27.73 | 0.67 |
| 01/30 | 451 | 457 | 444 | 455 | +2.71% | 91,500 | 42億8482万 | +5.57% | 26.9 | 0.65 |
| 01/29 | 442 | 449 | 442 | 443 | +0.23% | 34,800 | 41億7181万 | +2.78% | 26.19 | 0.63 |
| 01/28 | 455 | 459 | 441 | 442 | -1.12% | 75,800 | 41億6240万 | +2.55% | 26.13 | 0.63 |
| 01/25 | 436 | 449 | 436 | 447 | +3% | 69,600 | 42億948万 | +4.2% | 26.43 | 0.64 |
| 01/24 | 417 | 438 | 417 | 434 | +2.84% | 61,200 | 40億8706万 | +1.88% | 25.66 | 0.62 |
| 01/23 | 434 | 434 | 418 | 422 | -1.86% | 33,500 | 39億7405万 | -0.24% | 24.95 | 0.6 |
| 01/22 | 429 | 430 | 426 | 430 | +0.94% | 39,800 | 40億4939万 | +2.14% | 25.42 | 0.62 |
| 01/21 | 427 | 428 | 420 | 426 | +1.91% | 24,300 | 40億1172万 | +1.91% | 25.19 | 0.61 |
| 01/18 | 420 | 420 | 411 | 418 | +2.45% | 20,000 | 39億3638万 | +0.48% | 24.71 | 0.6 |
| 01/17 | 413 | 414 | 404 | 408 | -1.69% | 24,500 | 38億4221万 | -1.69% | 24.12 | 0.58 |
| 01/16 | 418 | 426 | 413 | 415 | -2.12% | 27,100 | 39億813万 | +0.24% | 24.54 | 0.59 |
| 01/15 | 428 | 428 | 423 | 424 | -1.17% | 27,900 | 39億9289万 | +2.91% | 25.07 | 0.61 |
| 01/11 | 433 | 433 | 428 | 429 | -0.69% | 17,100 | 40億3997万 | +4.38% | 25.36 | 0.61 |
| 01/10 | 429 | 434 | 424 | 432 | +0.93% | 34,500 | 40億6823万 | +5.37% | 25.54 | 0.62 |
| 01/09 | 433 | 436 | 427 | 428 | -2.51% | 37,000 | 40億3056万 | +4.9% | 25.31 | 0.61 |
| 01/08 | 447 | 448 | 435 | 439 | -1.13% | 33,800 | 41億3415万 | +8.13% | 25.96 | 0.63 |
| 01/07 | 450 | 451 | 440 | 444 | +1.83% | 51,800 | 41億8123万 | +9.9% | 26.25 | 0.64 |
| 01/04 | 439 | 442 | 432 | 436 | +0.93% | 26,500 | 41億589万 | +8.46% | 25.78 | 0.62 |
| 2012 |
| 12/28 | 434 | 435 | 428 | 432 | -0.46% | 25,400 | - | +8% | - | - |
| 12/27 | 430 | 442 | 423 | 434 | +2.36% | 66,800 | - | +8.77% | - | - |
| 12/26 | 426 | 433 | 420 | 424 | 0% | 38,500 | - | +6.8% | - | - |
| 12/25 | 420 | 441 | 420 | 424 | +1.92% | 79,500 | - | +7.07% | - | - |
| 12/21 | 428 | 437 | 414 | 416 | -2.8% | 54,400 | - | +5.58% | - | - |
| 12/20 | 426 | 430 | 421 | 428 | -1.38% | 62,500 | - | +8.91% | - | - |
| 12/19 | 455 | 460 | 420 | 434 | -5.65% | 149,000 | - | +11% | - | - |
| 12/18 | 530 | 530 | 460 | 460 | +1.1% | 631,400 | - | +18.25% | - | - |
| 12/17 | 380 | 455 | 380 | 455 | +21.33% | 278,500 | - | +17.57% | - | - |
| 12/14 | 378 | 380 | 371 | 375 | -0.53% | 43,600 | - | -2.6% | - | - |
| 12/13 | 370 | 383 | 370 | 377 | +2.17% | 52,200 | - | -2.58% | - | - |
| 12/12 | 367 | 373 | 366 | 369 | +0.27% | 19,900 | - | -5.38% | - | - |
| 12/11 | 373 | 373 | 363 | 368 | +0.82% | 21,400 | - | -6.12% | - | - |
| 12/10 | 370 | 378 | 363 | 365 | -3.18% | 63,600 | - | -7.36% | - | - |
| 12/07 | 384 | 384 | 373 | 377 | -1.31% | 14,400 | - | -4.8% | - | - |
| 12/06 | 371 | 383 | 371 | 382 | +1.87% | 31,500 | - | -3.78% | - | - |
| 12/05 | 382 | 386 | 366 | 375 | -1.83% | 38,700 | - | -5.78% | - | - |
| 12/04 | 382 | 386 | 375 | 382 | -2.8% | 24,900 | - | -4.5% | - | - |
| 12/03 | 402 | 402 | 389 | 393 | -0.25% | 13,000 | - | -2.24% | - | - |
| 11/30 | 399 | 407 | 391 | 394 | +2.07% | 53,700 | - | -1.99% | - | - |
| 11/29 | 385 | 391 | 377 | 386 | +2.39% | 21,900 | - | -4.22% | - | - |
| 11/28 | 385 | 389 | 376 | 377 | -3.08% | 18,100 | - | -6.91% | - | - |
| 11/27 | 404 | 404 | 384 | 389 | -1.77% | 23,000 | - | -4.42% | - | - |
| 11/26 | 406 | 409 | 391 | 396 | -0.5% | 32,300 | - | -3.18% | - | - |
| 11/22 | 398 | 405 | 396 | 398 | +0.76% | 22,800 | - | -3.16% | - | - |
| 11/21 | 394 | 397 | 390 | 395 | 0% | 19,200 | - | -4.36% | - | - |
| 11/20 | 402 | 402 | 393 | 395 | +0.25% | 17,500 | - | -4.82% | - | - |
| 11/19 | 387 | 398 | 387 | 394 | +3.68% | 26,300 | - | -5.52% | - | - |
| 11/16 | 380 | 384 | 376 | 380 | 0% | 19,100 | - | -9.31% | - | - |
| 11/15 | 380 | 389 | 375 | 380 | +2.7% | 28,700 | - | -9.52% | - | - |
| 11/14 | 385 | 387 | 368 | 370 | -3.65% | 47,500 | - | -12.32% | - | - |
| 11/13 | 410 | 420 | 376 | 384 | -7.69% | 62,200 | - | -9.43% | - | - |
| 11/12 | 425 | 425 | 400 | 416 | -0.24% | 20,000 | - | -2.35% | - | - |
| 11/09 | 425 | 425 | 411 | 417 | -1.88% | 25,700 | - | -2.8% | - | - |
| 11/08 | 425 | 427 | 417 | 425 | -2.75% | 39,200 | - | -1.16% | - | - |
| 11/07 | 433 | 470 | 432 | 437 | +3.55% | 139,800 | - | +1.16% | - | - |
| 11/06 | 433 | 435 | 418 | 422 | +1.2% | 30,200 | - | -2.54% | - | - |
| 11/05 | 411 | 431 | 410 | 417 | +1.46% | 32,900 | - | -4.14% | - | - |
| 11/02 | 414 | 417 | 408 | 411 | -1.2% | 21,200 | - | -6.38% | - | - |
| 11/01 | 411 | 420 | 407 | 416 | +1.22% | 16,500 | - | -6.09% | - | - |
| 10/31 | 402 | 417 | 401 | 411 | +0.24% | 29,900 | - | -7.85% | - | - |
| 10/30 | 430 | 433 | 405 | 410 | -3.53% | 55,800 | - | -9.09% | - | - |
| 10/29 | 445 | 449 | 425 | 425 | +2.91% | 76,000 | - | -7.61% | - | - |
| 10/26 | 426 | 426 | 404 | 413 | -2.36% | 48,900 | - | -11.37% | - | - |
| 10/25 | 426 | 434 | 419 | 423 | -1.63% | 25,400 | - | -10.19% | - | - |
| 10/24 | 428 | 438 | 423 | 430 | -0.46% | 32,600 | - | -8.9% | - | - |
| 10/23 | 434 | 438 | 428 | 432 | +0.23% | 20,100 | - | -8.09% | - | - |
| 10/22 | 419 | 440 | 418 | 431 | -0.92% | 45,900 | - | -7.11% | - | - |
| 10/19 | 442 | 444 | 433 | 435 | -2.03% | 43,300 | - | -5.02% | - | - |
| 10/18 | 449 | 453 | 437 | 444 | -2.63% | 49,600 | - | -1.77% | - | - |
| 10/17 | 449 | 488 | 449 | 456 | +4.11% | 164,300 | - | +2.47% | - | - |
| 10/16 | 445 | 450 | 434 | 438 | -2.88% | 61,200 | - | 0% | - | - |
| 10/15 | 434 | 457 | 426 | 451 | +8.67% | 170,900 | - | +4.64% | - | - |
| 10/12 | 430 | 451 | 407 | 415 | -0.24% | 149,900 | - | -2.12% | - | - |
| 10/11 | 440 | 440 | 416 | 416 | -1.89% | 48,600 | - | -0.48% | - | - |
| 10/10 | 440 | 440 | 417 | 424 | -3.42% | 73,100 | - | +2.66% | - | - |
| 10/09 | 445 | 464 | 434 | 439 | -7.97% | 143,600 | - | +7.86% | - | - |
