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 | 773 | 777 | 760 | 765 | -1.8% | 976,100 | 1034億653万 | -1.42% | 35.98 | 0.79 |
03/28 | 780 | 793 | 772 | 779 | +0.39% | 798,800 | 1052億9894万 | +0.52% | 36.64 | 0.8 |
03/27 | 787 | 788 | 766 | 776 | -2.14% | 1,140,400 | 1048億9342万 | +0.26% | 36.5 | 0.8 |
03/26 | 783 | 794 | 776 | 793 | +0.89% | 838,900 | 1071億9135万 | +2.72% | 37.3 | 0.82 |
03/25 | 804 | 808 | 783 | 786 | -1.01% | 635,100 | 1062億4514万 | +2.08% | 36.97 | 0.81 |
03/22 | 816 | 818 | 794 | 794 | -4.22% | 761,300 | 1073億2652万 | +3.39% | 37.34 | 0.82 |
03/21 | 809 | 834 | 808 | 829 | +3.37% | 1,099,500 | 1120億5753万 | +8.37% | 38.99 | 0.85 |
03/19 | 783 | 806 | 781 | 802 | +2.95% | 472,200 | 1084億789万 | +5.39% | 37.72 | 0.83 |
03/18 | 777 | 798 | 767 | 779 | -1.89% | 449,500 | 1052億9894万 | +2.64% | 36.64 | 0.8 |
03/15 | 799 | 802 | 791 | 794 | +0.25% | 507,100 | 1073億2652万 | +4.75% | 37.34 | 0.82 |
03/14 | 800 | 801 | 785 | 792 | -0.38% | 561,100 | 1070億5617万 | +4.9% | 37.25 | 0.82 |
03/13 | 790 | 802 | 781 | 795 | -1.12% | 756,300 | 1074億6169万 | +5.72% | 37.39 | 0.82 |
03/12 | 800 | 821 | 800 | 804 | +2.03% | 812,000 | 1086億7824万 | +7.63% | 37.81 | 0.83 |
03/11 | 809 | 813 | 783 | 788 | -1.75% | 843,500 | 1065億1549万 | +6.34% | 37.06 | 0.81 |
03/08 | 800 | 809 | 788 | 802 | +0.88% | 1,189,400 | 1084億789万 | +9.12% | 37.72 | 0.83 |
03/07 | 779 | 828 | 779 | 795 | +4.33% | 1,690,200 | 1074億6169万 | +8.76% | 37.39 | 0.82 |
03/06 | 740 | 764 | 738 | 762 | +4.24% | 921,200 | 1030億101万 | +4.81% | 35.84 | 0.79 |
03/05 | 751 | 753 | 728 | 731 | -3.05% | 877,000 | 988億1068万 | +0.97% | 34.38 | 0.75 |
03/04 | 747 | 761 | 742 | 754 | +1.48% | 852,100 | 1019億1964万 | +4.43% | 35.46 | 0.78 |
03/01 | 744 | 752 | 733 | 743 | -1.07% | 530,000 | 1004億3275万 | +3.19% | 34.95 | 0.77 |
02/28 | 740 | 754 | 740 | 751 | +2.88% | 596,800 | 1015億1412万 | +4.89% | 35.32 | 0.77 |
02/27 | 739 | 746 | 727 | 730 | -1.35% | 800,900 | 986億7551万 | +2.38% | 34.33 | 0.75 |
02/26 | 740 | 757 | 734 | 740 | -2.89% | 603,900 | 1000億2723万 | +3.93% | 34.8 | 0.76 |
02/25 | 761 | 779 | 759 | 762 | +0.93% | 803,200 | 1030億101万 | +7.17% | 35.84 | 0.79 |
02/22 | 737 | 756 | 726 | 755 | +0.94% | 961,000 | 1020億5481万 | +6.49% | 35.51 | 0.78 |
02/21 | 751 | 756 | 738 | 748 | +1.63% | 957,600 | 1011億861万 | +5.8% | 35.18 | 0.77 |
02/20 | 736 | 741 | 728 | 736 | +0.55% | 581,100 | 994億8654万 | +4.4% | 34.62 | 0.76 |
02/19 | 741 | 747 | 728 | 732 | -2.4% | 653,200 | 989億4586万 | +3.83% | 34.43 | 0.75 |
02/18 | 742 | 773 | 740 | 750 | +3.59% | 749,400 | 1013億7895万 | +6.23% | 35.27 | 0.77 |
02/15 | 713 | 726 | 708 | 724 | -0.41% | 545,500 | 978億6448万 | +2.84% | 34.05 | 0.75 |
02/14 | 719 | 736 | 718 | 727 | +0.28% | 994,800 | 982億7000万 | +3.41% | 34.19 | 0.75 |
02/13 | 735 | 739 | 716 | 725 | -3.2% | 1,116,100 | 979億9965万 | +3.57% | 34.1 | 0.75 |
02/12 | 773 | 778 | 743 | 749 | -1.19% | 1,373,400 | 1012億4378万 | +7.15% | 35.23 | 0.77 |
02/08 | 728 | 767 | 724 | 758 | +4.26% | 2,778,000 | 1024億6033万 | +8.6% | 35.65 | 0.78 |
02/07 | 697 | 730 | 694 | 727 | +2.25% | 1,748,100 | 982億7000万 | +4.6% | 34.19 | 0.75 |
02/06 | 683 | 719 | 679 | 711 | +7.24% | 2,060,200 | 961億725万 | +2.6% | 33.44 | 0.73 |
02/05 | 656 | 668 | 654 | 663 | -0.45% | 1,097,400 | 896億1899万 | -3.91% | 31.18 | 0.68 |
02/04 | 641 | 668 | 641 | 666 | +4.39% | 1,730,100 | 900億2451万 | -3.2% | 31.32 | 0.69 |
02/01 | 667 | 670 | 636 | 638 | -8.46% | 3,242,000 | 862億3969万 | -7% | 30.01 | 0.66 |
01/31 | 691 | 699 | 680 | 697 | +1.31% | 1,203,200 | 942億1484万 | +1.75% | 32.78 | 0.72 |
01/30 | 687 | 691 | 679 | 688 | +0.15% | 517,600 | 929億9829万 | +1.03% | 32.36 | 0.71 |
01/29 | 678 | 696 | 677 | 687 | 0% | 633,900 | 928億6312万 | +1.48% | 32.31 | 0.71 |
01/28 | 706 | 711 | 685 | 687 | -1.29% | 923,600 | 928億6312万 | +1.93% | 32.31 | 0.71 |
01/25 | 679 | 697 | 678 | 696 | +4.82% | 1,486,600 | 940億7967万 | +4.04% | 32.73 | 0.72 |
01/24 | 675 | 675 | 652 | 664 | -1.63% | 2,175,900 | 897億5416万 | -0.15% | 31.23 | 0.68 |
01/23 | 685 | 693 | 670 | 675 | -3.98% | 1,404,900 | 912億4106万 | +2.12% | 31.75 | 0.7 |
01/22 | 714 | 720 | 695 | 703 | -1.54% | 967,900 | 950億2587万 | +7.16% | 33.06 | 0.72 |
01/21 | 720 | 720 | 703 | 714 | +0.71% | 745,500 | 965億1276万 | +9.85% | 33.58 | 0.74 |
01/18 | 704 | 730 | 696 | 709 | +1.72% | 2,616,600 | 958億3690万 | +10.09% | 33.35 | 0.73 |
01/17 | 703 | 709 | 679 | 697 | -1.13% | 1,417,600 | 942億1484万 | +9.08% | 32.78 | 0.72 |
01/16 | 728 | 732 | 701 | 705 | -4.6% | 1,319,400 | 952億9621万 | +11.37% | 33.16 | 0.73 |
01/15 | 746 | 761 | 732 | 739 | -1.34% | 1,567,700 | 998億9206万 | +17.68% | 34.76 | 0.76 |
01/11 | 726 | 757 | 725 | 749 | +5.2% | 2,325,100 | 1012億4378万 | +20.42% | 35.23 | 0.77 |
01/10 | 689 | 714 | 689 | 712 | +3.49% | 1,097,600 | 962億4242万 | +15.77% | 33.49 | 0.73 |
01/09 | 672 | 695 | 664 | 688 | +3.93% | 1,284,500 | 929億9829万 | +13.16% | 32.36 | 0.71 |
01/08 | 673 | 682 | 658 | 662 | -5.02% | 1,326,300 | 894億8382万 | +9.97% | 31.14 | 0.68 |
01/07 | 731 | 732 | 692 | 697 | -3.33% | 946,300 | 942億1484万 | +16.56% | 32.78 | 0.72 |
01/04 | 732 | 733 | 714 | 721 | +5.72% | 1,704,100 | 974億5897万 | +21.79% | 33.91 | 0.74 |
2012 |
12/28 | 680 | 682 | 668 | 682 | +2.1% | 960,400 | - | +16.58% | - | - |
12/27 | 643 | 686 | 641 | 668 | +5.7% | 1,678,900 | - | +15.77% | - | - |
12/26 | 622 | 634 | 621 | 632 | +1.61% | 555,700 | - | +10.88% | - | - |
12/25 | 623 | 639 | 616 | 622 | +0.81% | 1,006,800 | - | +10.09% | - | - |
12/21 | 614 | 627 | 610 | 617 | +1.98% | 2,054,400 | - | +10.18% | - | - |
12/20 | 614 | 615 | 598 | 605 | -1.31% | 1,690,200 | - | +9.01% | - | - |
12/19 | 591 | 613 | 590 | 613 | +4.79% | 893,900 | - | +11.66% | - | - |
12/18 | 597 | 602 | 583 | 585 | -1.85% | 746,600 | - | +7.73% | - | - |
12/17 | 600 | 604 | 592 | 596 | +1.71% | 1,253,000 | - | +10.58% | - | - |
12/14 | 600 | 600 | 577 | 586 | -1.18% | 1,073,700 | - | +9.94% | - | - |
12/13 | 569 | 597 | 568 | 593 | +7.04% | 1,736,900 | - | +12.31% | - | - |
12/12 | 558 | 562 | 550 | 554 | +0.73% | 910,800 | - | +5.93% | - | - |
12/11 | 557 | 562 | 546 | 550 | -1.08% | 996,900 | - | +5.97% | - | - |
12/10 | 570 | 571 | 553 | 556 | -0.54% | 1,014,100 | - | +7.75% | - | - |
12/07 | 576 | 579 | 553 | 559 | -2.95% | 1,048,600 | - | +8.97% | - | - |
12/06 | 579 | 582 | 571 | 576 | +1.05% | 771,200 | - | +12.94% | - | - |
12/05 | 572 | 576 | 561 | 570 | -1.21% | 960,700 | - | +12.65% | - | - |
12/04 | 567 | 585 | 565 | 577 | +1.58% | 1,133,700 | - | +14.71% | - | - |
12/03 | 571 | 573 | 557 | 568 | -1.22% | 1,523,300 | - | +13.6% | - | - |
11/30 | 560 | 578 | 554 | 575 | +3.6% | 1,438,200 | - | +15.69% | - | - |
11/29 | 541 | 559 | 540 | 555 | +3.93% | 1,003,000 | - | +12.58% | - | - |
11/28 | 550 | 551 | 525 | 534 | -3.26% | 1,634,300 | - | +8.54% | - | - |
11/27 | 560 | 560 | 546 | 552 | -1.43% | 1,197,200 | - | +12.42% | - | - |
11/26 | 550 | 567 | 549 | 560 | +6.06% | 2,827,200 | - | +14.29% | - | - |
11/22 | 501 | 528 | 500 | 528 | +7.1% | 1,492,700 | - | +7.98% | - | - |
11/21 | 491 | 499 | 490 | 493 | +0.41% | 673,200 | - | +1.02% | - | - |
11/20 | 506 | 507 | 488 | 491 | -2% | 586,300 | - | +0.61% | - | - |
11/19 | 509 | 515 | 500 | 501 | -1.18% | 642,400 | - | +2.45% | - | - |
11/16 | 491 | 509 | 490 | 507 | +3.47% | 1,117,700 | - | +3.68% | - | - |
11/15 | 466 | 490 | 466 | 490 | +5.38% | 1,119,700 | - | +0.41% | - | - |
11/14 | 466 | 467 | 463 | 465 | -0.21% | 400,900 | - | -4.71% | - | - |
11/13 | 465 | 467 | 457 | 466 | +0.65% | 528,800 | - | -4.51% | - | - |
11/12 | 457 | 464 | 457 | 463 | +1.31% | 565,700 | - | -5.32% | - | - |
11/09 | 448 | 460 | 446 | 457 | +0.66% | 660,800 | - | -6.92% | - | - |
11/08 | 463 | 469 | 453 | 454 | -2.78% | 934,400 | - | -7.91% | - | - |
11/07 | 471 | 473 | 466 | 467 | 0% | 919,000 | - | -5.47% | - | - |
11/06 | 478 | 481 | 466 | 467 | -2.1% | 764,600 | - | -5.66% | - | - |
11/05 | 471 | 477 | 468 | 477 | +1.49% | 462,700 | - | -3.64% | - | - |
11/02 | 485 | 490 | 468 | 470 | -1.67% | 1,471,900 | - | -5.24% | - | - |
11/01 | 490 | 493 | 476 | 478 | -3.63% | 950,400 | - | -3.82% | - | - |
10/31 | 493 | 500 | 491 | 496 | +1.43% | 552,500 | - | -0.4% | - | - |
10/30 | 491 | 500 | 489 | 489 | -0.41% | 529,000 | - | -1.81% | - | - |