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 | 2,186 | 2,212 | 2,170 | 2,188 | -0.5% | 100,000 | 1063億2309万 | +5.09% | 10.94 | 0.81 |
| 03/28 | 2,215 | 2,215 | 2,188 | 2,199 | -0.72% | 100,600 | 1068億5762万 | +6.08% | 10.99 | 0.81 |
| 03/27 | 2,200 | 2,219 | 2,194 | 2,215 | -0.85% | 112,700 | 1076億3512万 | +7.32% | 11.07 | 0.82 |
| 03/26 | 2,225 | 2,235 | 2,197 | 2,234 | +0.81% | 333,200 | 1085億5840万 | +8.76% | 11.17 | 0.83 |
| 03/25 | 2,215 | 2,232 | 2,198 | 2,216 | +1.05% | 170,800 | 1076億8371万 | +8.47% | 11.08 | 0.82 |
| 03/22 | 2,198 | 2,227 | 2,191 | 2,193 | -0.9% | 178,300 | 1065億6606万 | +7.98% | 10.96 | 0.81 |
| 03/21 | 2,209 | 2,229 | 2,197 | 2,213 | -0.05% | 185,700 | 1075億3793万 | +9.5% | 11.06 | 0.82 |
| 03/19 | 2,186 | 2,226 | 2,180 | 2,214 | +1.75% | 179,600 | 1075億8653万 | +10.15% | 11.07 | 0.82 |
| 03/18 | 2,164 | 2,222 | 2,152 | 2,176 | -1.67% | 261,400 | 1057億3996万 | +8.8% | 10.88 | 0.81 |
| 03/15 | 2,142 | 2,237 | 2,136 | 2,213 | +4.73% | 555,300 | 1075億3793万 | +11.09% | 11.06 | 0.82 |
| 03/14 | 2,110 | 2,113 | 2,071 | 2,113 | +1.15% | 158,300 | 1026億7856万 | +6.56% | 10.56 | 0.78 |
| 03/13 | 2,083 | 2,109 | 2,071 | 2,089 | -0.95% | 140,600 | 1015億1231万 | +5.51% | 10.44 | 0.77 |
| 03/12 | 2,086 | 2,147 | 2,073 | 2,109 | +2.33% | 324,900 | 1024億8418万 | +6.89% | 10.54 | 0.78 |
| 03/11 | 2,089 | 2,106 | 2,052 | 2,061 | +0.1% | 236,400 | 1001億5168万 | +4.78% | 10.3 | 0.76 |
| 03/08 | 2,012 | 2,062 | 2,006 | 2,059 | +2.54% | 426,000 | 1000億5450万 | +4.94% | 10.29 | 0.76 |
| 03/07 | 2,015 | 2,025 | 1,996 | 2,008 | -0.3% | 332,600 | 975億7622万 | +2.45% | 10.04 | 0.74 |
| 03/06 | 2,020 | 2,039 | 2,000 | 2,014 | +0.2% | 295,000 | 978億6778万 | +2.7% | 10.07 | 0.75 |
| 03/05 | 1,984 | 2,019 | 1,984 | 2,010 | +1.82% | 205,200 | 976億7340万 | +2.5% | 10.05 | 0.74 |
| 03/04 | 1,976 | 1,977 | 1,961 | 1,974 | +0.77% | 128,400 | 959億2403万 | +0.66% | 9.87 | 0.73 |
| 03/01 | 1,965 | 1,970 | 1,928 | 1,959 | -0.15% | 143,800 | 951億9512万 | -0.25% | 9.79 | 0.73 |
| 02/28 | 1,927 | 1,964 | 1,920 | 1,962 | +3.15% | 286,100 | 953億4091万 | -0.15% | 9.81 | 0.73 |
| 02/27 | 1,894 | 1,913 | 1,872 | 1,902 | +0.42% | 217,700 | 924億2528万 | -3.3% | 9.51 | 0.7 |
| 02/26 | 1,910 | 1,910 | 1,889 | 1,894 | -1.15% | 232,100 | 920億3653万 | -3.81% | 9.47 | 0.7 |
| 02/25 | 1,956 | 1,958 | 1,911 | 1,916 | -0.21% | 222,500 | 931億559万 | -2.84% | 9.58 | 0.71 |
| 02/22 | 1,950 | 1,955 | 1,907 | 1,920 | -2.74% | 236,800 | 932億9997万 | -2.69% | 9.6 | 0.71 |
| 02/21 | 1,969 | 1,991 | 1,944 | 1,974 | +0.3% | 281,400 | 959億2403万 | +0.1% | 9.87 | 0.73 |
| 02/20 | 1,960 | 1,985 | 1,957 | 1,968 | +0.72% | 111,200 | 956億3247万 | -0.1% | 9.84 | 0.73 |
| 02/19 | 1,946 | 1,976 | 1,939 | 1,954 | -0.36% | 207,900 | 949億5216万 | -0.76% | 9.77 | 0.72 |
| 02/18 | 1,917 | 1,973 | 1,917 | 1,961 | +2.46% | 300,600 | 952億9231万 | -0.46% | 9.8 | 0.73 |
| 02/15 | 1,908 | 1,931 | 1,887 | 1,914 | -1.59% | 385,500 | 930億841万 | -2.84% | 9.57 | 0.71 |
| 02/14 | 1,941 | 1,970 | 1,922 | 1,945 | +0.15% | 226,400 | 945億1481万 | -1.27% | 9.72 | 0.72 |
| 02/13 | 1,964 | 1,976 | 1,923 | 1,942 | -1.07% | 325,200 | 943億6903万 | -1.32% | 9.71 | 0.72 |
| 02/12 | 2,014 | 2,015 | 1,963 | 1,963 | -0.51% | 261,400 | 953億8950万 | -0.25% | 9.81 | 0.73 |
| 02/08 | 2,032 | 2,033 | 1,966 | 1,973 | -0.95% | 297,300 | 958億7544万 | +0.31% | 9.86 | 0.73 |
| 02/07 | 2,025 | 2,043 | 1,985 | 1,992 | -1.68% | 299,300 | 967億9872万 | +1.43% | 9.96 | 0.74 |
| 02/06 | 1,975 | 2,038 | 1,970 | 2,026 | +4.7% | 245,800 | 984億5090万 | +3.42% | 10.13 | 0.75 |
| 02/05 | 1,941 | 1,955 | 1,922 | 1,935 | -1.12% | 230,200 | 940億2887万 | -0.77% | 9.67 | 0.72 |
| 02/04 | 1,949 | 1,972 | 1,942 | 1,957 | +1.35% | 184,100 | 950億9794万 | +0.67% | 9.78 | 0.72 |
| 02/01 | 1,996 | 2,009 | 1,922 | 1,931 | -3.26% | 424,100 | 938億3450万 | -0.36% | 9.65 | 0.71 |
| 01/31 | 1,960 | 2,013 | 1,891 | 1,996 | -2.06% | 595,200 | 969億9309万 | +3.21% | 9.98 | 0.74 |
| 01/30 | 2,040 | 2,041 | 1,990 | 2,038 | +1.04% | 448,000 | 990億3403万 | +5.71% | 10.19 | 0.75 |
| 01/29 | 2,000 | 2,095 | 1,999 | 2,017 | -0.15% | 186,600 | 980億1356万 | +5.11% | 10.08 | 0.75 |
| 01/28 | 2,083 | 2,087 | 2,014 | 2,020 | -1.22% | 187,000 | 981億5934万 | +5.7% | 10.1 | 0.75 |
| 01/25 | 2,010 | 2,048 | 1,973 | 2,045 | +3.65% | 251,400 | 993億7419万 | +7.46% | 10.22 | 0.76 |
| 01/24 | 2,000 | 2,001 | 1,950 | 1,973 | -2.04% | 409,900 | 958億7544万 | +4.17% | 9.86 | 0.73 |
| 01/23 | 1,957 | 2,044 | 1,940 | 2,014 | +2.55% | 450,200 | 978億6778万 | +6.73% | 10.07 | 0.75 |
| 01/22 | 1,985 | 1,997 | 1,945 | 1,964 | -0.51% | 296,300 | 954億3809万 | +4.52% | 9.82 | 0.73 |
| 01/21 | 1,938 | 1,983 | 1,914 | 1,974 | +2.39% | 250,500 | 959億2403万 | +5.45% | 9.87 | 0.73 |
| 01/18 | 1,870 | 1,935 | 1,870 | 1,928 | +1.85% | 319,400 | 936億8872万 | +3.38% | 9.64 | 0.71 |
| 01/17 | 1,918 | 1,924 | 1,847 | 1,893 | -1.3% | 423,600 | 919億8794万 | +1.83% | 9.46 | 0.7 |
| 01/16 | 1,963 | 1,963 | 1,911 | 1,918 | -2.19% | 367,200 | 932億278万 | +3.4% | 9.59 | 0.71 |
| 01/15 | 1,999 | 1,999 | 1,953 | 1,961 | -1.01% | 245,800 | 952億9231万 | +6% | 9.8 | 0.73 |
| 01/11 | 1,976 | 1,987 | 1,948 | 1,981 | +1.75% | 222,200 | 962億6419万 | +7.49% | 9.9 | 0.73 |
| 01/10 | 1,927 | 1,959 | 1,919 | 1,947 | +2.2% | 131,200 | 946億1200万 | +6.05% | 9.73 | 0.72 |
| 01/09 | 1,873 | 1,918 | 1,861 | 1,905 | +0.47% | 99,200 | 925億7106万 | +4.1% | 9.52 | 0.71 |
| 01/08 | 1,945 | 1,945 | 1,889 | 1,896 | -2.52% | 138,800 | 921億3372万 | +3.89% | 9.48 | 0.7 |
| 01/07 | 1,976 | 1,993 | 1,937 | 1,945 | -0.61% | 123,000 | 945億1481万 | +6.75% | 9.72 | 0.72 |
| 01/04 | 1,964 | 1,979 | 1,937 | 1,957 | +3.6% | 155,700 | 950億9794万 | +7.71% | 9.78 | 0.72 |
| 2012 |
| 12/28 | 1,892 | 1,914 | 1,881 | 1,889 | +1.12% | 172,700 | - | +4.25% | - | - |
| 12/27 | 1,824 | 1,873 | 1,806 | 1,868 | +3.32% | 178,200 | - | +3.38% | - | - |
| 12/26 | 1,803 | 1,813 | 1,786 | 1,808 | +1.23% | 175,600 | - | +0.33% | - | - |
| 12/25 | 1,844 | 1,845 | 1,778 | 1,786 | -0.45% | 125,100 | - | -0.72% | - | - |
| 12/21 | 1,832 | 1,843 | 1,777 | 1,794 | -1.81% | 267,700 | - | -0.06% | - | - |
| 12/20 | 1,840 | 1,855 | 1,819 | 1,827 | -1.4% | 221,400 | - | +2.12% | - | - |
| 12/19 | 1,850 | 1,859 | 1,835 | 1,853 | +1.65% | 169,100 | - | +4.16% | - | - |
| 12/18 | 1,824 | 1,853 | 1,816 | 1,823 | +0.89% | 204,200 | - | +3.11% | - | - |
| 12/17 | 1,849 | 1,854 | 1,800 | 1,807 | 0% | 223,600 | - | +2.79% | - | - |
| 12/14 | 1,805 | 1,826 | 1,790 | 1,807 | -0.93% | 281,700 | - | +3.38% | - | - |
| 12/13 | 1,825 | 1,847 | 1,809 | 1,824 | +1% | 187,300 | - | +4.83% | - | - |
| 12/12 | 1,817 | 1,838 | 1,800 | 1,806 | -0.06% | 111,600 | - | +4.27% | - | - |
| 12/11 | 1,800 | 1,817 | 1,789 | 1,807 | +0.44% | 100,600 | - | +4.88% | - | - |
| 12/10 | 1,832 | 1,836 | 1,790 | 1,799 | +0.28% | 103,600 | - | +4.84% | - | - |
| 12/07 | 1,796 | 1,807 | 1,785 | 1,794 | +0.17% | 95,200 | - | +4.97% | - | - |
| 12/06 | 1,798 | 1,818 | 1,781 | 1,791 | +0.56% | 139,100 | - | +5.35% | - | - |
| 12/05 | 1,765 | 1,807 | 1,758 | 1,781 | -0.5% | 116,600 | - | +5.38% | - | - |
| 12/04 | 1,792 | 1,805 | 1,775 | 1,790 | -0.11% | 110,900 | - | +6.55% | - | - |
| 12/03 | 1,820 | 1,828 | 1,786 | 1,792 | -0.72% | 131,700 | - | +7.24% | - | - |
| 11/30 | 1,819 | 1,829 | 1,800 | 1,805 | +0.33% | 132,900 | - | +8.54% | - | - |
| 11/29 | 1,778 | 1,819 | 1,773 | 1,799 | +1.64% | 162,400 | - | +8.7% | - | - |
| 11/28 | 1,805 | 1,805 | 1,758 | 1,770 | -2.64% | 149,000 | - | +7.47% | - | - |
| 11/27 | 1,830 | 1,833 | 1,778 | 1,818 | -1.2% | 141,300 | - | +10.72% | - | - |
| 11/26 | 1,845 | 1,879 | 1,819 | 1,840 | +0.77% | 195,700 | - | +12.61% | - | - |
| 11/22 | 1,794 | 1,828 | 1,773 | 1,826 | +3.75% | 162,600 | - | +12.3% | - | - |
| 11/21 | 1,750 | 1,778 | 1,732 | 1,760 | +0.86% | 154,400 | - | +8.84% | - | - |
| 11/20 | 1,733 | 1,748 | 1,730 | 1,745 | +1.34% | 171,300 | - | +8.45% | - | - |
| 11/19 | 1,714 | 1,735 | 1,706 | 1,722 | +1.18% | 121,100 | - | +7.56% | - | - |
| 11/16 | 1,636 | 1,708 | 1,636 | 1,702 | +4.42% | 264,300 | - | +6.84% | - | - |
| 11/15 | 1,588 | 1,638 | 1,587 | 1,630 | +3.43% | 158,900 | - | +3.03% | - | - |
| 11/14 | 1,580 | 1,588 | 1,561 | 1,576 | -0.25% | 96,900 | - | +0.06% | - | - |
| 11/13 | 1,580 | 1,584 | 1,570 | 1,580 | +0.06% | 128,800 | - | +0.57% | - | - |
| 11/12 | 1,569 | 1,589 | 1,565 | 1,579 | +0.7% | 145,400 | - | +0.7% | - | - |
| 11/09 | 1,570 | 1,588 | 1,565 | 1,568 | -2% | 114,700 | - | +0.06% | - | - |
| 11/08 | 1,600 | 1,617 | 1,560 | 1,600 | -0.74% | 140,100 | - | +2.17% | - | - |
| 11/07 | 1,615 | 1,629 | 1,604 | 1,612 | +0.69% | 147,100 | - | +3.27% | - | - |
| 11/06 | 1,605 | 1,610 | 1,594 | 1,601 | -0.81% | 84,800 | - | +2.89% | - | - |
| 11/05 | 1,610 | 1,628 | 1,603 | 1,614 | -0.55% | 70,800 | - | +3.99% | - | - |
| 11/02 | 1,605 | 1,626 | 1,603 | 1,623 | +2.72% | 118,800 | - | +4.78% | - | - |
| 11/01 | 1,559 | 1,590 | 1,545 | 1,580 | +2.07% | 150,200 | - | +2.2% | - | - |
| 10/31 | 1,515 | 1,559 | 1,511 | 1,548 | +1.98% | 130,100 | - | +0.26% | - | - |
| 10/30 | 1,543 | 1,564 | 1,505 | 1,518 | -3% | 232,900 | - | -1.94% | - | - |
