時価総額
2012/09/20~2013/02/19
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 |
02/19 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 84,000 | 730億8911万 | +8.79% | 8.88 | 0.7 |
02/18 | 1,200 | 1,225 | 1,200 | 1,220 | +1.67% | 63,000 | 743億727万 | +11.52% | 9.03 | 0.72 |
02/15 | 1,145 | 1,200 | 1,145 | 1,200 | +2.13% | 102,000 | 730億8911万 | +10.7% | 8.88 | 0.7 |
02/14 | 1,160 | 1,178 | 1,131 | 1,175 | +1.29% | 127,000 | 715億6642万 | +9.61% | 8.69 | 0.69 |
02/13 | 1,219 | 1,221 | 1,160 | 1,160 | -3.97% | 69,000 | 706億5281万 | +9.23% | 8.58 | 0.68 |
02/12 | 1,227 | 1,263 | 1,208 | 1,208 | +2.98% | 119,000 | 735億7637万 | +14.72% | 8.94 | 0.71 |
02/08 | 1,209 | 1,235 | 1,173 | 1,173 | -3.46% | 120,000 | 714億4461万 | +12.46% | 8.68 | 0.69 |
02/07 | 1,265 | 1,339 | 1,190 | 1,215 | -0.65% | 218,000 | 740億273万 | +17.62% | 8.99 | 0.71 |
02/06 | 1,149 | 1,240 | 1,149 | 1,223 | +7.75% | 262,000 | 744億8999万 | +19.78% | 9.05 | 0.72 |
02/05 | 1,157 | 1,157 | 1,135 | 1,135 | -2.58% | 34,000 | 691億3012万 | +12.6% | 8.4 | 0.67 |
02/04 | 1,096 | 1,180 | 1,096 | 1,165 | +7.47% | 122,000 | 709億5735万 | +16.62% | 8.62 | 0.68 |
02/01 | 1,089 | 1,097 | 1,063 | 1,084 | -0.28% | 59,000 | 660億2383万 | +9.83% | 8.02 | 0.64 |
01/31 | 1,054 | 1,095 | 1,054 | 1,087 | +0.74% | 41,000 | 662億656万 | +11.03% | 8.04 | 0.64 |
01/30 | 1,008 | 1,079 | 1,008 | 1,079 | +6.31% | 77,000 | 657億1929万 | +11.12% | 7.98 | 0.63 |
01/29 | 1,017 | 1,036 | 1,015 | 1,015 | -1.93% | 22,000 | 618億2121万 | +5.4% | 7.51 | 0.6 |
01/28 | 1,043 | 1,043 | 1,027 | 1,035 | -0.77% | 39,000 | 630億3936万 | +8.15% | 7.66 | 0.61 |
01/25 | 1,026 | 1,050 | 1,026 | 1,043 | +0.19% | 147,000 | 635億2662万 | +9.67% | 7.72 | 0.61 |
01/24 | 1,038 | 1,043 | 1,038 | 1,041 | +0.58% | 63,000 | 634億481万 | +10.28% | 7.7 | 0.61 |
01/23 | 1,020 | 1,035 | 1,000 | 1,035 | +0.19% | 48,000 | 630億3936万 | +10.58% | 7.66 | 0.61 |
01/22 | 1,040 | 1,042 | 1,020 | 1,033 | +0.19% | 32,000 | 629億1754万 | +11.19% | 7.64 | 0.61 |
01/21 | 1,029 | 1,033 | 995 | 1,031 | +0.49% | 26,000 | 627億9573万 | +11.94% | 7.63 | 0.61 |
01/18 | 999 | 1,033 | 999 | 1,026 | +4.27% | 26,000 | 624億9119万 | +12.25% | 7.59 | 0.6 |
01/17 | 972 | 995 | 972 | 984 | +1.65% | 21,000 | 599億3307万 | +8.73% | 7.28 | 0.58 |
01/16 | 1,018 | 1,018 | 967 | 968 | -6.11% | 34,000 | 589億5855万 | +7.68% | 7.16 | 0.57 |
01/15 | 1,043 | 1,060 | 1,022 | 1,031 | +3.62% | 86,000 | 627億9573万 | +15.45% | 7.63 | 0.61 |
01/11 | 979 | 1,008 | 979 | 995 | +4.74% | 104,000 | 606億306万 | +12.56% | 7.36 | 0.58 |
01/10 | 949 | 965 | 949 | 950 | +3.15% | 41,000 | 578億6221万 | +8.32% | 7.03 | 0.56 |
01/09 | 900 | 921 | 886 | 921 | +1.66% | 85,000 | 560億9589万 | +5.62% | 6.82 | 0.54 |
01/08 | 951 | 951 | 906 | 906 | -4.73% | 50,000 | 551億8228万 | +4.26% | 6.7 | 0.53 |
01/07 | 967 | 985 | 950 | 951 | -0.11% | 83,000 | 579億2312万 | +9.69% | 7.04 | 0.56 |
01/04 | 946 | 975 | 946 | 952 | +2.26% | 46,000 | 579億8403万 | +10.31% | 7.04 | 0.56 |
2012 |
12/28 | 917 | 953 | 917 | 931 | +1.86% | 71,000 | - | +8.51% | - | - |
12/27 | 896 | 928 | 896 | 914 | +1.56% | 36,000 | - | +7.15% | - | - |
12/26 | 886 | 910 | 886 | 900 | +1.58% | 37,000 | - | +6.13% | - | - |
12/25 | 865 | 893 | 865 | 886 | +1.03% | 29,000 | - | +4.85% | - | - |
12/21 | 878 | 899 | 877 | 877 | -0.9% | 38,000 | - | +4.28% | - | - |
12/20 | 871 | 890 | 866 | 885 | +0.91% | 32,000 | - | +5.73% | - | - |
12/19 | 863 | 899 | 863 | 877 | +0.11% | 70,000 | - | +5.41% | - | - |
12/18 | 883 | 888 | 856 | 876 | -0.68% | 33,000 | - | +5.8% | - | - |
12/17 | 882 | 888 | 873 | 882 | +0.68% | 39,000 | - | +7.17% | - | - |
12/14 | 883 | 883 | 875 | 876 | +0.92% | 40,000 | - | +6.96% | - | - |
12/13 | 865 | 872 | 865 | 868 | +2.12% | 23,000 | - | +6.37% | - | - |
12/12 | 861 | 871 | 850 | 850 | +0.47% | 35,000 | - | +4.55% | - | - |
12/11 | 836 | 846 | 836 | 846 | +0.12% | 13,000 | - | +4.19% | - | - |
12/10 | 848 | 850 | 840 | 845 | +0.48% | 32,000 | - | +4.45% | - | - |
12/07 | 836 | 847 | 836 | 841 | +2.44% | 31,000 | - | +4.21% | - | - |
12/06 | 815 | 827 | 811 | 821 | +0.74% | 24,000 | - | +2.11% | - | - |
12/05 | 818 | 826 | 815 | 815 | -0.61% | 32,000 | - | +1.62% | - | - |
12/04 | 817 | 823 | 811 | 820 | +0.37% | 40,000 | - | +2.37% | - | - |
12/03 | 817 | 817 | 817 | 817 | +0.25% | 7,000 | - | +2.25% | - | - |
11/30 | 839 | 839 | 815 | 815 | -2.74% | 25,000 | - | +2.26% | - | - |
11/29 | 834 | 847 | 832 | 838 | -0.95% | 47,000 | - | +5.28% | - | - |
11/28 | 847 | 847 | 827 | 846 | -0.47% | 21,000 | - | +6.68% | - | - |
11/27 | 849 | 854 | 848 | 850 | 0% | 31,000 | - | +7.59% | - | - |
11/26 | 854 | 854 | 841 | 850 | +2.41% | 23,000 | - | +8.01% | - | - |
11/22 | 810 | 830 | 810 | 830 | +4.14% | 29,000 | - | +6% | - | - |
11/21 | 798 | 801 | 797 | 797 | 0% | 12,000 | - | +2.05% | - | - |
11/20 | 820 | 821 | 787 | 797 | -2.8% | 34,000 | - | +2.31% | - | - |
11/19 | 811 | 820 | 797 | 820 | +2.89% | 18,000 | - | +5.4% | - | - |
11/16 | 766 | 797 | 766 | 797 | +4.32% | 26,000 | - | +2.84% | - | - |
11/15 | 763 | 769 | 760 | 764 | +0.53% | 18,000 | - | -1.16% | - | - |
11/14 | 757 | 768 | 755 | 760 | -1.3% | 33,000 | - | -1.55% | - | - |
11/13 | 771 | 776 | 770 | 770 | -0.13% | 8,000 | - | -0.13% | - | - |
11/12 | 778 | 778 | 771 | 771 | +0.65% | 17,000 | - | 0% | - | - |
11/09 | 785 | 785 | 755 | 766 | -4.25% | 23,000 | - | -0.65% | - | - |
11/08 | 795 | 800 | 793 | 800 | -1.23% | 8,000 | - | +3.76% | - | - |
11/07 | 814 | 814 | 794 | 810 | +1% | 23,000 | - | +5.33% | - | - |
11/06 | 785 | 837 | 780 | 802 | +1.78% | 44,000 | - | +4.56% | - | - |
11/05 | 787 | 788 | 782 | 788 | +0.38% | 9,000 | - | +3.01% | - | - |
11/02 | 782 | 785 | 777 | 785 | +0.38% | 12,000 | - | +2.61% | - | - |
11/01 | 775 | 782 | 775 | 782 | +1.96% | 9,000 | - | +2.36% | - | - |
10/31 | 777 | 777 | 767 | 767 | -0.52% | 13,000 | - | +0.39% | - | - |
10/30 | 771 | 784 | 768 | 771 | -0.64% | 11,000 | - | +0.92% | - | - |
10/29 | 773 | 776 | 769 | 776 | +0.39% | 16,000 | - | +1.44% | - | - |
10/26 | 770 | 773 | 763 | 773 | -0.64% | 10,000 | - | +1.05% | - | - |
10/25 | 775 | 778 | 769 | 778 | +0.26% | 14,000 | - | +1.57% | - | - |
10/24 | 766 | 776 | 764 | 776 | +0.65% | 19,000 | - | +1.17% | - | - |
10/23 | 770 | 771 | 762 | 771 | +0.52% | 7,000 | - | +0.39% | - | - |
10/22 | 759 | 767 | 743 | 767 | +1.05% | 25,000 | - | -0.39% | - | - |
10/19 | 759 | 767 | 759 | 759 | -1.68% | 27,000 | - | -1.68% | - | - |
10/18 | 761 | 772 | 761 | 772 | +1.45% | 7,000 | - | -0.13% | - | - |
10/17 | 755 | 769 | 750 | 761 | +0.13% | 32,000 | - | -1.68% | - | - |
10/16 | 745 | 761 | 745 | 760 | 0% | 13,000 | - | -1.94% | - | - |
10/15 | 742 | 760 | 725 | 760 | +3.83% | 17,000 | - | -2.19% | - | - |
10/12 | 737 | 741 | 731 | 732 | -0.41% | 8,000 | - | -5.91% | - | - |
10/11 | 742 | 743 | 735 | 735 | -2% | 12,000 | - | -5.89% | - | - |
10/10 | 765 | 767 | 742 | 750 | -2.85% | 12,000 | - | -4.21% | - | - |
10/09 | 772 | 772 | 757 | 772 | +1.85% | 17,000 | - | -1.66% | - | - |
10/05 | 770 | 772 | 756 | 758 | -0.26% | 17,000 | - | -3.56% | - | - |
10/04 | 760 | 768 | 737 | 760 | +0.26% | 23,000 | - | -3.55% | - | - |
10/03 | 756 | 761 | 756 | 758 | +0.26% | 15,000 | - | -4.05% | - | - |
10/02 | 757 | 769 | 755 | 756 | -0.13% | 17,000 | - | -4.55% | - | - |
10/01 | 772 | 772 | 752 | 757 | -2.95% | 11,000 | - | -4.78% | - | - |
09/28 | 792 | 792 | 775 | 780 | +0.26% | 19,000 | - | -2.13% | - | - |
09/27 | 781 | 781 | 770 | 778 | +1.43% | 6,000 | - | -2.63% | - | - |
09/26 | 765 | 781 | 758 | 767 | -1.67% | 15,000 | - | -4.36% | - | - |
09/25 | 780 | 782 | 777 | 780 | -0.64% | 14,000 | - | -2.99% | - | - |
09/24 | 786 | 786 | 783 | 785 | -0.13% | 7,000 | - | -2.61% | - | - |
09/21 | 789 | 789 | 786 | 786 | -0.76% | 9,000 | - | -2.6% | - | - |
09/20 | 796 | 803 | 792 | 792 | -1% | 10,000 | - | -1.98% | - | - |