時価総額
2012/10/01～2013/02/28
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2013 |
| 02/28 | 601 | 612 | 601 | 607 | +2.02% | 2,769,000 | 1704億3346万 | +13.25% | 15.54 | 1.82 |
| 02/27 | 582 | 595 | 581 | 595 | +2.06% | 2,794,000 | 1670億6410万 | +11.63% | 15.23 | 1.79 |
| 02/26 | 582 | 592 | 581 | 583 | -2.51% | 2,940,000 | 1636億9474万 | +9.79% | 14.92 | 1.75 |
| 02/25 | 596 | 610 | 595 | 598 | 0% | 3,980,000 | 1679億644万 | +13.04% | 15.31 | 1.8 |
| 02/22 | 568 | 600 | 568 | 598 | +7.17% | 6,523,000 | 1679億644万 | +13.69% | 15.31 | 1.8 |
| 02/21 | 546 | 559 | 546 | 558 | +2.57% | 3,128,000 | 1566億7524万 | +6.69% | 14.28 | 1.68 |
| 02/20 | 533 | 548 | 533 | 544 | +3.23% | 3,067,000 | 1527億4432万 | +4.41% | 13.92 | 1.63 |
| 02/19 | 527 | 532 | 523 | 527 | +0.38% | 1,873,000 | 1479億7106万 | +1.54% | 13.49 | 1.58 |
| 02/18 | 521 | 525 | 516 | 525 | +0.57% | 1,971,000 | 1474億950万 | +1.35% | 13.44 | 1.58 |
| 02/15 | 519 | 522 | 514 | 522 | +0.38% | 2,164,000 | 1465億6716万 | +0.97% | 13.36 | 1.57 |
| 02/14 | 515 | 521 | 514 | 520 | +1.36% | 1,551,000 | 1460億560万 | +0.78% | 13.31 | 1.56 |
| 02/13 | 516 | 518 | 510 | 513 | -0.77% | 1,631,000 | 1440億4014万 | -0.39% | 13.13 | 1.54 |
| 02/12 | 519 | 522 | 516 | 517 | 0% | 1,719,000 | 1451億6326万 | +0.39% | 13.23 | 1.55 |
| 02/08 | 517 | 520 | 515 | 517 | +0.19% | 2,102,000 | 1451億6326万 | +0.78% | 13.23 | 1.55 |
| 02/07 | 506 | 517 | 505 | 516 | +2.38% | 2,680,000 | 1448億8248万 | +0.78% | 13.21 | 1.55 |
| 02/06 | 511 | 513 | 502 | 504 | -0.98% | 2,354,000 | 1415億1312万 | -1.37% | 12.9 | 1.51 |
| 02/05 | 513 | 514 | 507 | 509 | -0.78% | 2,332,000 | 1429億1702万 | -0.2% | 13.03 | 1.53 |
| 02/04 | 523 | 524 | 509 | 513 | -1.35% | 2,727,000 | 1440億4014万 | +0.79% | 13.13 | 1.54 |
| 02/01 | 523 | 527 | 520 | 520 | +0.19% | 2,446,000 | 1460億560万 | +2.16% | 13.31 | 1.56 |
| 01/31 | 514 | 519 | 511 | 519 | +1.17% | 1,278,000 | 1457億2482万 | +2.37% | 13.28 | 1.56 |
| 01/30 | 515 | 517 | 512 | 513 | -0.19% | 2,125,000 | 1440億4014万 | +1.38% | 13.13 | 1.54 |
| 01/29 | 518 | 520 | 513 | 514 | -0.77% | 2,038,000 | 1443億2092万 | +1.78% | 13.16 | 1.54 |
| 01/28 | 527 | 529 | 517 | 518 | -0.96% | 2,692,000 | 1454億4404万 | +2.78% | 13.26 | 1.56 |
| 01/25 | 530 | 531 | 519 | 523 | -0.76% | 2,956,000 | 1468億4794万 | +3.98% | 13.39 | 1.57 |
| 01/24 | 529 | 534 | 524 | 527 | -1.31% | 2,020,000 | 1479億7106万 | +4.98% | 13.49 | 1.58 |
| 01/23 | 529 | 539 | 528 | 534 | +0.56% | 2,646,000 | 1499億3652万 | +6.59% | 13.67 | 1.6 |
| 01/22 | 534 | 536 | 529 | 531 | -0.75% | 2,202,000 | 1490億9418万 | +6.2% | 13.59 | 1.59 |
| 01/21 | 535 | 540 | 534 | 535 | +0.56% | 1,956,000 | 1502億1730万 | +7.21% | 13.69 | 1.61 |
| 01/18 | 527 | 537 | 527 | 532 | +1.72% | 4,980,000 | 1493億7496万 | +6.61% | 13.62 | 1.6 |
| 01/17 | 507 | 525 | 506 | 523 | +3.98% | 6,626,000 | 1468億4794万 | +5.02% | 13.39 | 1.57 |
| 01/16 | 505 | 506 | 501 | 503 | +0.4% | 3,269,000 | 1412億3234万 | +1% | 12.87 | 1.51 |
| 01/15 | 506 | 510 | 501 | 501 | 0% | 2,211,000 | 1406億7078万 | +0.4% | 12.82 | 1.5 |
| 01/11 | 500 | 506 | 499 | 501 | +0.6% | 3,885,000 | 1406億7078万 | +0.2% | 12.82 | 1.5 |
| 01/10 | 500 | 503 | 496 | 498 | -0.3% | 3,132,000 | 1398億2844万 | -0.6% | 12.75 | 1.5 |
| 01/09 | 507 | 507 | 498 | 500 | -1.09% | 3,585,000 | 1402億4961万 | -0.5% | 12.78 | 1.5 |
| 01/08 | 494 | 510 | 494 | 505 | +2.33% | 3,567,000 | 1417億9390万 | +0.6% | 12.93 | 1.52 |
| 01/07 | 483 | 495 | 477 | 494 | +2.28% | 3,646,000 | 1385億6493万 | -1.69% | 12.63 | 1.48 |
| 01/04 | 486 | 487 | 481 | 483 | 0% | 3,031,000 | 1354億7635万 | -4.08% | 12.35 | 1.45 |
| 2012 |
| 12/28 | 484 | 489 | 481 | 483 | -1.23% | 3,006,000 | - | -4.27% | - | - |
| 12/27 | 492 | 492 | 487 | 489 | -0.41% | 1,382,000 | - | -3.27% | - | - |
| 12/26 | 487 | 491 | 487 | 491 | +0.41% | 1,043,000 | - | -3.06% | - | - |
| 12/25 | 495 | 499 | 488 | 489 | -0.91% | 1,379,000 | - | -3.65% | - | - |
| 12/21 | 489 | 495 | 489 | 493 | +1.75% | 3,468,000 | - | -3.14% | - | - |
| 12/20 | 489 | 493 | 481 | 485 | -1.02% | 3,052,000 | - | -4.81% | - | - |
| 12/19 | 485 | 490 | 483 | 490 | +1.03% | 2,610,000 | - | -4.02% | - | - |
| 12/18 | 490 | 492 | 483 | 485 | -1.12% | 1,617,000 | - | -5.37% | - | - |
| 12/17 | 490 | 493 | 484 | 490 | +0.62% | 2,976,000 | - | -4.48% | - | - |
| 12/14 | 497 | 505 | 487 | 487 | -3.37% | 4,831,000 | - | -5.07% | - | - |
| 12/13 | 509 | 511 | 502 | 504 | +0.2% | 2,202,000 | - | -2.14% | - | - |
| 12/12 | 511 | 512 | 501 | 503 | -1.57% | 4,373,000 | - | -2.33% | - | - |
| 12/11 | 513 | 517 | 509 | 511 | -0.58% | 3,298,000 | - | -0.97% | - | - |
| 12/10 | 519 | 519 | 509 | 514 | -0.58% | 5,934,000 | - | -0.58% | - | - |
| 12/07 | 525 | 526 | 516 | 517 | -1.9% | 4,156,000 | - | -0.19% | - | - |
| 12/06 | 528 | 533 | 524 | 527 | +1.35% | 5,992,000 | - | +1.54% | - | - |
| 12/05 | 521 | 527 | 518 | 520 | -0.19% | 2,490,000 | - | +0.19% | - | - |
| 12/04 | 516 | 521 | 514 | 521 | +1.17% | 3,381,000 | - | +0.19% | - | - |
| 12/03 | 527 | 527 | 514 | 515 | -2.09% | 3,050,000 | - | -1.15% | - | - |
| 11/30 | 526 | 531 | 521 | 526 | +0.19% | 1,949,000 | 1476億9028万 | +0.57% | 13.46 | 1.58 |
| 11/29 | 514 | 527 | 512 | 525 | +2.14% | 1,823,000 | - | +0.19% | - | - |
| 11/28 | 510 | 521 | 508 | 514 | +0.78% | 1,779,000 | - | -1.91% | - | - |
| 11/27 | 500 | 512 | 500 | 510 | +2% | 1,911,000 | - | -2.86% | - | - |
| 11/26 | 502 | 505 | 498 | 500 | -0.4% | 2,206,000 | - | -4.76% | - | - |
| 11/22 | 514 | 514 | 500 | 502 | -2.33% | 2,578,000 | - | -4.56% | - | - |
| 11/21 | 523 | 525 | 513 | 514 | -1.53% | 1,457,000 | - | -2.47% | - | - |
| 11/20 | 530 | 530 | 520 | 522 | -0.57% | 970,000 | - | -0.95% | - | - |
| 11/19 | 521 | 529 | 519 | 525 | +1.35% | 2,896,000 | - | -0.38% | - | - |
| 11/16 | 509 | 520 | 509 | 518 | +1.97% | 2,633,000 | - | -1.33% | - | - |
| 11/15 | 516 | 516 | 508 | 508 | -0.97% | 1,279,000 | - | -3.05% | - | - |
| 11/14 | 515 | 518 | 513 | 513 | -0.97% | 934,000 | - | -2.1% | - | - |
| 11/13 | 507 | 522 | 507 | 518 | +1.57% | 1,676,000 | - | -0.96% | - | - |
| 11/12 | 514 | 516 | 506 | 510 | -0.58% | 1,649,000 | - | -2.49% | - | - |
| 11/09 | 513 | 520 | 513 | 513 | 0% | 1,618,000 | - | -1.72% | - | - |
| 11/08 | 516 | 521 | 513 | 513 | -1.35% | 2,061,000 | - | -1.54% | - | - |
| 11/07 | 532 | 532 | 519 | 520 | -1.52% | 2,129,000 | - | 0% | - | - |
| 11/06 | 528 | 536 | 526 | 528 | 0% | 2,057,000 | - | +1.93% | - | - |
| 11/05 | 535 | 536 | 527 | 528 | -1.49% | 1,404,000 | - | +2.33% | - | - |
| 11/02 | 553 | 553 | 534 | 536 | -2.9% | 2,759,000 | - | +4.08% | - | - |
| 11/01 | 532 | 552 | 530 | 552 | +4.35% | 2,867,000 | - | +7.6% | - | - |
| 10/31 | 541 | 544 | 528 | 529 | -3.29% | 3,048,000 | - | +3.52% | - | - |
| 10/30 | 544 | 557 | 544 | 547 | -0.18% | 2,205,000 | - | +7.47% | - | - |
| 10/29 | 551 | 554 | 548 | 548 | 0% | 1,947,000 | - | +8.09% | - | - |
| 10/26 | 549 | 553 | 543 | 548 | -0.9% | 2,869,000 | - | +8.73% | - | - |
| 10/25 | 542 | 553 | 541 | 553 | +2.22% | 2,955,000 | - | +10.38% | - | - |
| 10/24 | 531 | 544 | 529 | 541 | +2.46% | 2,485,000 | - | +8.63% | - | - |
| 10/23 | 527 | 530 | 523 | 528 | +0.96% | 1,563,000 | - | +6.67% | - | - |
| 10/22 | 520 | 526 | 518 | 523 | +0.77% | 2,023,000 | - | +5.87% | - | - |
| 10/19 | 523 | 524 | 518 | 519 | -0.95% | 2,099,000 | - | +5.27% | - | - |
| 10/18 | 517 | 524 | 514 | 524 | +1.55% | 2,477,000 | - | +6.5% | - | - |
| 10/17 | 509 | 522 | 508 | 516 | +2.18% | 5,083,000 | - | +5.09% | - | - |
| 10/16 | 498 | 505 | 498 | 505 | +1.61% | 2,196,000 | - | +2.85% | - | - |
| 10/15 | 495 | 497 | 494 | 497 | +0.81% | 1,403,000 | - | +1.43% | - | - |
| 10/12 | 494 | 502 | 493 | 493 | +0.1% | 2,136,000 | - | +0.61% | - | - |
| 10/11 | 495 | 498 | 491 | 493 | -1.01% | 1,675,000 | - | +0.31% | - | - |
| 10/10 | 499 | 502 | 496 | 498 | -1.09% | 1,109,000 | - | +1.53% | - | - |
| 10/09 | 499 | 505 | 495 | 503 | +0.4% | 2,845,000 | - | +2.65% | - | - |
| 10/05 | 501 | 507 | 493 | 501 | +4.27% | 6,719,000 | - | +2.45% | - | - |
| 10/04 | 482 | 484 | 478 | 481 | -0.1% | 2,178,000 | - | -1.54% | - | - |
| 10/03 | 476 | 482 | 476 | 481 | +0.63% | 1,737,000 | - | -1.43% | - | - |
| 10/02 | 489 | 490 | 477 | 478 | -2.55% | 1,877,000 | - | -1.85% | - | - |
| 10/01 | 494 | 494 | 486 | 491 | -0.51% | 1,304,000 | - | +0.72% | - | - |
