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 | 1,325 | 1,333 | 1,311 | 1,331 | +1.06% | 592,800 | 3254億6210万 | +7.08% | 17.45 | 1.01 |
| 03/28 | 1,299 | 1,323 | 1,296 | 1,317 | +1.93% | 667,100 | 3220億3876万 | +6.55% | 17.26 | 1 |
| 03/27 | 1,265 | 1,301 | 1,265 | 1,292 | +2.78% | 553,300 | 3159億2564万 | +5.04% | 16.94 | 0.98 |
| 03/26 | 1,258 | 1,267 | 1,248 | 1,257 | +0.56% | 375,200 | 3073億6729万 | +2.61% | 16.48 | 0.95 |
| 03/25 | 1,259 | 1,273 | 1,248 | 1,250 | +0.48% | 443,500 | 3056億5562万 | +2.38% | 16.38 | 0.95 |
| 03/22 | 1,258 | 1,277 | 1,243 | 1,244 | -1.03% | 455,400 | 3041億8847万 | +2.3% | 16.31 | 0.94 |
| 03/21 | 1,259 | 1,270 | 1,241 | 1,257 | -0.71% | 789,300 | 3073億6729万 | +3.71% | 16.48 | 0.95 |
| 03/19 | 1,250 | 1,268 | 1,247 | 1,266 | +2.34% | 459,000 | 3095億6801万 | +4.89% | 16.59 | 0.96 |
| 03/18 | 1,229 | 1,263 | 1,219 | 1,237 | -1.28% | 763,500 | 3024億7680万 | +2.91% | 16.21 | 0.94 |
| 03/15 | 1,267 | 1,275 | 1,246 | 1,253 | +0.32% | 1,075,000 | 3063億8919万 | +4.68% | 16.42 | 0.95 |
| 03/14 | 1,247 | 1,250 | 1,234 | 1,249 | +0.48% | 475,400 | 3054億1109万 | +4.69% | 16.37 | 0.94 |
| 03/13 | 1,246 | 1,259 | 1,221 | 1,243 | -2.2% | 776,800 | 3039億4394万 | +4.54% | 16.29 | 0.94 |
| 03/12 | 1,285 | 1,286 | 1,268 | 1,271 | -0.63% | 455,100 | 3107億9063万 | +7.35% | 16.66 | 0.96 |
| 03/11 | 1,276 | 1,292 | 1,268 | 1,279 | +1.11% | 439,200 | 3127億4683万 | +8.48% | 16.76 | 0.97 |
| 03/08 | 1,267 | 1,274 | 1,252 | 1,265 | -0.24% | 862,700 | 3093億2348万 | +7.75% | 16.58 | 0.96 |
| 03/07 | 1,252 | 1,285 | 1,247 | 1,268 | +1.93% | 788,900 | 3100億5706万 | +8.38% | 16.62 | 0.96 |
| 03/06 | 1,223 | 1,246 | 1,220 | 1,244 | +1.63% | 360,300 | 3041億8847万 | +6.78% | 16.31 | 0.94 |
| 03/05 | 1,229 | 1,234 | 1,217 | 1,224 | -0.33% | 341,900 | 2992億9798万 | +5.43% | 16.04 | 0.93 |
| 03/04 | 1,215 | 1,239 | 1,215 | 1,228 | +0.57% | 477,300 | 3002億7608万 | +6.14% | 16.1 | 0.93 |
| 03/01 | 1,198 | 1,227 | 1,190 | 1,221 | +1.92% | 522,200 | 2985億6440万 | +5.9% | 16 | 0.92 |
| 02/28 | 1,160 | 1,205 | 1,153 | 1,198 | +4.36% | 815,800 | 2929億4034万 | +4.26% | 15.7 | 0.91 |
| 02/27 | 1,150 | 1,165 | 1,143 | 1,148 | -0.95% | 389,400 | 2807億1412万 | +0.17% | 15.05 | 0.87 |
| 02/26 | 1,176 | 1,176 | 1,148 | 1,159 | -2.93% | 511,300 | 2834億389万 | +1.31% | 15.19 | 0.88 |
| 02/25 | 1,198 | 1,209 | 1,184 | 1,194 | +0.84% | 593,700 | 2919億6224万 | +4.55% | 15.65 | 0.9 |
| 02/22 | 1,146 | 1,185 | 1,146 | 1,184 | +2.42% | 588,100 | 2895億1700万 | +4.04% | 15.52 | 0.9 |
| 02/21 | 1,164 | 1,172 | 1,146 | 1,156 | -0.17% | 349,100 | 2826億7031万 | +1.85% | 15.15 | 0.87 |
| 02/20 | 1,168 | 1,183 | 1,155 | 1,158 | -0.17% | 446,800 | 2831億5936万 | +2.39% | 15.18 | 0.88 |
| 02/19 | 1,148 | 1,168 | 1,146 | 1,160 | +0.09% | 431,700 | 2836億4841万 | +2.93% | 15.2 | 0.88 |
| 02/18 | 1,144 | 1,160 | 1,133 | 1,159 | +2.02% | 305,000 | 2834億389万 | +3.3% | 15.19 | 0.88 |
| 02/15 | 1,136 | 1,141 | 1,120 | 1,136 | 0% | 781,100 | 2777億7982万 | +1.79% | 14.89 | 0.86 |
| 02/14 | 1,139 | 1,147 | 1,130 | 1,136 | +0.18% | 891,700 | 2777億7982万 | +2.34% | 14.89 | 0.86 |
| 02/13 | 1,128 | 1,142 | 1,121 | 1,134 | -0.35% | 468,900 | 2772億9077万 | +2.62% | 14.86 | 0.86 |
| 02/12 | 1,137 | 1,156 | 1,136 | 1,138 | +1.16% | 638,700 | 2782億6887万 | +3.55% | 14.92 | 0.86 |
| 02/08 | 1,141 | 1,148 | 1,123 | 1,125 | -1.83% | 679,400 | 2750億9005万 | +2.93% | 14.75 | 0.85 |
| 02/07 | 1,150 | 1,164 | 1,141 | 1,146 | -1.29% | 661,700 | 2802億2507万 | +5.43% | 15.02 | 0.87 |
| 02/06 | 1,128 | 1,178 | 1,128 | 1,161 | +4.22% | 841,000 | 2838億9293万 | +7.6% | 15.22 | 0.88 |
| 02/05 | 1,125 | 1,141 | 1,114 | 1,114 | -2.19% | 802,800 | 2724億28万 | +4.11% | 14.6 | 0.84 |
| 02/04 | 1,155 | 1,156 | 1,138 | 1,139 | -1.04% | 410,100 | 2785億1340万 | +7.15% | 14.93 | 0.86 |
| 02/01 | 1,166 | 1,172 | 1,141 | 1,151 | -0.6% | 579,300 | 2814億4769万 | +9% | 15.09 | 0.87 |
| 01/31 | 1,150 | 1,162 | 1,133 | 1,158 | +0.7% | 537,500 | 2831億5936万 | +10.5% | 15.18 | 0.88 |
| 01/30 | 1,151 | 1,162 | 1,145 | 1,150 | -0.09% | 496,800 | 2812億317万 | +10.68% | 15.07 | 0.87 |
| 01/29 | 1,129 | 1,175 | 1,129 | 1,151 | +2.31% | 1,003,200 | 2814億4769万 | +11.53% | 15.09 | 0.87 |
| 01/28 | 1,153 | 1,153 | 1,125 | 1,125 | -0.71% | 417,400 | 2750億9005万 | +9.86% | 14.75 | 0.85 |
| 01/25 | 1,122 | 1,142 | 1,119 | 1,133 | +1.8% | 689,000 | 2770億4625万 | +11.3% | 14.85 | 0.86 |
| 01/24 | 1,100 | 1,119 | 1,098 | 1,113 | -0.36% | 892,500 | 2721億5576万 | +9.98% | 14.59 | 0.84 |
| 01/23 | 1,096 | 1,120 | 1,086 | 1,117 | +1.09% | 531,200 | 2731億3386万 | +10.92% | 14.64 | 0.85 |
| 01/22 | 1,097 | 1,114 | 1,086 | 1,105 | -0.09% | 559,700 | 2701億9956万 | +10.28% | 14.48 | 0.84 |
| 01/21 | 1,108 | 1,117 | 1,102 | 1,106 | +0.64% | 411,400 | 2704億4409万 | +10.82% | 14.5 | 0.84 |
| 01/18 | 1,101 | 1,109 | 1,084 | 1,099 | +0.09% | 942,800 | 2687億3242万 | +10.67% | 14.41 | 0.83 |
| 01/17 | 1,065 | 1,099 | 1,064 | 1,098 | +3.29% | 1,029,100 | 2684億8789万 | +10.91% | 14.39 | 0.83 |
| 01/16 | 1,049 | 1,082 | 1,049 | 1,063 | +0.85% | 682,200 | 2599億2953万 | +7.81% | 13.93 | 0.8 |
| 01/15 | 1,049 | 1,061 | 1,042 | 1,054 | +2.53% | 811,500 | 2577億2881万 | +7.22% | 13.82 | 0.8 |
| 01/11 | 1,019 | 1,032 | 1,016 | 1,028 | +1.58% | 428,700 | 2513億7118万 | +4.79% | 13.47 | 0.78 |
| 01/10 | 996 | 1,017 | 993 | 1,012 | +1% | 497,300 | 2474億5878万 | +3.37% | 13.27 | 0.77 |
| 01/09 | 999 | 1,008 | 985 | 1,002 | -0.4% | 571,100 | 2450億1354万 | +2.45% | 13.13 | 0.76 |
| 01/08 | 989 | 1,019 | 986 | 1,006 | +2.13% | 778,400 | 2459億9164万 | +2.76% | 13.19 | 0.76 |
| 01/07 | 995 | 997 | 982 | 985 | -0.71% | 426,400 | 2408億5662万 | +0.61% | 12.91 | 0.75 |
| 01/04 | 970 | 993 | 962 | 992 | +3.87% | 731,600 | 2425億6830万 | +1.33% | 13 | 0.75 |
| 2012 |
| 12/28 | 963 | 964 | 951 | 955 | -0.1% | 386,000 | - | -2.45% | - | - |
| 12/27 | 957 | 963 | 951 | 956 | +0.74% | 418,700 | - | -2.45% | - | - |
| 12/26 | 950 | 956 | 940 | 949 | +1.39% | 371,300 | - | -3.26% | - | - |
| 12/25 | 960 | 960 | 936 | 936 | -1.16% | 377,300 | - | -4.78% | - | - |
| 12/21 | 951 | 962 | 946 | 947 | -0.11% | 553,500 | - | -3.86% | - | - |
| 12/20 | 954 | 964 | 947 | 948 | +0.21% | 731,900 | - | -3.85% | - | - |
| 12/19 | 968 | 973 | 928 | 946 | -2.17% | 1,180,800 | - | -4.15% | - | - |
| 12/18 | 969 | 987 | 965 | 967 | -0.21% | 612,400 | - | -2.13% | - | - |
| 12/17 | 970 | 973 | 959 | 969 | +0.31% | 543,800 | - | -2.02% | - | - |
| 12/14 | 970 | 980 | 963 | 966 | -0.92% | 702,700 | - | -2.33% | - | - |
| 12/13 | 999 | 999 | 975 | 975 | -1.81% | 403,700 | - | -1.52% | - | - |
| 12/12 | 1,003 | 1,007 | 986 | 993 | +0.4% | 490,200 | - | +0.2% | - | - |
| 12/11 | 1,005 | 1,005 | 989 | 989 | -1.2% | 290,700 | - | -0.2% | - | - |
| 12/10 | 1,019 | 1,021 | 996 | 1,001 | +0.2% | 325,900 | - | +1.01% | - | - |
| 12/07 | 981 | 1,004 | 981 | 999 | -0.3% | 295,800 | - | +0.81% | - | - |
| 12/06 | 1,006 | 1,016 | 998 | 1,002 | +0.2% | 538,400 | - | +1.31% | - | - |
| 12/05 | 1,008 | 1,013 | 993 | 1,000 | -0.99% | 617,500 | - | +1.01% | - | - |
| 12/04 | 994 | 1,013 | 992 | 1,010 | +1.92% | 504,600 | - | +1.92% | - | - |
| 12/03 | 978 | 998 | 977 | 991 | +1.64% | 535,900 | - | +0.1% | - | - |
| 11/30 | 986 | 992 | 975 | 975 | -2.3% | 827,400 | - | -1.61% | - | - |
| 11/29 | 1,018 | 1,022 | 993 | 998 | -2.06% | 510,900 | - | +0.71% | - | - |
| 11/28 | 1,005 | 1,023 | 1,002 | 1,019 | +0.99% | 776,900 | - | +2.83% | - | - |
| 11/27 | 997 | 1,010 | 997 | 1,009 | +1.41% | 345,300 | - | +1.92% | - | - |
| 11/26 | 1,001 | 1,011 | 991 | 995 | +0.91% | 521,800 | - | +0.61% | - | - |
| 11/22 | 985 | 988 | 977 | 986 | +1.02% | 584,400 | - | -0.4% | - | - |
| 11/21 | 994 | 995 | 969 | 976 | -0.81% | 675,000 | - | -1.51% | - | - |
| 11/20 | 999 | 1,007 | 983 | 984 | -1.2% | 472,600 | - | -0.81% | - | - |
| 11/19 | 985 | 998 | 982 | 996 | +1.94% | 412,800 | - | +0.3% | - | - |
| 11/16 | 979 | 987 | 970 | 977 | -0.41% | 538,400 | - | -1.71% | - | - |
| 11/15 | 981 | 984 | 969 | 981 | +0.62% | 398,400 | - | -1.51% | - | - |
| 11/14 | 958 | 979 | 958 | 975 | +0.72% | 343,000 | - | -2.21% | - | - |
| 11/13 | 972 | 977 | 962 | 968 | -1.43% | 536,800 | - | -3.1% | - | - |
| 11/12 | 981 | 986 | 977 | 982 | -0.41% | 260,000 | - | -2% | - | - |
| 11/09 | 977 | 996 | 976 | 986 | -0.3% | 468,900 | - | -1.89% | - | - |
| 11/08 | 986 | 998 | 978 | 989 | -0.6% | 387,500 | - | -1.79% | - | - |
| 11/07 | 1,003 | 1,003 | 983 | 995 | -0.2% | 626,100 | - | -1.49% | - | - |
| 11/06 | 998 | 1,008 | 988 | 997 | +0.2% | 474,500 | - | -1.48% | - | - |
| 11/05 | 1,000 | 1,003 | 986 | 995 | +0.2% | 555,900 | - | -1.87% | - | - |
| 11/02 | 957 | 1,000 | 956 | 993 | +3.87% | 1,221,700 | - | -2.36% | - | - |
| 11/01 | 986 | 989 | 929 | 956 | -5.91% | 1,494,400 | - | -6.37% | - | - |
| 10/31 | 1,027 | 1,027 | 1,007 | 1,016 | -0.1% | 842,900 | - | -0.88% | - | - |
| 10/30 | 1,013 | 1,027 | 1,003 | 1,017 | +1.19% | 1,656,000 | - | -1.07% | - | - |
