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 |
|---|
| 2013 |
| 02/28 | 378 | 380 | 372 | 379 | +1.07% | 5,800 | 26億3238万 | -0.52% | 2.14 | 0.84 |
| 02/27 | 378 | 378 | 375 | 375 | -0.79% | 1,700 | 26億460万 | -1.32% | 2.12 | 0.83 |
| 02/26 | 370 | 382 | 370 | 378 | +0.8% | 8,600 | 26億2543万 | -0.79% | 2.13 | 0.84 |
| 02/25 | 377 | 380 | 375 | 375 | -0.79% | 4,900 | 26億460万 | -1.57% | 2.12 | 0.83 |
| 02/22 | 378 | 378 | 374 | 378 | -0.26% | 1,700 | 26億2543万 | -0.79% | 2.13 | 0.84 |
| 02/21 | 379 | 379 | 375 | 379 | +0.53% | 700 | 26億3238万 | -0.26% | 2.14 | 0.84 |
| 02/20 | 387 | 387 | 375 | 377 | -1.57% | 4,500 | 26億1849万 | -0.53% | 2.13 | 0.84 |
| 02/19 | 380 | 383 | 370 | 383 | +1.59% | 4,100 | 26億6016万 | +1.32% | 2.16 | 0.85 |
| 02/18 | 366 | 377 | 361 | 377 | +4.43% | 3,500 | 26億1849万 | 0% | 2.13 | 0.84 |
| 02/15 | 380 | 385 | 361 | 361 | -3.99% | 6,000 | 25億736万 | -3.99% | 2.04 | 0.8 |
| 02/14 | 386 | 389 | 376 | 376 | -3.34% | 4,800 | 26億1154万 | +0.27% | 2.12 | 0.84 |
| 02/13 | 391 | 391 | 383 | 389 | +0.52% | 4,700 | 27億183万 | +4.01% | 2.2 | 0.87 |
| 02/12 | 394 | 395 | 387 | 387 | +0.52% | 6,600 | 26億8794万 | +4.03% | 2.19 | 0.86 |
| 02/08 | 392 | 392 | 382 | 385 | -1.28% | 3,300 | 26億7405万 | +4.05% | 2.17 | 0.86 |
| 02/07 | 390 | 390 | 383 | 390 | -0.51% | 5,400 | 27億878万 | +5.98% | 2.2 | 0.87 |
| 02/06 | 394 | 394 | 381 | 392 | +0.26% | 20,300 | 27億2267万 | +7.4% | 2.21 | 0.87 |
| 02/05 | 400 | 400 | 391 | 391 | -2.25% | 7,100 | 27億1572万 | +7.71% | 2.21 | 0.87 |
| 02/04 | 380 | 424 | 371 | 400 | +5.26% | 32,000 | 27億7824万 | +11.11% | 2.26 | 0.89 |
| 02/01 | 382 | 382 | 379 | 380 | +0.26% | 3,000 | 26億3932万 | +6.15% | 2.15 | 0.85 |
| 01/31 | 381 | 384 | 375 | 379 | -1.56% | 3,000 | 26億3238万 | +6.46% | 2.14 | 0.84 |
| 01/30 | 379 | 385 | 371 | 385 | +2.12% | 7,300 | 26億7405万 | +8.76% | 2.17 | 0.86 |
| 01/29 | 381 | 383 | 375 | 377 | -0.53% | 6,800 | 26億1849万 | +6.8% | 2.13 | 0.84 |
| 01/28 | 375 | 383 | 372 | 379 | +2.99% | 6,300 | 26億3238万 | +7.98% | 2.14 | 0.84 |
| 01/25 | 371 | 373 | 368 | 368 | -1.34% | 3,200 | 25億5598万 | +5.44% | 2.08 | 0.82 |
| 01/24 | 376 | 376 | 369 | 373 | -0.8% | 3,700 | 25億9070万 | +7.18% | 2.11 | 0.83 |
| 01/23 | 372 | 384 | 370 | 376 | -0.79% | 10,800 | 26億1154万 | +8.36% | 2.12 | 0.84 |
| 01/22 | 396 | 396 | 364 | 379 | -4.53% | 27,500 | 26億3238万 | +9.86% | 2.14 | 0.84 |
| 01/21 | 376 | 400 | 370 | 397 | +7.88% | 18,600 | 27億5740万 | +15.74% | 2.24 | 0.88 |
| 01/18 | 352 | 368 | 351 | 368 | +4.25% | 7,100 | 25億5598万 | +8.24% | 2.08 | 0.82 |
| 01/17 | 359 | 359 | 350 | 353 | 0% | 2,200 | 24億5179万 | +4.44% | 1.99 | 0.79 |
| 01/16 | 364 | 364 | 353 | 353 | -1.94% | 2,800 | 24億5179万 | +4.75% | 1.99 | 0.79 |
| 01/15 | 350 | 361 | 345 | 360 | +1.69% | 16,500 | 25億41万 | +7.14% | 2.03 | 0.8 |
| 01/11 | 354 | 369 | 339 | 354 | -1.12% | 29,400 | 24億5874万 | +5.99% | 2 | 0.79 |
| 01/10 | 334 | 358 | 334 | 358 | +7.19% | 25,200 | 24億8652万 | +7.51% | 2.02 | 0.8 |
| 01/09 | 331 | 334 | 330 | 334 | -0.3% | 9,300 | 23億1983万 | +0.6% | 1.89 | 0.74 |
| 01/08 | 339 | 339 | 335 | 335 | -1.47% | 2,600 | 23億2677万 | +1.21% | 1.89 | 0.75 |
| 01/07 | 336 | 340 | 330 | 340 | +0.29% | 10,700 | 23億6150万 | +2.72% | 1.92 | 0.76 |
| 01/04 | 336 | 340 | 332 | 339 | +0.59% | 9,000 | 23億5455万 | +2.73% | 1.91 | 0.75 |
| 2012 |
| 12/28 | 330 | 338 | 324 | 337 | +2.12% | 5,500 | - | +2.12% | - | - |
| 12/27 | 328 | 331 | 320 | 330 | -0.3% | 10,800 | - | +0.3% | - | - |
| 12/26 | 331 | 333 | 322 | 331 | +1.22% | 7,900 | - | +0.91% | - | - |
| 12/25 | 334 | 334 | 316 | 327 | -2.39% | 12,100 | - | 0% | - | - |
| 12/21 | 336 | 340 | 331 | 335 | +0.9% | 2,000 | - | +2.76% | - | - |
| 12/20 | 342 | 342 | 330 | 332 | -2.35% | 12,100 | - | +2.47% | - | - |
| 12/19 | 344 | 344 | 337 | 340 | -0.58% | 3,000 | - | +5.59% | - | - |
| 12/18 | 337 | 345 | 335 | 342 | +0.29% | 5,100 | - | +6.54% | - | - |
| 12/17 | 343 | 344 | 340 | 341 | +1.79% | 2,800 | - | +6.9% | - | - |
| 12/14 | 338 | 340 | 329 | 335 | -1.47% | 9,000 | - | +5.35% | - | - |
| 12/13 | 343 | 345 | 338 | 340 | -0.87% | 5,300 | - | +7.59% | - | - |
| 12/12 | 334 | 349 | 334 | 343 | +3.94% | 9,000 | - | +8.89% | - | - |
| 12/11 | 328 | 335 | 325 | 330 | +0.61% | 3,700 | - | +5.43% | - | - |
| 12/10 | 334 | 334 | 325 | 328 | +1.55% | 2,400 | - | +5.13% | - | - |
| 12/07 | 320 | 324 | 317 | 323 | +2.87% | 8,100 | - | +3.53% | - | - |
| 12/06 | 320 | 323 | 314 | 314 | -3.09% | 14,700 | - | +0.96% | - | - |
| 12/05 | 324 | 327 | 320 | 324 | 0% | 9,300 | - | +3.85% | - | - |
| 12/04 | 327 | 327 | 322 | 324 | +1.25% | 1,600 | - | +3.85% | - | - |
| 12/03 | 329 | 329 | 320 | 320 | -0.31% | 6,300 | - | +2.89% | - | - |
| 11/30 | 325 | 325 | 320 | 321 | -2.43% | 5,400 | 22億2953万 | +3.22% | 1.81 | 0.71 |
| 11/29 | 314 | 329 | 314 | 329 | +4.11% | 3,300 | - | +5.79% | - | - |
| 11/28 | 323 | 325 | 316 | 316 | -3.36% | 4,300 | - | +1.94% | - | - |
| 11/27 | 327 | 327 | 327 | 327 | -0.3% | 400 | - | +5.14% | - | - |
| 11/26 | 325 | 328 | 317 | 328 | +0.92% | 2,700 | - | +5.47% | - | - |
| 11/22 | 328 | 328 | 311 | 325 | -0.91% | 4,200 | - | +4.84% | - | - |
| 11/21 | 306 | 328 | 306 | 328 | +7.54% | 6,700 | - | +5.81% | - | - |
| 11/20 | 303 | 305 | 301 | 305 | 0% | 4,200 | - | -1.29% | - | - |
| 11/19 | 298 | 305 | 298 | 305 | +2.35% | 3,300 | - | -1.61% | - | - |
| 11/16 | 286 | 298 | 285 | 298 | +3.11% | 5,100 | - | -3.87% | - | - |
| 11/15 | 277 | 289 | 275 | 289 | +1.4% | 8,100 | - | -7.37% | - | - |
| 11/14 | 299 | 302 | 285 | 285 | -4.68% | 3,400 | - | -9.52% | - | - |
| 11/13 | 300 | 300 | 295 | 299 | -0.33% | 2,200 | - | -5.97% | - | - |
| 11/12 | 300 | 300 | 298 | 300 | -0.66% | 4,400 | - | -6.25% | - | - |
| 11/09 | 302 | 302 | 298 | 302 | 0% | 2,100 | - | -6.21% | - | - |
| 11/08 | 302 | 302 | 298 | 302 | +0.33% | 6,800 | - | -6.79% | - | - |
| 11/07 | 304 | 305 | 301 | 301 | -0.99% | 1,700 | - | -7.67% | - | - |
| 11/06 | 305 | 306 | 302 | 304 | -2.25% | 7,200 | - | -7.03% | - | - |
| 11/05 | 315 | 315 | 305 | 311 | -1.27% | 3,200 | - | -5.47% | - | - |
| 11/02 | 315 | 315 | 310 | 315 | 0% | 1,500 | - | -4.83% | - | - |
| 11/01 | 313 | 316 | 306 | 315 | -0.94% | 6,500 | - | -5.12% | - | - |
| 10/31 | 321 | 321 | 312 | 318 | -0.93% | 6,500 | - | -4.79% | - | - |
| 10/30 | 323 | 324 | 320 | 321 | +0.31% | 2,300 | - | -4.18% | - | - |
| 10/29 | 321 | 328 | 317 | 320 | +1.91% | 2,300 | - | -4.76% | - | - |
| 10/26 | 328 | 334 | 311 | 314 | -0.63% | 9,700 | - | -6.82% | - | - |
| 10/25 | 330 | 330 | 316 | 316 | +0.64% | 1,000 | - | -6.78% | - | - |
| 10/24 | 324 | 338 | 314 | 314 | -3.09% | 3,800 | - | -8.19% | - | - |
| 10/23 | 324 | 324 | 324 | 324 | 0% | 200 | - | -6.09% | - | - |
| 10/22 | 323 | 324 | 317 | 324 | +0.31% | 800 | - | -6.63% | - | - |
| 10/19 | 338 | 338 | 318 | 323 | +0.94% | 4,400 | - | -7.71% | - | - |
| 10/18 | 318 | 320 | 318 | 320 | +3.23% | 4,500 | - | -9.35% | - | - |
| 10/17 | 305 | 310 | 302 | 310 | 0% | 7,400 | - | -12.92% | - | - |
| 10/16 | 320 | 342 | 303 | 310 | -5.2% | 15,000 | - | -13.65% | - | - |
| 10/15 | 338 | 338 | 325 | 327 | -3.25% | 6,500 | - | -9.67% | - | - |
| 10/12 | 350 | 350 | 330 | 338 | -5.59% | 20,300 | - | -7.14% | - | - |
| 10/11 | 348 | 358 | 348 | 358 | +1.42% | 1,400 | - | -2.19% | - | - |
| 10/10 | 345 | 353 | 345 | 353 | +0.86% | 6,200 | - | -3.81% | - | - |
| 10/09 | 344 | 357 | 344 | 350 | -0.57% | 4,500 | - | -5.15% | - | - |
| 10/05 | 350 | 352 | 345 | 352 | 0% | 10,900 | - | -5.12% | - | - |
| 10/04 | 350 | 352 | 345 | 352 | +1.15% | 6,400 | - | -5.63% | - | - |
| 10/03 | 348 | 348 | 345 | 348 | +2.35% | 2,500 | - | -7.2% | - | - |
| 10/02 | 352 | 352 | 335 | 340 | -3.13% | 5,300 | - | -82.91% | - | - |
| 10/01 | 350 | 351 | 350 | 351 | +0.29% | 3,700 | - | -90.4% | - | - |
