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 | 917 | 934 | 910 | 934 | +2.41% | 1,070,100 | 1842億3619万 | +0.86% | 44.7 | 0.81 |
03/28 | 915 | 924 | 906 | 912 | -1.51% | 1,471,600 | 1798億9658万 | -1.41% | 43.64 | 0.79 |
03/27 | 911 | 931 | 910 | 926 | +2.21% | 1,531,500 | 1826億5815万 | +0.22% | 44.31 | 0.81 |
03/26 | 920 | 922 | 904 | 906 | -2.79% | 1,085,400 | 1787億1305万 | -1.84% | 43.36 | 0.79 |
03/25 | 945 | 945 | 927 | 932 | +1.41% | 946,700 | 1838億4168万 | +1.08% | 44.6 | 0.81 |
03/22 | 938 | 948 | 918 | 919 | -2.65% | 1,073,100 | 1812億7736万 | -0.11% | 43.98 | 0.8 |
03/21 | 941 | 948 | 936 | 944 | +1.51% | 820,100 | 1862億874万 | +2.72% | 45.17 | 0.82 |
03/19 | 918 | 933 | 917 | 930 | +2.88% | 913,000 | 1834億4717万 | +1.53% | 44.5 | 0.81 |
03/18 | 923 | 925 | 902 | 904 | -4.54% | 1,435,200 | 1783億1854万 | -1.09% | 43.26 | 0.79 |
03/15 | 949 | 954 | 944 | 947 | -0.11% | 905,900 | 1868億50万 | +3.84% | 45.32 | 0.82 |
03/14 | 944 | 948 | 929 | 948 | +0.42% | 678,900 | 1869億9776万 | +4.29% | 45.37 | 0.82 |
03/13 | 928 | 947 | 926 | 944 | +1.83% | 1,136,600 | 1862億874万 | +3.51% | 45.17 | 0.82 |
03/12 | 940 | 946 | 926 | 927 | -0.64% | 1,275,900 | 1828億5540万 | +1.64% | 44.36 | 0.81 |
03/11 | 936 | 938 | 925 | 933 | -0.32% | 1,015,600 | 1840億3893万 | +2.19% | 44.65 | 0.81 |
03/08 | 930 | 947 | 930 | 936 | +1.63% | 3,921,400 | 1846億3070万 | +2.3% | 44.79 | 0.81 |
03/07 | 923 | 939 | 915 | 921 | -1.29% | 1,322,900 | 1816億7187万 | +0.55% | 44.07 | 0.8 |
03/06 | 936 | 941 | 924 | 933 | +1.3% | 503,300 | 1840億3893万 | +1.63% | 44.65 | 0.81 |
03/05 | 949 | 949 | 917 | 921 | -2.54% | 668,400 | 1816億7187万 | +0.22% | 44.07 | 0.8 |
03/04 | 939 | 954 | 933 | 945 | +2.16% | 935,300 | 1864億599万 | +2.72% | 45.22 | 0.82 |
03/01 | 921 | 928 | 913 | 925 | +0.43% | 598,700 | 1824億6089万 | +0.54% | 44.27 | 0.8 |
02/28 | 897 | 925 | 897 | 921 | +4.9% | 1,470,800 | 1816億7187万 | +0.22% | 44.07 | 0.8 |
02/27 | 898 | 899 | 875 | 878 | -2.12% | 1,060,500 | 1731億8991万 | -4.46% | 42.02 | 0.76 |
02/26 | 903 | 922 | 893 | 897 | -4.17% | 1,094,000 | 1769億3775万 | -2.61% | 42.93 | 0.78 |
02/25 | 956 | 959 | 928 | 936 | 0% | 1,177,300 | 1846億3070万 | +1.52% | 44.79 | 0.81 |
02/22 | 900 | 941 | 897 | 936 | +4.12% | 1,390,300 | 1846億3070万 | +1.41% | 44.79 | 0.81 |
02/21 | 889 | 905 | 888 | 899 | +0.9% | 963,800 | 1773億3226万 | -2.49% | 43.02 | 0.78 |
02/20 | 901 | 903 | 884 | 891 | -0.22% | 817,000 | 1757億5422万 | -3.36% | 42.64 | 0.77 |
02/19 | 882 | 904 | 882 | 893 | -0.45% | 805,800 | 1761億4873万 | -3.35% | 42.73 | 0.78 |
02/18 | 900 | 906 | 893 | 897 | +3.34% | 964,700 | 1769億3775万 | -3.13% | 42.93 | 0.78 |
02/15 | 882 | 894 | 855 | 868 | -3.56% | 1,544,100 | 1712億1736万 | -6.26% | 41.54 | 0.75 |
02/14 | 885 | 902 | 879 | 900 | +2.74% | 1,906,200 | 1775億2952万 | -3.02% | 43.07 | 0.78 |
02/13 | 869 | 900 | 862 | 876 | +1.04% | 1,611,700 | 1727億9540万 | -5.6% | 41.92 | 0.76 |
02/12 | 880 | 881 | 858 | 867 | +1.17% | 1,275,100 | 1710億2010万 | -6.67% | 41.49 | 0.75 |
02/08 | 855 | 882 | 843 | 857 | -1.04% | 3,067,800 | 1690億4755万 | -7.95% | 41.01 | 0.75 |
02/07 | 906 | 920 | 854 | 866 | -15.59% | 4,748,500 | 1708億2285万 | -7.18% | 41.44 | 0.75 |
02/06 | 976 | 1,035 | 973 | 1,026 | +8.46% | 1,195,100 | 2023億8365万 | +9.85% | 49.1 | 0.89 |
02/05 | 959 | 959 | 943 | 946 | -2.27% | 949,100 | 1866億325万 | +1.94% | 45.27 | 0.82 |
02/04 | 966 | 977 | 958 | 968 | +0.52% | 542,400 | 1909億4286万 | +4.88% | 46.32 | 0.84 |
02/01 | 969 | 979 | 954 | 963 | -0.52% | 712,000 | 1899億5658万 | +5.13% | 46.08 | 0.84 |
01/31 | 963 | 973 | 951 | 968 | -0.62% | 917,200 | 1909億4286万 | +6.37% | 46.32 | 0.84 |
01/30 | 956 | 974 | 947 | 974 | +2.53% | 819,600 | 1921億2639万 | +7.62% | 46.61 | 0.85 |
01/29 | 930 | 958 | 927 | 950 | +0.85% | 653,500 | 1873億9227万 | +5.79% | 45.46 | 0.83 |
01/28 | 959 | 960 | 940 | 942 | -0.21% | 632,900 | 1858億1423万 | +5.61% | 45.08 | 0.82 |
01/25 | 938 | 946 | 930 | 944 | +2.28% | 584,600 | 1862億874万 | +6.43% | 45.17 | 0.82 |
01/24 | 898 | 924 | 894 | 923 | +1.76% | 559,100 | 1820億6638万 | +4.77% | 44.17 | 0.8 |
01/23 | 920 | 932 | 904 | 907 | -2.16% | 976,600 | 1789億1030万 | +3.66% | 43.4 | 0.79 |
01/22 | 948 | 950 | 913 | 927 | -1.17% | 1,098,100 | 1828億5540万 | +6.8% | 44.36 | 0.81 |
01/21 | 966 | 971 | 938 | 938 | -1.26% | 1,066,500 | 1850億2521万 | +8.94% | 44.89 | 0.82 |
01/18 | 923 | 950 | 923 | 950 | +5.79% | 1,038,400 | 1873億9227万 | +11.37% | 45.46 | 0.83 |
01/17 | 915 | 920 | 879 | 898 | -1.43% | 1,196,200 | 1771億3501万 | +6.27% | 42.97 | 0.78 |
01/16 | 930 | 934 | 900 | 911 | -2.88% | 998,500 | 1796億9932万 | +8.71% | 43.6 | 0.79 |
01/15 | 945 | 949 | 935 | 938 | -0.11% | 684,400 | 1850億2521万 | +12.88% | 44.89 | 0.82 |
01/11 | 917 | 943 | 916 | 939 | +3.19% | 1,679,000 | 1852億2246万 | +14.09% | 44.94 | 0.82 |
01/10 | 903 | 919 | 901 | 910 | +0.89% | 692,200 | 1795億207万 | +11.52% | 43.55 | 0.79 |
01/09 | 888 | 906 | 887 | 902 | +0.33% | 813,500 | 1779億2403万 | +11.5% | 43.16 | 0.78 |
01/08 | 907 | 923 | 898 | 899 | -1.64% | 802,900 | 1773億3226万 | +12.09% | 43.02 | 0.78 |
01/07 | 933 | 934 | 913 | 914 | -0.98% | 782,300 | 1802億9109万 | +14.82% | 43.74 | 0.79 |
01/04 | 933 | 936 | 919 | 923 | +1.65% | 1,084,400 | 1820億6638万 | +16.98% | 44.17 | 0.8 |
2012 |
12/28 | 910 | 930 | 902 | 908 | +1.68% | 1,303,300 | - | +16.11% | - | - |
12/27 | 870 | 901 | 868 | 893 | +3.72% | 1,650,200 | - | +15.23% | - | - |
12/26 | 842 | 861 | 834 | 861 | +4.11% | 1,322,100 | - | +11.96% | - | - |
12/25 | 806 | 827 | 802 | 827 | +3.76% | 1,188,000 | - | +8.39% | - | - |
12/21 | 826 | 828 | 791 | 797 | -2.45% | 1,368,500 | - | +5.01% | - | - |
12/20 | 819 | 830 | 810 | 817 | -1.45% | 970,900 | - | +8.21% | - | - |
12/19 | 820 | 829 | 812 | 829 | +2.73% | 942,100 | - | +10.53% | - | - |
12/18 | 802 | 811 | 798 | 807 | +0.62% | 878,600 | - | +8.47% | - | - |
12/17 | 811 | 812 | 792 | 802 | -0.12% | 1,094,100 | - | +8.53% | - | - |
12/14 | 794 | 806 | 783 | 803 | +1.01% | 3,087,600 | - | +9.25% | - | - |
12/13 | 783 | 801 | 783 | 795 | +3.52% | 1,343,100 | - | +8.76% | - | - |
12/12 | 752 | 771 | 751 | 768 | +3.23% | 945,100 | - | +5.49% | - | - |
12/11 | 747 | 748 | 741 | 744 | +0.13% | 430,900 | - | +2.48% | - | - |
12/10 | 752 | 752 | 739 | 743 | +0.41% | 496,700 | - | +2.62% | - | - |
12/07 | 745 | 749 | 740 | 740 | -1.07% | 531,400 | - | +2.35% | - | - |
12/06 | 737 | 751 | 732 | 748 | +2.19% | 746,600 | - | +3.46% | - | - |
12/05 | 727 | 737 | 715 | 732 | -0.81% | 1,033,500 | - | +1.39% | - | - |
12/04 | 743 | 745 | 736 | 738 | -0.54% | 504,900 | - | +2.36% | - | - |
12/03 | 748 | 753 | 740 | 742 | -0.93% | 511,300 | - | +3.06% | - | - |
11/30 | 750 | 754 | 741 | 749 | +1.08% | 711,800 | - | +4.17% | - | - |
11/29 | 731 | 744 | 728 | 741 | +1.79% | 678,000 | - | +2.92% | - | - |
11/28 | 732 | 739 | 727 | 728 | -1.89% | 483,800 | - | +0.97% | - | - |
11/27 | 743 | 749 | 736 | 742 | -0.27% | 547,100 | - | +2.77% | - | - |
11/26 | 759 | 759 | 744 | 744 | -1.2% | 742,800 | - | +2.9% | - | - |
11/22 | 744 | 753 | 740 | 753 | +2.59% | 605,300 | - | +4.01% | - | - |
11/21 | 735 | 737 | 727 | 734 | +0.41% | 549,400 | - | +1.24% | - | - |
11/20 | 738 | 738 | 727 | 731 | +0.14% | 578,400 | - | +0.83% | - | - |
11/19 | 737 | 739 | 728 | 730 | +0.97% | 547,400 | - | +0.55% | - | - |
11/16 | 704 | 723 | 704 | 723 | +2.99% | 715,900 | - | -0.28% | - | - |
11/15 | 688 | 703 | 682 | 702 | +2.93% | 701,200 | - | -3.17% | - | - |
11/14 | 681 | 685 | 679 | 682 | 0% | 310,500 | - | -6.06% | - | - |
11/13 | 694 | 696 | 678 | 682 | -1.3% | 699,400 | - | -6.19% | - | - |
11/12 | 695 | 698 | 691 | 691 | -1.14% | 410,400 | - | -5.08% | - | - |
11/09 | 690 | 701 | 688 | 699 | +0.29% | 786,500 | - | -4.12% | - | - |
11/08 | 705 | 709 | 694 | 697 | -2.38% | 791,000 | - | -4.52% | - | - |
11/07 | 721 | 723 | 710 | 714 | +0.42% | 649,800 | - | -2.19% | - | - |
11/06 | 707 | 714 | 704 | 711 | +0.42% | 408,800 | - | -2.6% | - | - |
11/05 | 715 | 718 | 697 | 708 | -2.07% | 882,000 | - | -3.01% | - | - |
11/02 | 735 | 737 | 721 | 723 | -0.55% | 838,600 | - | -1.09% | - | - |
11/01 | 722 | 729 | 713 | 727 | +1.39% | 633,800 | - | -0.68% | - | - |
10/31 | 722 | 723 | 714 | 717 | +1.41% | 672,600 | - | -2.05% | - | - |
10/30 | 710 | 721 | 706 | 707 | -0.7% | 777,600 | - | -3.68% | - | - |