時価総額
2012/08/22～2013/01/21
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 |
| 01/21 | 645 | 645 | 636 | 640 | -0.31% | 9,372,000 | 1兆1122億 | +5.44% | 8.55 | 0.97 |
| 01/18 | 640 | 643 | 634 | 642 | +2.23% | 9,791,000 | 1兆1157億 | +6.47% | 8.57 | 0.97 |
| 01/17 | 631 | 633 | 616 | 628 | +0.16% | 9,858,000 | 1兆914億 | +4.84% | 8.39 | 0.95 |
| 01/16 | 640 | 641 | 625 | 627 | -2.64% | 11,324,000 | 1兆896億 | +5.2% | 8.37 | 0.95 |
| 01/15 | 648 | 648 | 641 | 644 | +0.31% | 8,905,000 | 1兆1192億 | +8.6% | 8.6 | 0.97 |
| 01/11 | 644 | 648 | 639 | 642 | +0.47% | 11,495,000 | 1兆1157億 | +9% | 8.57 | 0.97 |
| 01/10 | 637 | 641 | 634 | 639 | +1.27% | 10,123,000 | 1兆1105億 | +9.23% | 8.53 | 0.97 |
| 01/09 | 615 | 635 | 615 | 631 | +1.28% | 10,975,000 | 1兆966億 | +8.42% | 8.43 | 0.95 |
| 01/08 | 625 | 633 | 619 | 623 | -0.95% | 10,541,000 | 1兆827億 | +7.79% | 8.32 | 0.94 |
| 01/07 | 640 | 642 | 627 | 629 | -1.56% | 12,029,000 | 1兆931億 | +9.39% | 8.4 | 0.95 |
| 01/04 | 643 | 644 | 634 | 639 | +4.07% | 12,398,000 | 1兆1105億 | +11.71% | 8.53 | 0.97 |
| 2012 |
| 12/28 | 611 | 615 | 607 | 614 | +0.99% | 8,433,000 | - | +8.1% | - | - |
| 12/27 | 612 | 617 | 604 | 608 | +0.33% | 12,556,000 | - | +7.61% | - | - |
| 12/26 | 610 | 617 | 603 | 606 | +0.66% | 15,559,000 | - | +7.83% | - | - |
| 12/25 | 612 | 612 | 600 | 602 | 0% | 9,964,000 | - | +7.69% | - | - |
| 12/21 | 620 | 621 | 598 | 602 | -1.63% | 14,136,000 | - | +8.27% | - | - |
| 12/20 | 610 | 618 | 608 | 612 | +0.49% | 19,636,000 | - | +10.67% | - | - |
| 12/19 | 593 | 610 | 592 | 609 | +5.36% | 18,884,000 | - | +10.93% | - | - |
| 12/18 | 570 | 583 | 569 | 578 | +1.94% | 13,655,000 | - | +6.06% | - | - |
| 12/17 | 572 | 573 | 566 | 567 | +0.35% | 10,394,000 | - | +4.42% | - | - |
| 12/14 | 559 | 566 | 558 | 565 | 0% | 12,092,000 | - | +4.44% | - | - |
| 12/13 | 564 | 566 | 561 | 565 | +1.99% | 13,232,000 | - | +4.82% | - | - |
| 12/12 | 552 | 558 | 551 | 554 | +1.65% | 11,235,000 | - | +2.97% | - | - |
| 12/11 | 550 | 551 | 543 | 545 | -1.27% | 5,793,000 | - | +1.49% | - | - |
| 12/10 | 553 | 555 | 549 | 552 | 0% | 5,479,000 | - | +2.99% | - | - |
| 12/07 | 555 | 555 | 551 | 552 | 0% | 6,678,000 | - | +3.18% | - | - |
| 12/06 | 555 | 557 | 552 | 552 | +0.36% | 8,127,000 | - | +3.37% | - | - |
| 12/05 | 547 | 551 | 544 | 550 | -0.18% | 7,833,000 | - | +3.38% | - | - |
| 12/04 | 546 | 552 | 545 | 551 | +0.36% | 8,420,000 | - | +3.77% | - | - |
| 12/03 | 548 | 552 | 545 | 549 | +1.1% | 10,140,000 | - | +3.78% | - | - |
| 11/30 | 550 | 550 | 541 | 543 | -0.37% | 12,275,000 | - | +2.84% | - | - |
| 11/29 | 541 | 547 | 538 | 545 | +1.49% | 8,432,000 | - | +3.42% | - | - |
| 11/28 | 543 | 545 | 536 | 537 | -1.65% | 8,112,000 | - | +2.09% | - | - |
| 11/27 | 544 | 549 | 543 | 546 | +0.18% | 11,304,000 | - | +4% | - | - |
| 11/26 | 545 | 552 | 545 | 545 | +0.55% | 13,127,000 | - | +4.01% | - | - |
| 11/22 | 541 | 543 | 539 | 542 | +0.93% | 7,519,000 | - | +3.44% | - | - |
| 11/21 | 539 | 540 | 533 | 537 | 0% | 8,395,000 | - | +2.68% | - | - |
| 11/20 | 543 | 544 | 533 | 537 | -0.56% | 11,169,000 | - | +2.87% | - | - |
| 11/19 | 537 | 543 | 537 | 540 | +1.5% | 11,818,000 | - | +3.65% | - | - |
| 11/16 | 529 | 535 | 529 | 532 | +0.95% | 12,305,000 | - | +2.5% | - | - |
| 11/15 | 509 | 529 | 509 | 527 | +3.54% | 12,914,000 | - | +1.93% | - | - |
| 11/14 | 511 | 512 | 508 | 509 | -0.59% | 6,132,000 | - | -1.36% | - | - |
| 11/13 | 517 | 519 | 508 | 512 | -0.78% | 9,471,000 | - | -0.58% | - | - |
| 11/12 | 521 | 523 | 515 | 516 | -1.34% | 7,288,000 | - | +0.19% | - | - |
| 11/09 | 521 | 525 | 518 | 523 | -0.57% | 8,177,000 | - | +1.55% | - | - |
| 11/08 | 521 | 527 | 520 | 526 | -0.57% | 11,432,000 | - | +2.33% | - | - |
| 11/07 | 533 | 533 | 526 | 529 | +0.38% | 12,967,000 | - | +3.32% | - | - |
| 11/06 | 531 | 533 | 525 | 527 | -0.19% | 10,226,000 | - | +3.13% | - | - |
| 11/05 | 525 | 530 | 524 | 528 | +0.38% | 10,029,000 | - | +3.53% | - | - |
| 11/02 | 524 | 533 | 523 | 526 | +1.74% | 16,904,000 | - | +3.34% | - | - |
| 11/01 | 520 | 520 | 513 | 517 | 0% | 10,131,000 | - | +1.77% | - | - |
| 10/31 | 515 | 521 | 510 | 517 | +1.37% | 10,311,000 | - | +1.97% | - | - |
| 10/30 | 512 | 515 | 506 | 510 | -0.2% | 16,552,000 | - | +0.39% | - | - |
| 10/29 | 514 | 517 | 510 | 511 | -0.39% | 8,215,000 | - | +0.39% | - | - |
| 10/26 | 522 | 523 | 512 | 513 | -1.35% | 12,016,000 | - | +0.79% | - | - |
| 10/25 | 514 | 522 | 513 | 520 | +0.78% | 9,798,000 | - | +1.96% | - | - |
| 10/24 | 514 | 523 | 514 | 516 | -1.53% | 11,913,000 | - | +0.98% | - | - |
| 10/23 | 528 | 529 | 519 | 524 | 0% | 8,411,000 | - | +2.54% | - | - |
| 10/22 | 515 | 525 | 512 | 524 | -0.38% | 10,012,000 | - | +2.34% | - | - |
| 10/19 | 524 | 528 | 521 | 526 | +0.19% | 10,051,000 | - | +2.94% | - | - |
| 10/18 | 518 | 528 | 517 | 525 | +2.34% | 14,822,000 | - | +2.94% | - | - |
| 10/17 | 510 | 514 | 509 | 513 | +1.58% | 10,252,000 | - | +0.79% | - | - |
| 10/16 | 500 | 506 | 498 | 505 | +1.61% | 9,834,000 | - | -0.79% | - | - |
| 10/15 | 487 | 499 | 485 | 497 | +2.05% | 11,538,000 | - | -2.36% | - | - |
| 10/12 | 491 | 493 | 486 | 487 | -0.2% | 9,775,000 | - | -4.13% | - | - |
| 10/11 | 488 | 496 | 487 | 488 | -1.21% | 10,077,000 | - | -3.94% | - | - |
| 10/10 | 496 | 499 | 493 | 494 | -2.56% | 13,035,000 | - | -2.95% | - | - |
| 10/09 | 506 | 515 | 505 | 507 | -0.59% | 11,308,000 | - | -0.39% | - | - |
| 10/05 | 505 | 513 | 505 | 510 | +0.99% | 12,629,000 | - | +0.2% | - | - |
| 10/04 | 493 | 505 | 492 | 505 | +2.85% | 12,739,000 | - | -0.79% | - | - |
| 10/03 | 494 | 496 | 489 | 491 | -1.21% | 7,666,000 | - | -3.54% | - | - |
| 10/02 | 498 | 502 | 496 | 497 | 0% | 7,219,000 | - | -2.74% | - | - |
| 10/01 | 493 | 499 | 492 | 497 | -0.2% | 9,432,000 | - | -2.93% | - | - |
| 09/28 | 505 | 508 | 495 | 498 | -1.78% | 14,252,000 | - | -2.92% | - | - |
| 09/27 | 498 | 508 | 498 | 507 | +0.4% | 12,420,000 | - | -1.55% | - | - |
| 09/26 | 510 | 513 | 503 | 505 | -3.99% | 11,973,000 | - | -2.13% | - | - |
| 09/25 | 526 | 528 | 522 | 526 | -0.57% | 12,582,000 | - | +1.74% | - | - |
| 09/24 | 526 | 531 | 526 | 529 | -0.19% | 9,577,000 | - | +2.12% | - | - |
| 09/21 | 528 | 533 | 525 | 530 | 0% | 9,352,000 | - | +2.12% | - | - |
| 09/20 | 534 | 538 | 528 | 530 | -1.67% | 9,935,000 | - | +2.12% | - | - |
| 09/19 | 532 | 543 | 529 | 539 | +1.32% | 14,418,000 | - | +3.85% | - | - |
| 09/18 | 538 | 538 | 529 | 532 | +0.19% | 13,523,000 | - | +2.5% | - | - |
| 09/14 | 520 | 532 | 517 | 531 | +4.53% | 22,055,000 | - | +2.51% | - | - |
| 09/13 | 506 | 510 | 504 | 508 | +0.59% | 10,139,000 | - | -1.93% | - | - |
| 09/12 | 503 | 505 | 500 | 505 | +1.2% | 9,085,000 | - | -2.7% | - | - |
| 09/11 | 499 | 501 | 496 | 499 | -0.99% | 8,588,000 | - | -4.04% | - | - |
| 09/10 | 503 | 508 | 500 | 504 | +0.6% | 14,208,000 | - | -3.26% | - | - |
| 09/07 | 496 | 501 | 493 | 501 | +3.94% | 14,198,000 | - | -4.02% | - | - |
| 09/06 | 489 | 492 | 478 | 482 | -1.03% | 15,536,000 | - | -7.84% | - | - |
| 09/05 | 500 | 500 | 487 | 487 | -3.18% | 10,025,000 | - | -7.06% | - | - |
| 09/04 | 502 | 506 | 499 | 503 | +1% | 11,336,000 | - | -4.37% | - | - |
| 09/03 | 501 | 504 | 494 | 498 | -0.8% | 11,057,000 | - | -5.5% | - | - |
| 08/31 | 506 | 509 | 501 | 502 | -1.95% | 9,406,000 | - | -4.92% | - | - |
| 08/30 | 519 | 520 | 509 | 512 | -1.73% | 8,753,000 | - | -3.03% | - | - |
| 08/29 | 520 | 524 | 519 | 521 | -0.19% | 5,783,000 | - | -1.33% | - | - |
| 08/28 | 526 | 530 | 516 | 522 | -0.95% | 10,083,000 | - | -0.95% | - | - |
| 08/27 | 533 | 534 | 525 | 527 | -0.57% | 6,379,000 | - | +0.19% | - | - |
| 08/24 | 532 | 533 | 527 | 530 | -1.67% | 6,470,000 | - | +0.76% | - | - |
| 08/23 | 535 | 540 | 533 | 539 | +0.19% | 7,453,000 | - | +2.67% | - | - |
| 08/22 | 541 | 541 | 535 | 538 | -0.37% | 5,977,000 | - | +2.67% | - | - |
