時価総額
2013/04/10～2013/09/02
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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2013 |
| 09/02 | 612 | 617 | 610 | 613 | -0.16% | 11,636,700 | 3兆407億 | -1.61% | 8.39 | 0.6 |
| 08/30 | 623 | 627 | 613 | 614 | -0.81% | 18,002,100 | 3兆457億 | -1.44% | 8.4 | 0.6 |
| 08/29 | 619 | 624 | 617 | 619 | +0.11% | 12,430,200 | 3兆705億 | -0.48% | 8.47 | 0.6 |
| 08/28 | 613 | 623 | 611 | 618 | -0.75% | 18,903,000 | 3兆672億 | -0.75% | 8.46 | 0.6 |
| 08/27 | 620 | 629 | 620 | 623 | 0% | 11,736,000 | 3兆904億 | 0% | 8.52 | 0.61 |
| 08/26 | 629 | 633 | 621 | 623 | -0.43% | 13,021,500 | 3兆904億 | 0% | 8.52 | 0.61 |
| 08/23 | 620 | 634 | 620 | 626 | +1.57% | 21,761,100 | 3兆1036億 | +0.43% | 8.56 | 0.61 |
| 08/22 | 615 | 626 | 614 | 616 | -0.7% | 15,392,700 | 3兆556億 | -0.96% | 8.43 | 0.6 |
| 08/21 | 620 | 632 | 618 | 620 | +0.76% | 23,272,800 | 3兆771億 | -0.43% | 8.49 | 0.61 |
| 08/20 | 630 | 632 | 614 | 616 | -2.58% | 20,171,700 | 3兆540億 | -1.18% | 8.42 | 0.6 |
| 08/19 | 633 | 633 | 629 | 632 | +0.16% | 13,590,900 | 3兆1350億 | +1.44% | 8.65 | 0.62 |
| 08/16 | 635 | 640 | 625 | 631 | -1.41% | 21,306,300 | 3兆1300億 | +1.45% | 8.63 | 0.62 |
| 08/15 | 637 | 645 | 636 | 640 | -0.83% | 15,316,500 | 3兆1747億 | +3.06% | 8.76 | 0.62 |
| 08/14 | 644 | 647 | 640 | 645 | +0.73% | 21,503,100 | 3兆2011億 | +4.25% | 8.83 | 0.63 |
| 08/13 | 637 | 641 | 631 | 641 | +1.05% | 18,526,200 | 3兆1780億 | +3.67% | 8.76 | 0.62 |
| 08/12 | 626 | 640 | 623 | 634 | +0.9% | 24,267,300 | 3兆1449億 | +2.92% | 8.67 | 0.62 |
| 08/09 | 631 | 633 | 624 | 628 | +0.96% | 24,268,200 | 3兆1168億 | +2.33% | 8.6 | 0.61 |
| 08/08 | 618 | 632 | 617 | 622 | +0.05% | 18,790,800 | 3兆870億 | +1.52% | 8.51 | 0.61 |
| 08/07 | 632 | 636 | 622 | 622 | -3.12% | 26,427,600 | 3兆854億 | +1.8% | 8.51 | 0.61 |
| 08/06 | 630 | 643 | 626 | 642 | +1.8% | 28,679,700 | 3兆1846億 | +5.25% | 8.78 | 0.63 |
| 08/05 | 627 | 635 | 623 | 631 | +0.21% | 19,880,100 | 3兆1284億 | +3.9% | 8.63 | 0.62 |
| 08/02 | 609 | 629 | 607 | 629 | +3.96% | 35,250,000 | 3兆1218億 | +4.02% | 8.61 | 0.61 |
| 08/01 | 593 | 608 | 591 | 605 | +1.51% | 15,200,100 | 3兆27億 | +0.55% | 8.28 | 0.59 |
| 07/31 | 598 | 608 | 595 | 596 | -0.39% | 19,286,400 | 2兆9581億 | -0.61% | 8.16 | 0.58 |
| 07/30 | 593 | 606 | 590 | 599 | +0.62% | 15,656,700 | 2兆9696億 | -0.06% | 8.19 | 0.58 |
| 07/29 | 600 | 604 | 594 | 595 | -2.03% | 18,293,100 | 2兆9515億 | -0.34% | 8.14 | 0.58 |
| 07/26 | 614 | 618 | 605 | 607 | -2.36% | 20,960,400 | 3兆126億 | +1.73% | 8.31 | 0.59 |
| 07/25 | 630 | 631 | 620 | 622 | -0.69% | 18,265,200 | 3兆854億 | +4.36% | 8.51 | 0.61 |
| 07/24 | 621 | 628 | 620 | 626 | +0.59% | 12,969,000 | 3兆1069億 | +5.27% | 8.57 | 0.61 |
| 07/23 | 616 | 627 | 614 | 623 | +0.97% | 17,270,700 | 3兆887億 | +5% | 8.52 | 0.61 |
| 07/22 | 627 | 628 | 613 | 617 | -0.59% | 20,898,000 | 3兆589億 | +4.34% | 8.44 | 0.6 |
| 07/19 | 628 | 631 | 610 | 620 | -1.01% | 28,204,800 | 3兆771億 | +5.32% | 8.49 | 0.61 |
| 07/18 | 620 | 628 | 619 | 627 | +1.24% | 21,753,000 | 3兆1085億 | +6.76% | 8.57 | 0.61 |
| 07/17 | 613 | 620 | 613 | 619 | +1.09% | 23,773,800 | 3兆705億 | +5.81% | 8.47 | 0.6 |
| 07/16 | 612 | 615 | 610 | 612 | +0.44% | 15,747,900 | 3兆374億 | +5.03% | 8.38 | 0.6 |
| 07/12 | 608 | 614 | 607 | 610 | +0.49% | 21,941,100 | 3兆242億 | +4.75% | 8.34 | 0.59 |
| 07/11 | 599 | 610 | 599 | 607 | +0.22% | 18,167,400 | 3兆93億 | +4.6% | 8.3 | 0.59 |
| 07/10 | 602 | 609 | 601 | 605 | +0.89% | 22,532,100 | 3兆27億 | +4.55% | 8.28 | 0.59 |
| 07/09 | 599 | 602 | 596 | 600 | +1.41% | 17,738,700 | 2兆9763億 | +3.81% | 8.21 | 0.59 |
| 07/08 | 600 | 605 | 589 | 592 | -0.62% | 20,947,800 | 2兆9349億 | +2.36% | 8.09 | 0.58 |
| 07/05 | 591 | 598 | 591 | 595 | +1.02% | 19,745,400 | 2兆9531億 | +3% | 8.14 | 0.58 |
| 07/04 | 588 | 591 | 587 | 589 | -0.51% | 11,616,600 | 2兆9233億 | +1.96% | 8.06 | 0.57 |
| 07/03 | 593 | 593 | 586 | 592 | +0.17% | 17,162,100 | 2兆9382億 | +2.3% | 8.1 | 0.58 |
| 07/02 | 579 | 592 | 576 | 591 | +3.44% | 27,426,600 | 2兆9333億 | +1.95% | 8.09 | 0.58 |
| 07/01 | 577 | 578 | 567 | 572 | +0.94% | 22,745,400 | 2兆8357億 | -1.61% | 7.82 | 0.56 |
| 06/28 | 569 | 577 | 565 | 566 | +1.13% | 33,957,000 | 2兆8093億 | -2.86% | 7.77 | 0.55 |
| 06/27 | 565 | 566 | 556 | 560 | +0.24% | 29,574,600 | 2兆7778億 | -4.44% | 7.69 | 0.55 |
| 06/26 | 570 | 571 | 558 | 559 | -0.71% | 19,338,600 | 2兆7712億 | -5.31% | 7.67 | 0.55 |
| 06/25 | 559 | 570 | 555 | 563 | -0.82% | 30,836,100 | 2兆7911億 | -5.27% | 7.72 | 0.55 |
| 06/24 | 586 | 588 | 565 | 567 | -1.62% | 34,053,900 | 2兆8142億 | -5.29% | 7.79 | 0.56 |
| 06/21 | 577 | 597 | 574 | 577 | -2.7% | 77,878,800 | 2兆8605億 | -4.21% | 7.92 | 0.56 |
| 06/20 | 587 | 593 | 580 | 593 | -0.39% | 38,617,500 | 2兆9399億 | -1.88% | 8.14 | 0.58 |
| 06/19 | 579 | 598 | 579 | 595 | +3.9% | 29,800,500 | 2兆9515億 | -1.65% | 8.17 | 0.58 |
| 06/18 | 573 | 577 | 565 | 573 | -0.35% | 23,876,100 | 2兆8407億 | -5.66% | 7.86 | 0.56 |
| 06/17 | 567 | 575 | 560 | 575 | +1% | 25,862,400 | 2兆8506億 | -5.64% | 7.89 | 0.56 |
| 06/14 | 579 | 583 | 568 | 569 | +0.47% | 45,564,600 | 2兆8225億 | -7.03% | 7.81 | 0.56 |
| 06/13 | 572 | 582 | 564 | 566 | -1.22% | 40,334,100 | 2兆8093億 | -7.91% | 7.77 | 0.55 |
| 06/12 | 573 | 575 | 565 | 573 | -1.55% | 32,482,200 | 2兆8440億 | -7.08% | 7.87 | 0.56 |
| 06/11 | 583 | 597 | 579 | 582 | +0.17% | 32,198,100 | 2兆8886億 | -5.92% | 7.99 | 0.57 |
| 06/10 | 582 | 583 | 569 | 581 | +2.65% | 27,694,500 | 2兆8837億 | -6.24% | 7.98 | 0.57 |
| 06/07 | 571 | 574 | 557 | 566 | -1.34% | 45,114,600 | 2兆8093億 | -8.66% | 7.77 | 0.55 |
| 06/06 | 583 | 590 | 574 | 574 | -1.94% | 41,203,200 | 2兆8473億 | -7.42% | 7.88 | 0.56 |
| 06/05 | 600 | 606 | 585 | 585 | -2.39% | 32,000,100 | 2兆9035億 | -5.74% | 8.04 | 0.57 |
| 06/04 | 589 | 603 | 582 | 600 | +1.24% | 33,241,800 | 2兆9746億 | -3.44% | 8.23 | 0.59 |
| 06/03 | 591 | 609 | 587 | 592 | -0.5% | 39,623,400 | 2兆9382億 | -4.46% | 8.13 | 0.58 |
| 05/31 | 610 | 612 | 593 | 595 | -1.22% | 37,408,800 | 2兆9531億 | -3.98% | 8.17 | 0.58 |
| 05/30 | 610 | 622 | 600 | 603 | -2.27% | 49,406,100 | 2兆9895億 | -2.64% | 8.27 | 0.59 |
| 05/29 | 632 | 632 | 616 | 617 | -0.43% | 28,892,100 | 3兆589億 | -0.22% | 8.47 | 0.6 |
| 05/28 | 611 | 627 | 607 | 619 | +0.43% | 35,018,700 | 3兆722億 | +0.38% | 8.5 | 0.61 |
| 05/27 | 622 | 626 | 611 | 617 | -3.39% | 43,144,200 | 3兆589億 | +0.27% | 8.47 | 0.6 |
| 05/24 | 663 | 668 | 627 | 638 | -3.14% | 79,629,300 | 3兆1664億 | +4.13% | 8.76 | 0.62 |
| 05/23 | 681 | 701 | 650 | 659 | -3.28% | 84,588,000 | 3兆2689億 | +7.86% | 9.05 | 0.65 |
| 05/22 | 680 | 703 | 671 | 681 | +1.69% | 90,220,500 | 3兆3797億 | +11.88% | 9.35 | 0.67 |
| 05/21 | 642 | 671 | 640 | 670 | +4.42% | 88,048,200 | 3兆3235億 | +10.56% | 9.2 | 0.66 |
| 05/20 | 641 | 647 | 638 | 642 | +1.69% | 44,742,600 | 3兆1829億 | +6.24% | 8.81 | 0.63 |
| 05/17 | 631 | 636 | 625 | 631 | -0.21% | 21,744,000 | 3兆1300億 | +4.82% | 8.66 | 0.62 |
| 05/16 | 637 | 639 | 627 | 632 | -0.16% | 26,893,500 | 3兆1367億 | +5.21% | 8.68 | 0.62 |
| 05/15 | 636 | 642 | 633 | 633 | +0.8% | 33,710,400 | 3兆1416億 | +5.91% | 8.69 | 0.62 |
| 05/14 | 635 | 636 | 627 | 628 | -1.15% | 29,839,200 | 3兆1168億 | +5.6% | 8.63 | 0.62 |
| 05/13 | 648 | 650 | 632 | 636 | -1.04% | 42,125,100 | 3兆1532億 | +7.38% | 8.73 | 0.62 |
| 05/10 | 640 | 647 | 639 | 642 | +1.8% | 51,007,800 | 3兆1863億 | +9.05% | 8.82 | 0.63 |
| 05/09 | 633 | 635 | 629 | 631 | +1.23% | 43,171,500 | 3兆1300億 | +7.86% | 8.66 | 0.62 |
| 05/08 | 613 | 635 | 611 | 623 | +3.77% | 74,003,100 | 3兆920億 | +6.92% | 8.56 | 0.61 |
| 05/07 | 596 | 601 | 592 | 601 | +3.86% | 38,270,100 | 2兆9796億 | +3.38% | 8.25 | 0.59 |
| 05/02 | 576 | 578 | 572 | 578 | +0.06% | 19,203,600 | 2兆8688億 | -0.46% | 7.94 | 0.57 |
| 05/01 | 584 | 584 | 575 | 578 | -0.8% | 20,928,000 | 2兆8671億 | -0.69% | 7.93 | 0.57 |
| 04/30 | 591 | 592 | 582 | 583 | -0.34% | 23,412,300 | 2兆8903億 | -0.06% | 8 | 0.57 |
| 04/26 | 592 | 594 | 583 | 585 | -1.68% | 27,677,400 | 2兆9002億 | +0.11% | 8.03 | 0.57 |
| 04/25 | 589 | 596 | 586 | 595 | +1.83% | 29,044,800 | 2兆9498億 | +1.65% | 8.16 | 0.58 |
| 04/24 | 579 | 584 | 576 | 584 | +1.98% | 27,210,000 | 2兆8969億 | -0.34% | 8.02 | 0.57 |
| 04/23 | 577 | 579 | 572 | 573 | -1.15% | 22,498,200 | 2兆8407億 | -2.61% | 7.86 | 0.56 |
| 04/22 | 584 | 588 | 577 | 579 | +0.75% | 20,102,100 | 2兆8737億 | -1.64% | 7.95 | 0.57 |
| 04/19 | 574 | 576 | 566 | 575 | +0.17% | 30,614,700 | 2兆8522億 | -2.71% | 7.89 | 0.56 |
| 04/18 | 582 | 583 | 574 | 574 | -1.94% | 35,346,900 | 2兆8473億 | -3.2% | 7.88 | 0.56 |
| 04/17 | 581 | 589 | 580 | 585 | +0.69% | 24,737,400 | 2兆9035億 | -1.62% | 8.04 | 0.57 |
| 04/16 | 576 | 589 | 574 | 581 | -2.35% | 39,332,400 | 2兆8837億 | -2.46% | 7.98 | 0.57 |
| 04/15 | 600 | 606 | 590 | 595 | -2.62% | 33,109,500 | 2兆9531億 | -0.45% | 8.17 | 0.58 |
| 04/12 | 618 | 618 | 607 | 611 | -0.65% | 35,553,300 | 3兆325億 | +2.23% | 8.39 | 0.6 |
| 04/11 | 619 | 619 | 607 | 615 | +0.87% | 44,781,300 | 3兆523億 | +2.9% | 8.45 | 0.6 |
| 04/10 | 593 | 616 | 588 | 610 | +4.39% | 70,209,600 | 3兆259億 | +2.01% | 8.37 | 0.6 |
