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 | 1,903 | 1,903 | 1,848 | 1,865 | -2.25% | 45,900 | 483億2940万 | -0.32% | 65.4 | 1.63 |
| 03/28 | 1,919 | 1,930 | 1,904 | 1,908 | -1.24% | 36,500 | 494億4370万 | +2.2% | 66.91 | 1.66 |
| 03/27 | 1,920 | 1,937 | 1,899 | 1,932 | -0.51% | 122,100 | 500億6563万 | +3.7% | 67.75 | 1.69 |
| 03/26 | 1,941 | 1,957 | 1,939 | 1,942 | -0.56% | 234,900 | 503億2477万 | +4.63% | 68.1 | 1.69 |
| 03/25 | 1,955 | 1,974 | 1,952 | 1,953 | -1.21% | 61,900 | 506億982万 | +5.62% | 68.48 | 1.7 |
| 03/22 | 1,997 | 1,997 | 1,977 | 1,977 | -1% | 46,400 | 512億3175万 | +7.45% | 69.33 | 1.72 |
| 03/21 | 1,982 | 2,000 | 1,980 | 1,997 | +0.81% | 50,700 | 517億5003万 | +9.13% | 70.03 | 1.74 |
| 03/19 | 1,961 | 1,990 | 1,961 | 1,981 | +1.43% | 36,500 | 513億3541万 | +8.85% | 69.47 | 1.73 |
| 03/18 | 1,935 | 1,971 | 1,935 | 1,953 | +0.93% | 33,000 | 506億982万 | +7.78% | 68.48 | 1.7 |
| 03/15 | 1,911 | 1,941 | 1,911 | 1,935 | +1.47% | 49,100 | 501億4337万 | +7.2% | 67.85 | 1.69 |
| 03/14 | 1,899 | 1,910 | 1,892 | 1,907 | +0.58% | 31,300 | 494億1778万 | +5.94% | 66.87 | 1.66 |
| 03/13 | 1,899 | 1,908 | 1,891 | 1,896 | -0.21% | 18,900 | 491億3273万 | +5.57% | 66.49 | 1.65 |
| 03/12 | 1,908 | 1,910 | 1,900 | 1,900 | -0.58% | 27,200 | 492億3638万 | +5.97% | 66.63 | 1.66 |
| 03/11 | 1,862 | 1,921 | 1,862 | 1,911 | +2.69% | 48,100 | 495億2144万 | +6.76% | 67.01 | 1.67 |
| 03/08 | 1,845 | 1,869 | 1,844 | 1,861 | +1.53% | 95,100 | 482億2574万 | +4.2% | 65.26 | 1.62 |
| 03/07 | 1,818 | 1,838 | 1,814 | 1,833 | +1.38% | 39,000 | 475億15万 | +2.75% | 64.28 | 1.6 |
| 03/06 | 1,810 | 1,815 | 1,804 | 1,808 | +0.44% | 15,300 | 468億5231万 | +1.4% | 63.4 | 1.58 |
| 03/05 | 1,809 | 1,819 | 1,800 | 1,800 | +0.28% | 21,900 | 466億4500万 | +0.95% | 63.12 | 1.57 |
| 03/04 | 1,800 | 1,804 | 1,795 | 1,795 | -0.17% | 34,300 | 465億1543万 | +0.62% | 62.94 | 1.57 |
| 03/01 | 1,779 | 1,800 | 1,777 | 1,798 | +1.12% | 25,400 | 465億9317万 | +0.73% | 63.05 | 1.57 |
| 02/28 | 1,759 | 1,785 | 1,759 | 1,778 | +0.97% | 22,800 | 460億7489万 | -0.34% | 62.35 | 1.55 |
| 02/27 | 1,763 | 1,778 | 1,759 | 1,761 | +0.17% | 20,200 | 456億3435万 | -1.34% | 61.75 | 1.54 |
| 02/26 | 1,764 | 1,772 | 1,754 | 1,758 | -0.96% | 18,600 | 455億5661万 | -1.57% | 61.65 | 1.53 |
| 02/25 | 1,779 | 1,788 | 1,770 | 1,775 | +1.49% | 27,400 | 459億9715万 | -0.73% | 62.24 | 1.55 |
| 02/22 | 1,771 | 1,778 | 1,745 | 1,749 | -1.69% | 57,300 | 453億2339万 | -2.18% | 61.33 | 1.53 |
| 02/21 | 1,788 | 1,795 | 1,777 | 1,779 | -0.34% | 44,000 | 461億80万 | -0.45% | 62.38 | 1.55 |
| 02/20 | 1,789 | 1,789 | 1,774 | 1,785 | +0.96% | 32,600 | 462億5629万 | 0% | 62.59 | 1.56 |
| 02/19 | 1,758 | 1,773 | 1,751 | 1,768 | +0.63% | 26,800 | 458億1575万 | -0.84% | 62 | 1.54 |
| 02/18 | 1,750 | 1,757 | 1,731 | 1,757 | +1.74% | 39,400 | 455億3070万 | -1.35% | 61.61 | 1.53 |
| 02/15 | 1,732 | 1,743 | 1,716 | 1,727 | -0.29% | 35,100 | 447億5328万 | -2.98% | 60.56 | 1.51 |
| 02/14 | 1,770 | 1,770 | 1,731 | 1,732 | -1.59% | 34,000 | 448億8285万 | -2.64% | 60.73 | 1.51 |
| 02/13 | 1,770 | 1,774 | 1,758 | 1,760 | -0.79% | 26,700 | 456億844万 | -0.96% | 61.72 | 1.54 |
| 02/12 | 1,785 | 1,795 | 1,774 | 1,774 | -0.73% | 33,200 | 459億7123万 | -0.06% | 62.21 | 1.55 |
| 02/08 | 1,809 | 1,809 | 1,787 | 1,787 | -0.83% | 37,100 | 463億811万 | +0.79% | 62.66 | 1.56 |
| 02/07 | 1,807 | 1,812 | 1,802 | 1,802 | -0.72% | 26,100 | 466億9682万 | +1.87% | 63.19 | 1.57 |
| 02/06 | 1,824 | 1,825 | 1,808 | 1,815 | +0.39% | 26,000 | 470億3370万 | +2.89% | 63.65 | 1.58 |
| 02/05 | 1,823 | 1,823 | 1,808 | 1,808 | -0.82% | 25,400 | 468億5231万 | +2.73% | 63.4 | 1.58 |
| 02/04 | 1,805 | 1,827 | 1,802 | 1,823 | +0.83% | 23,400 | 472億4101万 | +3.87% | 63.93 | 1.59 |
| 02/01 | 1,810 | 1,815 | 1,801 | 1,808 | -0.11% | 26,800 | 468億5231万 | +3.31% | 63.4 | 1.58 |
| 01/31 | 1,829 | 1,829 | 1,802 | 1,810 | -0.39% | 25,500 | 469億413万 | +3.67% | 63.47 | 1.58 |
| 01/30 | 1,830 | 1,840 | 1,807 | 1,817 | -0.11% | 31,000 | 470億8553万 | +4.37% | 63.72 | 1.59 |
| 01/29 | 1,806 | 1,825 | 1,804 | 1,819 | +0.17% | 7,800 | 471億3736万 | +4.78% | 63.79 | 1.59 |
| 01/28 | 1,824 | 1,826 | 1,813 | 1,816 | +0.22% | 20,800 | 470億5962万 | +4.91% | 63.68 | 1.58 |
| 01/25 | 1,791 | 1,812 | 1,791 | 1,812 | +1.17% | 23,200 | 469億5596万 | +5.04% | 63.54 | 1.58 |
| 01/24 | 1,790 | 1,800 | 1,784 | 1,791 | +0.22% | 13,000 | 464億1177万 | +4.19% | 62.8 | 1.56 |
| 01/23 | 1,784 | 1,792 | 1,783 | 1,787 | -0.22% | 13,700 | 463億811万 | +4.26% | 62.66 | 1.56 |
| 01/22 | 1,788 | 1,799 | 1,787 | 1,791 | -0.28% | 27,500 | 464億1177万 | +4.86% | 62.8 | 1.56 |
| 01/21 | 1,784 | 1,798 | 1,784 | 1,796 | +0.9% | 24,400 | 465億4134万 | +5.52% | 62.98 | 1.57 |
| 01/18 | 1,750 | 1,780 | 1,750 | 1,780 | +2.42% | 35,100 | 461億2672万 | +4.89% | 62.42 | 1.55 |
| 01/17 | 1,739 | 1,740 | 1,728 | 1,738 | +0.81% | 17,800 | 450億3833万 | +2.72% | 60.94 | 1.52 |
| 01/16 | 1,733 | 1,736 | 1,722 | 1,724 | -0.46% | 12,100 | 446億7554万 | +2.13% | 60.45 | 1.5 |
| 01/15 | 1,718 | 1,737 | 1,718 | 1,732 | +0.41% | 22,300 | 448億8285万 | +2.73% | 60.73 | 1.51 |
| 01/11 | 1,729 | 1,730 | 1,723 | 1,725 | +0.41% | 14,400 | 447億145万 | +2.5% | 60.49 | 1.5 |
| 01/10 | 1,702 | 1,720 | 1,702 | 1,718 | +0.94% | 16,000 | 445億2006万 | +2.26% | 60.24 | 1.5 |
| 01/09 | 1,698 | 1,707 | 1,698 | 1,702 | +0.24% | 12,500 | 441億543万 | +1.49% | 59.68 | 1.48 |
| 01/08 | 1,712 | 1,718 | 1,695 | 1,698 | -0.7% | 15,300 | 440億178万 | +1.31% | 59.54 | 1.48 |
| 01/07 | 1,720 | 1,728 | 1,704 | 1,710 | -0.18% | 18,000 | 443億1275万 | +2.09% | 59.96 | 1.49 |
| 01/04 | 1,719 | 1,720 | 1,697 | 1,713 | +1.54% | 23,000 | 443億9049万 | +2.39% | 60.07 | 1.49 |
| 2012 |
| 12/28 | 1,696 | 1,698 | 1,686 | 1,687 | -0.3% | 14,100 | - | +0.96% | - | - |
| 12/27 | 1,697 | 1,700 | 1,685 | 1,692 | -0.18% | 18,600 | - | +1.38% | - | - |
| 12/26 | 1,694 | 1,701 | 1,681 | 1,695 | +0.06% | 15,200 | - | +1.68% | - | - |
| 12/25 | 1,700 | 1,708 | 1,684 | 1,694 | -0.06% | 18,700 | - | +1.74% | - | - |
| 12/21 | 1,717 | 1,717 | 1,691 | 1,695 | -0.59% | 26,400 | - | +1.99% | - | - |
| 12/20 | 1,698 | 1,710 | 1,691 | 1,705 | +0.47% | 38,000 | - | +2.77% | - | - |
| 12/19 | 1,692 | 1,699 | 1,681 | 1,697 | +0.53% | 18,500 | - | +2.54% | - | - |
| 12/18 | 1,682 | 1,693 | 1,681 | 1,688 | +0.24% | 13,900 | - | +2.24% | - | - |
| 12/17 | 1,691 | 1,691 | 1,682 | 1,684 | +0.9% | 16,100 | - | +2.18% | - | - |
| 12/14 | 1,700 | 1,700 | 1,650 | 1,669 | +0.42% | 55,900 | - | +1.46% | - | - |
| 12/13 | 1,678 | 1,679 | 1,661 | 1,662 | +0.24% | 15,500 | - | +1.16% | - | - |
| 12/12 | 1,650 | 1,677 | 1,650 | 1,658 | +0.55% | 23,500 | - | +1.04% | - | - |
| 12/11 | 1,644 | 1,655 | 1,644 | 1,649 | -0.12% | 10,800 | - | +0.61% | - | - |
| 12/10 | 1,668 | 1,668 | 1,643 | 1,651 | +0.18% | 8,800 | - | +0.79% | - | - |
| 12/07 | 1,661 | 1,661 | 1,648 | 1,648 | -0.72% | 11,100 | - | +0.67% | - | - |
| 12/06 | 1,660 | 1,660 | 1,656 | 1,660 | +0.3% | 20,800 | - | +1.41% | - | - |
| 12/05 | 1,640 | 1,658 | 1,638 | 1,655 | +0.12% | 13,800 | - | +1.16% | - | - |
| 12/04 | 1,652 | 1,656 | 1,644 | 1,653 | -0.12% | 18,000 | - | +1.1% | - | - |
| 12/03 | 1,659 | 1,659 | 1,645 | 1,655 | -0.24% | 7,900 | - | +1.29% | - | - |
| 11/30 | 1,659 | 1,666 | 1,645 | 1,659 | +0.12% | 14,600 | - | +1.53% | - | - |
| 11/29 | 1,670 | 1,674 | 1,654 | 1,657 | -0.9% | 18,700 | - | +1.41% | - | - |
| 11/28 | 1,679 | 1,679 | 1,662 | 1,672 | -0.18% | 12,200 | - | +2.39% | - | - |
| 11/27 | 1,660 | 1,675 | 1,652 | 1,675 | +0.9% | 25,000 | - | +2.57% | - | - |
| 11/26 | 1,660 | 1,662 | 1,655 | 1,660 | +0.97% | 19,600 | - | +1.72% | - | - |
| 11/22 | 1,650 | 1,660 | 1,640 | 1,644 | +0.37% | 18,400 | - | +0.8% | - | - |
| 11/21 | 1,670 | 1,670 | 1,630 | 1,638 | -1.5% | 27,600 | - | +0.43% | - | - |
| 11/20 | 1,650 | 1,663 | 1,640 | 1,663 | +1.03% | 22,900 | - | +2.02% | - | - |
| 11/19 | 1,627 | 1,655 | 1,626 | 1,646 | +1.67% | 19,700 | - | +1.11% | - | - |
| 11/16 | 1,616 | 1,621 | 1,600 | 1,619 | +0.19% | 11,800 | - | -0.49% | - | - |
| 11/15 | 1,606 | 1,618 | 1,600 | 1,616 | +0.62% | 15,900 | - | -0.68% | - | - |
| 11/14 | 1,602 | 1,608 | 1,601 | 1,606 | +0.56% | 7,700 | - | -1.23% | - | - |
| 11/13 | 1,592 | 1,604 | 1,592 | 1,597 | +0.13% | 14,500 | - | -1.78% | - | - |
| 11/12 | 1,608 | 1,609 | 1,595 | 1,595 | -0.81% | 17,400 | - | -1.91% | - | - |
| 11/09 | 1,612 | 1,615 | 1,605 | 1,608 | -0.74% | 13,700 | - | -1.23% | - | - |
| 11/08 | 1,614 | 1,623 | 1,613 | 1,620 | +0.37% | 8,200 | - | -0.49% | - | - |
| 11/07 | 1,637 | 1,637 | 1,608 | 1,614 | -0.19% | 12,900 | - | -0.8% | - | - |
| 11/06 | 1,621 | 1,623 | 1,610 | 1,617 | -0.37% | 18,100 | - | -0.68% | - | - |
| 11/05 | 1,634 | 1,634 | 1,618 | 1,623 | -0.37% | 9,800 | - | -0.31% | - | - |
| 11/02 | 1,635 | 1,639 | 1,623 | 1,629 | -0.24% | 25,900 | - | 0% | - | - |
| 11/01 | 1,638 | 1,639 | 1,625 | 1,633 | -0.24% | 17,000 | - | +0.18% | - | - |
| 10/31 | 1,649 | 1,649 | 1,637 | 1,637 | -0.12% | 19,500 | - | +0.37% | - | - |
| 10/30 | 1,646 | 1,662 | 1,634 | 1,639 | +0.37% | 52,800 | - | +0.43% | - | - |
