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 | 963 | 976 | 939 | 975 | +0.21% | 1,954,100 | 3106億9390万 | +10.05% | 23.44 | 1.02 |
| 03/28 | 1,000 | 1,007 | 950 | 973 | -3.28% | 3,422,600 | 3100億5658万 | +10.95% | 23.39 | 1.02 |
| 03/27 | 1,018 | 1,027 | 999 | 1,006 | -2.9% | 1,849,100 | 3205億7237万 | +15.9% | 24.19 | 1.06 |
| 03/26 | 1,023 | 1,043 | 1,019 | 1,036 | +0.29% | 2,064,500 | 3301億3219万 | +20.75% | 24.91 | 1.09 |
| 03/25 | 1,000 | 1,043 | 995 | 1,033 | +5.84% | 2,641,100 | 3291億7621万 | +21.96% | 24.83 | 1.08 |
| 03/22 | 955 | 992 | 946 | 976 | +0.93% | 3,105,000 | 3110億1256万 | +17.03% | 23.46 | 1.02 |
| 03/21 | 953 | 976 | 946 | 967 | +3.09% | 1,805,800 | 3081億4462万 | +17.35% | 23.25 | 1.01 |
| 03/19 | 911 | 945 | 910 | 938 | +5.27% | 1,565,800 | 2989億347万 | +15.23% | 22.55 | 0.98 |
| 03/18 | 911 | 921 | 889 | 891 | -4.6% | 1,855,100 | 2839億2643万 | +10.68% | 21.42 | 0.94 |
| 03/15 | 913 | 937 | 913 | 934 | +2.41% | 1,827,900 | 2976億2882万 | +17.04% | 22.45 | 0.98 |
| 03/14 | 870 | 917 | 862 | 912 | +6.05% | 1,806,200 | 2906億1830万 | +15.44% | 21.93 | 0.96 |
| 03/13 | 848 | 866 | 843 | 860 | +1.42% | 1,136,400 | 2740億4795万 | +9.83% | 20.68 | 0.9 |
| 03/12 | 881 | 884 | 847 | 848 | -2.3% | 1,803,300 | 2702億2403万 | +9% | 20.39 | 0.89 |
| 03/11 | 864 | 882 | 861 | 868 | +1.64% | 1,406,800 | 2765億9724万 | +12.14% | 20.87 | 0.91 |
| 03/08 | 845 | 859 | 843 | 854 | +1.3% | 4,952,400 | 2721億3599万 | +11.05% | 20.53 | 0.9 |
| 03/07 | 869 | 870 | 840 | 843 | -1.98% | 1,476,700 | 2686億3073万 | +10.2% | 20.27 | 0.88 |
| 03/06 | 838 | 863 | 832 | 860 | +4.12% | 1,466,700 | 2740億4795万 | +13.01% | 20.68 | 0.9 |
| 03/05 | 831 | 835 | 817 | 826 | +0.12% | 1,325,500 | 2632億1350万 | +9.4% | 19.86 | 0.87 |
| 03/04 | 827 | 833 | 811 | 825 | +0.61% | 1,113,000 | 2628億9484万 | +9.85% | 19.83 | 0.87 |
| 03/01 | 792 | 822 | 782 | 820 | +3.67% | 1,273,700 | 2613億154万 | +9.63% | 19.71 | 0.86 |
| 02/28 | 767 | 795 | 762 | 791 | +3.94% | 1,428,000 | 2520億6038万 | +6.32% | 19.02 | 0.83 |
| 02/27 | 771 | 775 | 756 | 761 | -1.93% | 1,413,700 | 2425億57万 | +2.84% | 18.3 | 0.8 |
| 02/26 | 772 | 790 | 771 | 776 | -3.24% | 1,723,500 | 2472億8048万 | +5.01% | 18.66 | 0.81 |
| 02/25 | 793 | 804 | 789 | 802 | +4.7% | 1,403,400 | 2555億6565万 | +8.82% | 19.28 | 0.84 |
| 02/22 | 746 | 770 | 746 | 766 | +1.73% | 1,128,400 | 2440億9387万 | +4.5% | 18.42 | 0.8 |
| 02/21 | 759 | 776 | 752 | 753 | -1.7% | 770,300 | 2399億5129万 | +3.29% | 18.1 | 0.79 |
| 02/20 | 769 | 774 | 759 | 766 | +1.46% | 1,150,700 | 2440億9387万 | +5.51% | 18.42 | 0.8 |
| 02/19 | 745 | 766 | 744 | 755 | +0.27% | 1,610,500 | 2405億8861万 | +4.57% | 18.15 | 0.79 |
| 02/18 | 725 | 764 | 724 | 753 | +6.51% | 1,828,300 | 2399億5129万 | +4.73% | 18.1 | 0.79 |
| 02/15 | 714 | 717 | 700 | 707 | -1.39% | 1,211,400 | 2252億9291万 | -1.26% | 17 | 0.74 |
| 02/14 | 713 | 721 | 710 | 717 | +0.42% | 963,200 | 2284億7951万 | +0.14% | 17.24 | 0.75 |
| 02/13 | 723 | 731 | 710 | 714 | -1.79% | 1,128,400 | 2275億2353万 | 0% | 17.17 | 0.75 |
| 02/12 | 721 | 734 | 717 | 727 | +3.41% | 1,567,200 | 2316億6612万 | +1.82% | 17.48 | 0.76 |
| 02/08 | 717 | 736 | 702 | 703 | -3.96% | 2,712,100 | 2240億1827万 | -1.4% | 16.9 | 0.74 |
| 02/07 | 739 | 743 | 727 | 732 | -2.53% | 1,750,000 | 2332億5942万 | +2.81% | 17.6 | 0.77 |
| 02/06 | 738 | 755 | 733 | 751 | +3.87% | 1,290,700 | 2393億1397万 | +5.77% | 18.05 | 0.79 |
| 02/05 | 745 | 752 | 723 | 723 | -3.98% | 1,138,000 | 2303億9148万 | +2.41% | 17.38 | 0.76 |
| 02/04 | 750 | 761 | 743 | 753 | +0.8% | 1,014,100 | 2399億5129万 | +7.26% | 18.1 | 0.79 |
| 02/01 | 746 | 756 | 743 | 747 | +0.54% | 1,032,700 | 2380億3933万 | +7.33% | 17.96 | 0.78 |
| 01/31 | 734 | 747 | 728 | 743 | 0% | 1,304,600 | 2367億6468万 | +7.37% | 17.86 | 0.78 |
| 01/30 | 732 | 748 | 728 | 743 | +2.34% | 1,314,000 | 2367億6468万 | +7.99% | 17.86 | 0.78 |
| 01/29 | 715 | 736 | 711 | 726 | -0.82% | 1,995,700 | 2313億4746万 | +6.3% | 17.45 | 0.76 |
| 01/28 | 747 | 747 | 730 | 732 | -1.08% | 1,083,000 | 2332億5942万 | +8.12% | 17.6 | 0.77 |
| 01/25 | 735 | 746 | 729 | 740 | +2.78% | 1,351,400 | 2358億870万 | +10.28% | 17.79 | 0.78 |
| 01/24 | 695 | 722 | 694 | 720 | +2.71% | 1,640,500 | 2294億3550万 | +8.27% | 17.31 | 0.76 |
| 01/23 | 708 | 717 | 700 | 701 | -3.04% | 1,586,100 | 2233億8095万 | +6.37% | 16.85 | 0.74 |
| 01/22 | 729 | 738 | 716 | 723 | -1.36% | 1,744,500 | 2303億9148万 | +10.55% | 17.38 | 0.76 |
| 01/21 | 713 | 742 | 708 | 733 | +5.92% | 3,699,300 | 2335億7808万 | +13.12% | 17.62 | 0.77 |
| 01/18 | 683 | 696 | 680 | 692 | +2.82% | 1,635,500 | 2205億1300万 | +7.79% | 16.64 | 0.73 |
| 01/17 | 674 | 679 | 658 | 673 | +0.45% | 2,474,800 | 2144億5846万 | +5.65% | 16.18 | 0.71 |
| 01/16 | 680 | 682 | 667 | 670 | -1.9% | 2,117,500 | 2135億247万 | +5.85% | 16.11 | 0.7 |
| 01/15 | 681 | 689 | 677 | 683 | +1.04% | 1,081,500 | 2176億4506万 | +8.59% | 16.42 | 0.72 |
| 01/11 | 676 | 688 | 675 | 676 | -0.73% | 2,924,700 | 2154億1444万 | +8.16% | 16.25 | 0.71 |
| 01/10 | 688 | 694 | 681 | 681 | -0.87% | 1,568,100 | 2170億774万 | +9.84% | 16.37 | 0.71 |
| 01/09 | 678 | 696 | 678 | 687 | +0.15% | 972,900 | 2189億1970万 | +11.71% | 16.52 | 0.72 |
| 01/08 | 693 | 703 | 685 | 686 | -2.28% | 990,100 | 2186億104万 | +12.46% | 16.49 | 0.72 |
| 01/07 | 694 | 706 | 694 | 702 | +1.15% | 1,102,400 | 2236億9961万 | +16.03% | 16.88 | 0.74 |
| 01/04 | 706 | 713 | 691 | 694 | +1.02% | 1,472,900 | 2211億5032万 | +15.67% | 16.68 | 0.73 |
| 2012 |
| 12/28 | 684 | 690 | 672 | 687 | +0.73% | 1,553,300 | - | +15.66% | - | - |
| 12/27 | 654 | 698 | 651 | 682 | +5.57% | 3,694,300 | - | +15.79% | - | - |
| 12/26 | 633 | 646 | 627 | 646 | +3.19% | 1,408,400 | - | +10.81% | - | - |
| 12/25 | 620 | 628 | 618 | 626 | +1.95% | 962,800 | - | +8.12% | - | - |
| 12/21 | 636 | 639 | 613 | 614 | -2.23% | 2,016,100 | - | +6.78% | - | - |
| 12/20 | 631 | 639 | 627 | 628 | -3.24% | 1,858,500 | - | +9.79% | - | - |
| 12/19 | 624 | 649 | 614 | 649 | +5.7% | 3,707,100 | - | +14.06% | - | - |
| 12/18 | 596 | 626 | 595 | 614 | +3.89% | 3,032,400 | - | +9.06% | - | - |
| 12/17 | 591 | 596 | 584 | 591 | +1.72% | 1,180,000 | - | +5.54% | - | - |
| 12/14 | 579 | 585 | 575 | 581 | +0.35% | 3,260,500 | - | +4.31% | - | - |
| 12/13 | 580 | 584 | 577 | 579 | +0.52% | 1,126,200 | - | +4.32% | - | - |
| 12/12 | 578 | 579 | 567 | 576 | +0.17% | 984,500 | - | +3.97% | - | - |
| 12/11 | 574 | 580 | 574 | 575 | -0.17% | 749,400 | - | +3.98% | - | - |
| 12/10 | 580 | 582 | 572 | 576 | +0.88% | 1,052,600 | - | +4.16% | - | - |
| 12/07 | 579 | 580 | 571 | 571 | -1.72% | 1,203,600 | - | +3.44% | - | - |
| 12/06 | 577 | 583 | 574 | 581 | +0.52% | 1,060,900 | - | +5.25% | - | - |
| 12/05 | 573 | 580 | 570 | 578 | +1.05% | 2,168,500 | - | +4.71% | - | - |
| 12/04 | 558 | 574 | 556 | 572 | +1.96% | 1,444,500 | - | +3.81% | - | - |
| 12/03 | 561 | 565 | 558 | 561 | +0.72% | 717,800 | - | +1.81% | - | - |
| 11/30 | 566 | 568 | 557 | 557 | -1.07% | 1,459,800 | - | +0.91% | - | - |
| 11/29 | 565 | 566 | 557 | 563 | -0.35% | 1,328,500 | - | +1.99% | - | - |
| 11/28 | 565 | 569 | 564 | 565 | 0% | 1,347,600 | - | +2.36% | - | - |
| 11/27 | 567 | 571 | 558 | 565 | +0.89% | 2,509,500 | - | +2.36% | - | - |
| 11/26 | 560 | 567 | 556 | 560 | -0.18% | 2,196,800 | - | +1.45% | - | - |
| 11/22 | 567 | 570 | 556 | 561 | +0.72% | 1,564,400 | - | +1.45% | - | - |
| 11/21 | 548 | 562 | 545 | 557 | +3.53% | 2,291,600 | - | +0.72% | - | - |
| 11/20 | 542 | 543 | 537 | 538 | +0.37% | 1,501,500 | - | -2.71% | - | - |
| 11/19 | 536 | 539 | 533 | 536 | +0.56% | 1,220,300 | - | -3.25% | - | - |
| 11/16 | 538 | 542 | 529 | 533 | -0.74% | 1,632,000 | - | -3.79% | - | - |
| 11/15 | 545 | 546 | 528 | 537 | 0% | 1,631,700 | - | -3.07% | - | - |
| 11/14 | 529 | 540 | 526 | 537 | +2.68% | 1,742,600 | - | -2.89% | - | - |
| 11/13 | 520 | 526 | 518 | 523 | +1.16% | 1,322,300 | - | -5.42% | - | - |
| 11/12 | 525 | 528 | 517 | 517 | -2.08% | 1,138,500 | - | -6.51% | - | - |
| 11/09 | 533 | 536 | 526 | 528 | -2.4% | 1,283,900 | - | -4.69% | - | - |
| 11/08 | 543 | 546 | 536 | 541 | -1.1% | 972,800 | - | -2.35% | - | - |
| 11/07 | 557 | 558 | 542 | 547 | -0.91% | 1,418,100 | - | -1.26% | - | - |
| 11/06 | 554 | 557 | 551 | 552 | -0.9% | 749,000 | - | -0.36% | - | - |
| 11/05 | 558 | 567 | 554 | 557 | -1.24% | 1,162,800 | - | +0.54% | - | - |
| 11/02 | 569 | 574 | 560 | 564 | -0.53% | 1,378,000 | - | +1.99% | - | - |
| 11/01 | 569 | 574 | 565 | 567 | -1.22% | 1,032,500 | - | +2.53% | - | - |
| 10/31 | 575 | 583 | 568 | 574 | 0% | 1,572,100 | - | +3.8% | - | - |
| 10/30 | 575 | 593 | 565 | 574 | +0.7% | 1,969,500 | - | +3.61% | - | - |
