時価総額
2013/05/21～2013/10/10
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 |
| 10/10 | 1,282 | 1,327 | 1,282 | 1,326 | +4.33% | 3,486,000 | 1兆1002億 | -1.7% | 23.85 | 0.97 |
| 10/09 | 1,261 | 1,276 | 1,250 | 1,271 | +0.24% | 3,051,500 | 1兆545億 | -5.92% | 22.86 | 0.93 |
| 10/08 | 1,280 | 1,284 | 1,260 | 1,268 | -1.78% | 2,931,700 | 1兆520億 | -6.28% | 22.81 | 0.93 |
| 10/07 | 1,305 | 1,339 | 1,278 | 1,291 | -0.69% | 2,826,700 | 1兆711億 | -4.79% | 23.22 | 0.95 |
| 10/04 | 1,309 | 1,309 | 1,300 | 1,300 | -1.37% | 2,878,000 | 1兆786億 | -4.27% | 23.39 | 0.95 |
| 10/03 | 1,333 | 1,339 | 1,311 | 1,318 | -1.57% | 3,517,000 | 1兆935億 | -3.02% | 23.71 | 0.97 |
| 10/02 | 1,346 | 1,367 | 1,333 | 1,339 | -0.07% | 3,513,900 | 1兆1110億 | -1.62% | 24.09 | 0.98 |
| 10/01 | 1,355 | 1,359 | 1,338 | 1,340 | -0.81% | 2,501,200 | 1兆1118億 | -1.76% | 24.11 | 0.98 |
| 09/30 | 1,369 | 1,372 | 1,350 | 1,351 | -1.53% | 3,122,500 | 1兆1209億 | -1.1% | 24.3 | 0.99 |
| 09/27 | 1,390 | 1,393 | 1,369 | 1,372 | -1.22% | 3,350,600 | 1兆1383億 | +0.37% | 24.68 | 1 |
| 09/26 | 1,379 | 1,389 | 1,366 | 1,389 | +0.65% | 2,212,400 | 1兆1524億 | +1.61% | 24.99 | 1.02 |
| 09/25 | 1,373 | 1,386 | 1,365 | 1,380 | +0.58% | 1,894,500 | 1兆1450億 | +0.95% | 24.83 | 1.01 |
| 09/24 | 1,365 | 1,375 | 1,363 | 1,372 | -0.72% | 1,866,400 | 1兆1383億 | +0.29% | 24.68 | 1 |
| 09/20 | 1,390 | 1,391 | 1,373 | 1,382 | -0.72% | 2,446,900 | 1兆1184億 | +1.02% | 24.24 | 0.99 |
| 09/19 | 1,372 | 1,392 | 1,368 | 1,392 | +2.43% | 2,598,500 | 1兆1265億 | +1.68% | 24.42 | 0.99 |
| 09/18 | 1,358 | 1,369 | 1,352 | 1,359 | +0.89% | 2,184,900 | 1兆998億 | -0.8% | 23.84 | 0.97 |
| 09/17 | 1,383 | 1,384 | 1,345 | 1,347 | -2.18% | 2,751,800 | 1兆901億 | -1.82% | 23.63 | 0.96 |
| 09/13 | 1,366 | 1,380 | 1,361 | 1,377 | +0.73% | 4,404,300 | 1兆1144億 | +0.29% | 24.15 | 0.98 |
| 09/12 | 1,375 | 1,384 | 1,360 | 1,367 | -0.58% | 2,087,200 | 1兆1063億 | -0.36% | 23.98 | 0.98 |
| 09/11 | 1,395 | 1,397 | 1,371 | 1,375 | -0.87% | 2,160,600 | 1兆1127億 | +0.15% | 24.12 | 0.98 |
| 09/10 | 1,389 | 1,394 | 1,382 | 1,387 | +0.14% | 2,319,700 | 1兆1224億 | +0.95% | 24.33 | 0.99 |
| 09/09 | 1,381 | 1,388 | 1,361 | 1,385 | +2.52% | 3,855,200 | 1兆1208億 | +0.73% | 24.3 | 0.99 |
| 09/06 | 1,346 | 1,357 | 1,339 | 1,351 | +0.37% | 2,428,400 | 1兆933億 | -1.82% | 23.7 | 0.96 |
| 09/05 | 1,346 | 1,349 | 1,334 | 1,346 | +0.07% | 2,571,700 | 1兆893億 | -2.39% | 23.61 | 0.96 |
| 09/04 | 1,340 | 1,349 | 1,330 | 1,345 | -1.1% | 2,894,100 | 1兆885億 | -2.54% | 23.59 | 0.96 |
| 09/03 | 1,351 | 1,365 | 1,350 | 1,360 | +1.42% | 2,737,600 | 1兆1006億 | -1.52% | 23.86 | 0.97 |
| 09/02 | 1,346 | 1,352 | 1,338 | 1,341 | -0.22% | 1,849,200 | 1兆852億 | -2.9% | 23.52 | 0.96 |
| 08/30 | 1,345 | 1,374 | 1,336 | 1,344 | +1.66% | 4,812,600 | 1兆1151億 | -2.68% | 24.18 | 0.98 |
| 08/29 | 1,331 | 1,333 | 1,312 | 1,322 | -0.6% | 2,919,000 | 1兆968億 | -4.27% | 23.78 | 0.97 |
| 08/28 | 1,310 | 1,342 | 1,305 | 1,330 | -3.83% | 4,526,300 | 1兆1035億 | -3.9% | 23.93 | 0.97 |
| 08/27 | 1,398 | 1,400 | 1,382 | 1,383 | -1.07% | 4,745,300 | 1兆1475億 | -0.29% | 24.88 | 1.01 |
| 08/26 | 1,398 | 1,402 | 1,392 | 1,398 | +0.58% | 2,089,800 | 1兆1599億 | +0.79% | 25.15 | 1.02 |
| 08/23 | 1,390 | 1,399 | 1,383 | 1,390 | +1.24% | 2,328,000 | 1兆1533億 | +0.29% | 25.01 | 1.02 |
| 08/22 | 1,369 | 1,385 | 1,366 | 1,373 | -0.51% | 2,000,900 | 1兆1392億 | -0.87% | 24.7 | 1.01 |
| 08/21 | 1,384 | 1,387 | 1,362 | 1,380 | -0.29% | 2,740,400 | 1兆1151億 | -0.43% | 24.46 | 1 |
| 08/20 | 1,395 | 1,405 | 1,384 | 1,384 | -1.14% | 2,430,000 | 1兆1184億 | -0.07% | 24.53 | 1 |
| 08/19 | 1,391 | 1,400 | 1,386 | 1,400 | +0.65% | 1,746,800 | 1兆1313億 | +1.08% | 24.81 | 1.01 |
| 08/16 | 1,392 | 1,398 | 1,384 | 1,391 | -0.86% | 3,216,100 | 1兆1240億 | +0.43% | 24.65 | 1 |
| 08/15 | 1,401 | 1,414 | 1,397 | 1,403 | -1.13% | 2,255,900 | 1兆1337億 | +1.37% | 24.86 | 1.01 |
| 08/14 | 1,401 | 1,421 | 1,399 | 1,419 | +1.5% | 2,953,800 | 1兆1466億 | +2.53% | 25.15 | 1.02 |
| 08/13 | 1,378 | 1,398 | 1,374 | 1,398 | +2.04% | 2,279,800 | 1兆1297億 | +1.16% | 24.77 | 1.01 |
| 08/12 | 1,360 | 1,380 | 1,353 | 1,370 | +0.07% | 1,558,800 | 1兆1070億 | -0.8% | 24.28 | 0.99 |
| 08/09 | 1,368 | 1,385 | 1,357 | 1,369 | -0.36% | 2,693,800 | 1兆1062億 | -0.8% | 24.26 | 0.99 |
| 08/08 | 1,390 | 1,402 | 1,369 | 1,374 | -1.58% | 3,557,800 | 1兆1103億 | -0.43% | 24.35 | 0.99 |
| 08/07 | 1,411 | 1,418 | 1,396 | 1,396 | -2.04% | 3,063,400 | 1兆1280億 | +1.23% | 24.74 | 1.01 |
| 08/06 | 1,405 | 1,426 | 1,390 | 1,425 | +1.5% | 3,500,000 | 1兆1515億 | +3.49% | 25.25 | 1.03 |
| 08/05 | 1,413 | 1,415 | 1,401 | 1,404 | -0.99% | 1,987,100 | 1兆1345億 | +2.26% | 24.88 | 1.01 |
| 08/02 | 1,400 | 1,424 | 1,395 | 1,418 | +1.79% | 4,179,000 | 1兆1458億 | +3.58% | 25.13 | 1.02 |
| 08/01 | 1,364 | 1,395 | 1,361 | 1,393 | +3.34% | 3,695,100 | 1兆1256億 | +2.2% | 24.69 | 1 |
| 07/31 | 1,361 | 1,363 | 1,340 | 1,348 | -1.82% | 2,571,900 | 1兆893億 | -0.59% | 23.89 | 0.97 |
| 07/30 | 1,335 | 1,379 | 1,333 | 1,373 | +3.08% | 3,008,000 | 1兆1095億 | +1.55% | 24.33 | 0.99 |
| 07/29 | 1,347 | 1,357 | 1,332 | 1,332 | -1.99% | 2,788,000 | 1兆763億 | -1.11% | 23.6 | 0.96 |
| 07/26 | 1,370 | 1,375 | 1,352 | 1,359 | -2.3% | 3,428,900 | 1兆982億 | +1.12% | 24.08 | 0.98 |
| 07/25 | 1,408 | 1,416 | 1,384 | 1,391 | -0.86% | 3,643,200 | 1兆1240億 | +3.81% | 24.65 | 1 |
| 07/24 | 1,398 | 1,408 | 1,387 | 1,403 | +0.72% | 3,515,400 | 1兆1337億 | +5.17% | 24.86 | 1.01 |
| 07/23 | 1,367 | 1,394 | 1,361 | 1,393 | +1.9% | 3,552,100 | 1兆1256億 | +4.97% | 24.69 | 1 |
| 07/22 | 1,374 | 1,378 | 1,344 | 1,367 | +0.07% | 3,469,900 | 1兆1046億 | +3.72% | 24.23 | 0.99 |
| 07/19 | 1,395 | 1,395 | 1,361 | 1,366 | -1.37% | 3,637,100 | 1兆1038億 | +4.35% | 24.21 | 0.99 |
| 07/18 | 1,376 | 1,391 | 1,376 | 1,385 | +1.02% | 2,088,400 | 1兆1192億 | +6.62% | 24.54 | 1 |
| 07/17 | 1,370 | 1,372 | 1,356 | 1,371 | -0.58% | 2,603,500 | 1兆1078億 | +6.2% | 24.3 | 0.99 |
| 07/16 | 1,380 | 1,395 | 1,371 | 1,379 | -0.51% | 2,847,700 | 1兆1143億 | +7.48% | 24.44 | 0.99 |
| 07/12 | 1,380 | 1,396 | 1,378 | 1,386 | +0.07% | 2,958,700 | 1兆1200億 | +8.71% | 24.56 | 1 |
| 07/11 | 1,378 | 1,393 | 1,363 | 1,385 | -0.93% | 3,259,200 | 1兆1192億 | +9.49% | 24.54 | 1 |
| 07/10 | 1,390 | 1,431 | 1,388 | 1,398 | +1.38% | 5,826,700 | 1兆1297億 | +11.39% | 24.77 | 1.01 |
| 07/09 | 1,362 | 1,379 | 1,357 | 1,379 | +1.7% | 3,119,400 | 1兆1143億 | +10.76% | 24.44 | 0.99 |
| 07/08 | 1,366 | 1,373 | 1,356 | 1,356 | -0.22% | 2,730,000 | 1兆957億 | +9.71% | 24.03 | 0.98 |
| 07/05 | 1,363 | 1,365 | 1,355 | 1,359 | +0.15% | 3,241,200 | 1兆982億 | +10.67% | 24.08 | 0.98 |
| 07/04 | 1,350 | 1,360 | 1,346 | 1,357 | +0.59% | 3,268,300 | 1兆965億 | +11.14% | 24.05 | 0.98 |
| 07/03 | 1,347 | 1,350 | 1,335 | 1,349 | +0.82% | 4,217,000 | 1兆901億 | +11.03% | 23.91 | 0.97 |
| 07/02 | 1,334 | 1,338 | 1,325 | 1,338 | +0.45% | 3,908,500 | 1兆812億 | +10.58% | 23.71 | 0.97 |
| 07/01 | 1,334 | 1,335 | 1,308 | 1,332 | +2.3% | 4,336,500 | 1兆763億 | +10.45% | 23.6 | 0.96 |
| 06/28 | 1,299 | 1,305 | 1,288 | 1,302 | +2.6% | 5,456,800 | 1兆521億 | +8.32% | 23.07 | 0.94 |
| 06/27 | 1,227 | 1,269 | 1,225 | 1,269 | +2.92% | 3,163,000 | 1兆254億 | +5.75% | 22.49 | 0.92 |
| 06/26 | 1,250 | 1,251 | 1,222 | 1,233 | +0.41% | 3,220,500 | 9963億8019万 | +2.92% | 21.85 | 0.89 |
| 06/25 | 1,272 | 1,273 | 1,210 | 1,228 | -2.38% | 5,357,400 | 9923億3972万 | +2.33% | 21.76 | 0.89 |
| 06/24 | 1,290 | 1,291 | 1,250 | 1,258 | -0.55% | 3,357,900 | 1兆165億 | +4.57% | 22.29 | 0.91 |
| 06/21 | 1,243 | 1,267 | 1,228 | 1,265 | +1.85% | 6,170,400 | 1兆125億 | +4.98% | 22.21 | 0.9 |
| 06/20 | 1,269 | 1,270 | 1,225 | 1,242 | -0.96% | 5,992,800 | 9941億5419万 | +2.99% | 21.8 | 0.89 |
| 06/19 | 1,252 | 1,263 | 1,232 | 1,254 | +2.62% | 5,826,500 | 1兆37億 | +3.81% | 22.01 | 0.9 |
| 06/18 | 1,198 | 1,225 | 1,191 | 1,222 | +3.47% | 6,353,700 | 9781億4527万 | +0.83% | 21.45 | 0.87 |
| 06/17 | 1,123 | 1,182 | 1,123 | 1,181 | +3.42% | 3,020,100 | 9453億2697万 | -2.8% | 20.73 | 0.84 |
| 06/14 | 1,140 | 1,160 | 1,126 | 1,142 | +2.79% | 6,637,100 | 9141億957万 | -6.39% | 20.05 | 0.82 |
| 06/13 | 1,174 | 1,174 | 1,110 | 1,111 | -5.29% | 5,382,800 | 8892億9574万 | -9.38% | 19.5 | 0.79 |
| 06/12 | 1,174 | 1,179 | 1,138 | 1,173 | 0% | 4,321,800 | 9389億2340万 | -4.87% | 20.59 | 0.84 |
| 06/11 | 1,222 | 1,225 | 1,169 | 1,173 | -1.59% | 3,287,300 | 9389億2340万 | -5.25% | 20.59 | 0.84 |
| 06/10 | 1,217 | 1,223 | 1,173 | 1,192 | +5.77% | 4,967,600 | 9541億3188万 | -4.18% | 20.92 | 0.85 |
| 06/07 | 1,112 | 1,143 | 1,105 | 1,127 | +0.09% | 4,963,000 | 9021億288万 | -9.91% | 19.78 | 0.81 |
| 06/06 | 1,149 | 1,170 | 1,121 | 1,126 | -2.68% | 7,415,100 | 9013億243万 | -10.63% | 19.77 | 0.8 |
| 06/05 | 1,159 | 1,213 | 1,156 | 1,157 | -0.26% | 3,972,900 | 9261億1626万 | -8.9% | 20.31 | 0.83 |
| 06/04 | 1,140 | 1,164 | 1,123 | 1,160 | +0.52% | 4,513,900 | 9285億1760万 | -9.3% | 20.36 | 0.83 |
| 06/03 | 1,177 | 1,177 | 1,145 | 1,154 | -2.86% | 4,837,700 | 9237億1493万 | -10.4% | 20.26 | 0.82 |
| 05/31 | 1,202 | 1,226 | 1,186 | 1,188 | -0.67% | 5,278,900 | 9600億1595万 | -8.4% | 21.05 | 0.86 |
| 05/30 | 1,220 | 1,223 | 1,189 | 1,196 | -3.47% | 5,232,900 | 9664億8070万 | -8.28% | 21.19 | 0.86 |
| 05/29 | 1,245 | 1,259 | 1,226 | 1,239 | +0.98% | 3,414,200 | 1兆12億 | -5.49% | 21.96 | 0.89 |
| 05/28 | 1,210 | 1,235 | 1,208 | 1,227 | +0.16% | 3,165,300 | 9915億3163万 | -6.69% | 21.74 | 0.89 |
| 05/27 | 1,239 | 1,243 | 1,205 | 1,225 | -1.92% | 3,466,200 | 9899億1544万 | -7.2% | 21.71 | 0.88 |
| 05/24 | 1,249 | 1,276 | 1,221 | 1,249 | +1.96% | 7,259,200 | 1兆93億 | -5.81% | 22.13 | 0.9 |
| 05/23 | 1,289 | 1,302 | 1,225 | 1,225 | -5.04% | 8,997,500 | 9899億1544万 | -7.96% | 21.71 | 0.88 |
| 05/22 | 1,298 | 1,303 | 1,290 | 1,290 | -0.62% | 4,402,400 | 1兆424億 | -3.52% | 22.86 | 0.93 |
| 05/21 | 1,296 | 1,303 | 1,288 | 1,298 | -0.08% | 4,040,200 | 1兆489億 | -3.28% | 23 | 0.94 |
