時価総額
2012/09/13~2013/03/29
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 | 1,500 | 1,510 | 1,490 | 1,490 | -0.33% | 6,000 | 524億486万 | +3.33% | 5.16 | 0.36 |
03/28 | 1,490 | 1,495 | 1,490 | 1,495 | +0.67% | 5,000 | 525億8072万 | +3.96% | 5.17 | 0.36 |
03/27 | 1,495 | 1,495 | 1,485 | 1,485 | -0.34% | 2,000 | 522億2901万 | +3.63% | 5.14 | 0.36 |
03/26 | 1,500 | 1,500 | 1,480 | 1,490 | -0.67% | 11,000 | 524億486万 | +4.41% | 5.16 | 0.36 |
03/25 | 1,550 | 1,550 | 1,500 | 1,500 | -3.85% | 12,000 | 527億5657万 | +5.26% | 5.19 | 0.37 |
03/22 | 1,502 | 1,560 | 1,502 | 1,560 | +3.93% | 12,000 | 548億6683万 | +9.7% | 5.4 | 0.38 |
03/21 | 1,500 | 1,525 | 1,500 | 1,501 | +0.07% | 8,000 | 527億9174万 | +5.93% | 5.19 | 0.37 |
03/19 | 1,488 | 1,638 | 1,488 | 1,500 | +2.74% | 28,000 | 527億5657万 | +6.23% | 5.19 | 0.37 |
03/18 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 4,000 | 513億4973万 | +3.77% | 5.05 | 0.36 |
03/14 | 1,450 | 1,460 | 1,450 | 1,460 | +0.69% | 7,000 | 513億4973万 | +4.06% | 5.05 | 0.36 |
03/13 | 1,429 | 1,450 | 1,429 | 1,450 | +2.84% | 10,000 | 509億9802万 | +3.57% | 5.02 | 0.35 |
03/12 | 1,410 | 1,420 | 1,410 | 1,410 | +0.71% | 10,000 | 495億9118万 | +1% | 4.88 | 0.34 |
03/11 | 1,400 | 1,400 | 1,400 | 1,400 | +1.82% | 2,000 | 492億3947万 | +0.57% | 4.84 | 0.34 |
03/08 | 1,375 | 1,375 | 1,375 | 1,375 | -1.79% | 1,000 | 483億6019万 | -0.94% | 4.76 | 0.34 |
03/07 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,000 | 492億3947万 | +1.01% | 4.84 | 0.34 |
03/06 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 3,000 | 492億3947万 | +1.3% | 4.84 | 0.34 |
03/05 | 1,375 | 1,400 | 1,375 | 1,400 | +0.29% | 3,000 | 492億3947万 | +1.52% | 4.84 | 0.34 |
03/04 | 1,396 | 1,410 | 1,396 | 1,396 | 0% | 16,000 | 490億9878万 | +1.53% | 4.83 | 0.34 |
02/28 | 1,398 | 1,398 | 1,396 | 1,396 | +1.9% | 3,000 | 490億9878万 | +1.82% | 4.83 | 0.34 |
02/27 | 1,370 | 1,370 | 1,370 | 1,370 | -2.14% | 2,000 | 481億8433万 | +0.44% | 4.74 | 0.33 |
02/26 | 1,400 | 1,400 | 1,400 | 1,400 | -1.48% | 1,000 | 492億3947万 | +3.09% | 4.84 | 0.34 |
02/25 | 1,420 | 1,424 | 1,420 | 1,421 | -0.21% | 5,000 | 499億7806万 | +5.18% | 4.92 | 0.35 |
02/22 | 1,380 | 1,424 | 1,380 | 1,424 | -1.11% | 2,000 | 500億8357万 | +6.11% | 4.93 | 0.35 |
02/21 | 1,440 | 1,440 | 1,440 | 1,440 | +1.05% | 1,000 | 506億4631万 | +8.19% | 4.98 | 0.35 |
02/20 | 1,400 | 1,425 | 1,400 | 1,425 | +1.79% | 7,000 | 501億1874万 | +7.95% | 4.93 | 0.35 |
02/19 | 1,399 | 1,400 | 1,399 | 1,400 | +3.32% | 3,000 | 492億3947万 | +6.95% | 4.84 | 0.34 |
02/18 | 1,355 | 1,355 | 1,355 | 1,355 | +0.37% | 1,000 | 476億5677万 | +4.31% | 4.69 | 0.33 |
02/15 | 1,350 | 1,350 | 1,350 | 1,350 | -5.59% | 1,000 | 474億8091万 | +4.65% | 4.67 | 0.33 |
02/13 | 1,430 | 1,430 | 1,430 | 1,430 | -0.35% | 1,000 | 502億9460万 | +11.63% | 4.95 | 0.35 |
02/08 | 1,435 | 1,435 | 1,435 | 1,435 | +1.41% | 1,000 | 504億7045万 | +13.26% | 4.97 | 0.35 |
02/07 | 1,415 | 1,415 | 1,415 | 1,415 | +2.17% | 6,000 | 497億6703万 | +13.11% | 4.9 | 0.35 |
02/06 | 1,385 | 1,385 | 1,385 | 1,385 | +0.73% | 2,000 | 487億1190万 | +11.87% | 4.79 | 0.34 |
02/05 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 13,000 | 483億6019万 | +12.06% | 4.76 | 0.34 |
02/04 | 1,370 | 1,385 | 1,370 | 1,375 | +0.36% | 6,000 | 483億6019万 | +13.17% | 4.76 | 0.34 |
02/01 | 1,370 | 1,370 | 1,355 | 1,370 | +1.48% | 5,000 | 481億8433万 | +13.79% | 4.74 | 0.33 |
01/31 | 1,311 | 1,350 | 1,311 | 1,350 | +2.27% | 6,000 | 474億8091万 | +13.26% | 4.67 | 0.33 |
01/30 | 1,320 | 1,320 | 1,320 | 1,320 | +1.54% | 1,000 | 464億2578万 | +11.77% | 4.57 | 0.32 |
01/29 | 1,300 | 1,300 | 1,300 | 1,300 | -0.46% | 1,000 | 457億2236万 | +10.92% | 4.5 | 0.32 |
01/28 | 1,313 | 1,313 | 1,306 | 1,306 | -0.53% | 2,000 | 459億3339万 | +12.3% | 4.52 | 0.32 |
01/25 | 1,313 | 1,313 | 1,313 | 1,313 | 0% | 1,000 | 461億7958万 | +13.78% | 4.54 | 0.32 |
01/24 | 1,313 | 1,313 | 1,313 | 1,313 | +1% | 1,000 | 461億7958万 | +14.87% | 4.54 | 0.32 |
01/23 | 1,345 | 1,345 | 1,300 | 1,300 | 0% | 8,000 | 457億2236万 | +14.74% | 4.5 | 0.32 |
01/21 | 1,388 | 1,390 | 1,300 | 1,300 | +5.01% | 33,000 | 457億2236万 | +15.86% | 4.5 | 0.32 |
01/18 | 1,229 | 1,238 | 1,229 | 1,238 | +2.15% | 5,000 | 435億4176万 | +11.23% | 4.28 | 0.3 |
01/17 | 1,212 | 1,220 | 1,212 | 1,212 | 0% | 10,000 | 426億2731万 | +9.78% | 4.19 | 0.3 |
01/16 | 1,208 | 1,212 | 1,201 | 1,212 | +1% | 8,000 | 426億2731万 | +10.48% | 4.19 | 0.3 |
01/15 | 1,200 | 1,212 | 1,190 | 1,200 | +3.72% | 8,000 | 422億526万 | +10.19% | 4.15 | 0.29 |
01/10 | 1,157 | 1,157 | 1,157 | 1,157 | 0% | 7,000 | 406億9290万 | +6.93% | 4 | 0.28 |
01/09 | 1,158 | 1,158 | 1,157 | 1,157 | +0.61% | 2,000 | 406億9290万 | +7.43% | 4 | 0.28 |
01/08 | 1,154 | 1,199 | 1,140 | 1,150 | -0.35% | 36,000 | 404億4670万 | +7.38% | 3.98 | 0.28 |
01/07 | 1,151 | 1,155 | 1,151 | 1,154 | +1.23% | 18,000 | 405億8739万 | +7.95% | 3.99 | 0.28 |
01/04 | 1,120 | 1,140 | 1,120 | 1,140 | +2.7% | 2,000 | 400億9499万 | +7.04% | 3.95 | 0.28 |
2012 |
12/28 | 1,090 | 1,110 | 1,090 | 1,110 | +2.87% | 4,000 | - | +4.62% | - | - |
12/27 | 1,068 | 1,079 | 1,062 | 1,079 | +2.18% | 5,000 | - | +2.08% | - | - |
12/26 | 1,056 | 1,056 | 1,056 | 1,056 | -2.4% | 10,000 | - | +0.09% | - | - |
12/25 | 1,082 | 1,082 | 1,082 | 1,082 | -1.28% | 5,000 | - | +2.75% | - | - |
12/21 | 1,096 | 1,096 | 1,096 | 1,096 | +0.55% | 2,000 | - | +4.38% | - | - |
12/20 | 1,100 | 1,100 | 1,090 | 1,090 | 0% | 12,000 | - | +4.21% | - | - |
12/19 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 3,000 | - | +4.51% | - | - |
12/18 | 1,080 | 1,080 | 1,080 | 1,080 | +0.84% | 1,000 | - | +3.85% | - | - |
12/13 | 1,071 | 1,071 | 1,071 | 1,071 | -2.64% | 2,000 | - | +3.28% | - | - |
12/11 | 1,100 | 1,100 | 1,100 | 1,100 | +2.8% | 1,000 | - | +6.38% | - | - |
12/10 | 1,100 | 1,100 | 1,070 | 1,070 | 0% | 7,000 | - | +3.98% | - | - |
12/07 | 1,070 | 1,070 | 1,070 | 1,070 | +1.9% | 1,000 | - | +4.29% | - | - |
12/04 | 1,049 | 1,050 | 1,049 | 1,050 | +0.1% | 9,000 | - | +2.54% | - | - |
11/30 | 1,049 | 1,049 | 1,049 | 1,049 | +0.38% | 1,000 | - | +2.54% | - | - |
11/29 | 1,055 | 1,055 | 1,041 | 1,045 | -0.95% | 5,000 | - | +2.25% | - | - |
11/28 | 1,036 | 1,055 | 1,036 | 1,055 | +2.63% | 4,000 | - | +3.33% | - | - |
11/27 | 1,028 | 1,028 | 1,028 | 1,028 | +0.1% | 2,000 | - | +0.78% | - | - |
11/26 | 1,027 | 1,027 | 1,027 | 1,027 | 0% | 2,000 | - | +0.69% | - | - |
11/21 | 1,027 | 1,027 | 1,027 | 1,027 | 0% | 3,000 | - | +0.69% | - | - |
11/19 | 1,027 | 1,034 | 1,027 | 1,027 | +0.69% | 8,000 | - | +0.59% | - | - |
11/13 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 1,000 | - | -0.1% | - | - |
11/09 | 1,021 | 1,021 | 1,020 | 1,020 | -7.1% | 2,000 | - | -0.1% | - | - |
11/07 | 1,040 | 1,098 | 1,025 | 1,098 | +5.58% | 4,000 | - | +7.44% | - | - |
11/06 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 7,000 | - | +2.06% | - | - |
11/05 | 1,025 | 1,040 | 1,025 | 1,040 | +1.96% | 5,000 | - | +2.06% | - | - |
11/02 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 7,000 | - | -0.1% | - | - |
11/01 | 1,020 | 1,020 | 1,020 | 1,020 | +0.39% | 1,000 | - | -0.1% | - | - |
10/31 | 1,015 | 1,040 | 1,015 | 1,016 | +1.09% | 3,000 | - | -0.59% | - | - |
10/26 | 1,005 | 1,005 | 1,005 | 1,005 | +0.4% | 2,000 | - | -1.76% | - | - |
10/24 | 1,001 | 1,001 | 1,001 | 1,001 | -0.89% | 1,000 | - | -2.34% | - | - |
10/22 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 5,000 | - | -1.66% | - | - |
10/19 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 1,000 | - | -1.75% | - | - |
10/17 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 1,000 | - | -2.82% | - | - |
10/16 | 990 | 990 | 990 | 990 | -0.5% | 4,000 | - | -3.98% | - | - |
10/12 | 995 | 995 | 995 | 995 | 0% | 1,000 | - | -3.68% | - | - |
10/10 | 995 | 995 | 995 | 995 | -0.5% | 1,000 | - | -3.86% | - | - |
10/09 | 1,000 | 1,000 | 1,000 | 1,000 | -2.44% | 3,000 | - | -3.57% | - | - |
10/04 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 13,000 | - | -1.25% | - | - |
10/03 | 1,029 | 1,029 | 1,025 | 1,025 | -0.49% | 7,000 | - | -1.35% | - | - |
10/02 | 1,028 | 1,030 | 1,015 | 1,030 | +0.78% | 5,000 | - | -0.96% | - | - |
09/28 | 1,022 | 1,022 | 1,022 | 1,022 | -1.26% | 1,000 | - | -1.92% | - | - |
09/26 | 1,030 | 1,035 | 1,030 | 1,035 | 0% | 2,000 | - | -0.67% | - | - |
09/25 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 3,000 | - | -0.67% | - | - |
09/24 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 7,000 | - | -0.77% | - | - |
09/21 | 1,034 | 1,035 | 1,034 | 1,035 | +0.19% | 2,000 | - | -0.96% | - | - |
09/19 | 1,033 | 1,033 | 1,033 | 1,033 | +0.19% | 1,000 | - | -1.34% | - | - |
09/18 | 1,031 | 1,031 | 1,031 | 1,031 | +0.1% | 1,000 | - | -1.53% | - | - |
09/13 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 4,000 | - | -1.72% | - | - |