時価総額
2012/10/01～2013/02/28
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 |
| 02/28 | 2,157 | 2,172 | 2,144 | 2,158 | +0.09% | 831,300 | 4043億1685万 | +8.39% | 32.35 | 1.75 |
| 02/27 | 2,185 | 2,199 | 2,151 | 2,156 | -0.55% | 1,571,300 | 4039億4214万 | +9.11% | 32.32 | 1.75 |
| 02/26 | 2,080 | 2,195 | 2,075 | 2,168 | +4.48% | 2,576,200 | 4061億9042万 | +10.44% | 32.5 | 1.76 |
| 02/25 | 2,052 | 2,079 | 2,040 | 2,075 | +2.02% | 979,700 | 3887億6620万 | +6.46% | 31.1 | 1.68 |
| 02/22 | 2,031 | 2,037 | 1,998 | 2,034 | -0.44% | 584,400 | 3810億8456万 | +5.01% | 30.49 | 1.65 |
| 02/21 | 2,036 | 2,049 | 2,022 | 2,043 | +0.1% | 657,800 | 3827億7077万 | +6.07% | 30.62 | 1.65 |
| 02/20 | 2,047 | 2,056 | 2,025 | 2,041 | 0% | 728,800 | 3823億9606万 | +6.64% | 30.59 | 1.65 |
| 02/19 | 2,024 | 2,066 | 2,003 | 2,041 | +1.19% | 1,349,600 | 3823億9606万 | +7.31% | 30.59 | 1.65 |
| 02/18 | 2,061 | 2,061 | 2,011 | 2,017 | -0.79% | 945,000 | 3778億9948万 | +6.83% | 30.23 | 1.63 |
| 02/15 | 2,049 | 2,052 | 2,025 | 2,033 | -0.73% | 1,697,300 | 3808億9720万 | +8.48% | 30.47 | 1.65 |
| 02/14 | 2,061 | 2,074 | 2,039 | 2,048 | +0.05% | 1,410,100 | 3837億756万 | +10.17% | 30.7 | 1.66 |
| 02/13 | 2,030 | 2,064 | 2,022 | 2,047 | +0.79% | 1,189,100 | 3835億2020万 | +10.95% | 30.68 | 1.66 |
| 02/12 | 2,010 | 2,040 | 2,002 | 2,031 | +1.65% | 1,269,200 | 3805億2248万 | +10.92% | 30.44 | 1.65 |
| 02/08 | 1,969 | 2,025 | 1,962 | 1,998 | +1.73% | 1,928,400 | 3743億3970万 | +9.84% | 29.95 | 1.62 |
| 02/07 | 1,941 | 1,969 | 1,937 | 1,964 | +0.61% | 848,900 | 3679億6955万 | +8.57% | 29.44 | 1.59 |
| 02/06 | 1,950 | 1,966 | 1,926 | 1,952 | +0.83% | 1,312,100 | 3657億2127万 | +8.5% | 29.26 | 1.58 |
| 02/05 | 2,000 | 2,011 | 1,934 | 1,936 | -4.25% | 2,458,700 | 3627億2355万 | +8.16% | 29.02 | 1.57 |
| 02/04 | 2,010 | 2,046 | 1,951 | 2,022 | +4.07% | 3,510,000 | 3788億3627万 | +13.72% | 30.31 | 1.64 |
| 02/01 | 1,924 | 1,948 | 1,918 | 1,943 | +2.59% | 1,690,200 | 3640億3505万 | +10.27% | 29.12 | 1.57 |
| 01/31 | 1,849 | 1,903 | 1,843 | 1,894 | +2.77% | 1,780,000 | 3548億5455万 | +8.29% | 28.39 | 1.53 |
| 01/30 | 1,844 | 1,847 | 1,828 | 1,843 | +0.49% | 1,269,300 | 3452億9933万 | +5.92% | 27.62 | 1.49 |
| 01/29 | 1,844 | 1,847 | 1,829 | 1,834 | -0.27% | 1,101,900 | 3436億1311万 | +6.01% | 27.49 | 1.49 |
| 01/28 | 1,836 | 1,844 | 1,826 | 1,839 | +0.33% | 1,999,300 | 3445億4990万 | +6.79% | 27.56 | 1.49 |
| 01/25 | 1,836 | 1,839 | 1,818 | 1,833 | +0.77% | 1,812,100 | 3434億2576万 | +7.01% | 27.47 | 1.48 |
| 01/24 | 1,806 | 1,824 | 1,800 | 1,819 | +1.45% | 1,301,800 | 3408億276万 | +6.69% | 27.26 | 1.47 |
| 01/23 | 1,814 | 1,814 | 1,787 | 1,793 | -1.65% | 1,112,300 | 3359億3147万 | +5.59% | 26.87 | 1.45 |
| 01/22 | 1,830 | 1,830 | 1,804 | 1,823 | +0.66% | 2,104,400 | 3415億5219万 | +7.68% | 27.32 | 1.48 |
| 01/21 | 1,816 | 1,818 | 1,790 | 1,811 | +1.12% | 3,112,700 | 3393億390万 | +7.54% | 27.14 | 1.47 |
| 01/18 | 1,788 | 1,807 | 1,771 | 1,791 | +1.82% | 2,544,400 | 3355億5675万 | +6.8% | 26.84 | 1.45 |
| 01/17 | 1,753 | 1,759 | 1,722 | 1,759 | +0.57% | 1,712,100 | 3295億6132万 | +5.2% | 26.36 | 1.42 |
| 01/16 | 1,745 | 1,761 | 1,732 | 1,749 | +0.92% | 2,713,800 | 3276億8775万 | +4.86% | 26.22 | 1.42 |
| 01/15 | 1,686 | 1,746 | 1,679 | 1,733 | +3.34% | 2,549,800 | 3246億9004万 | +4.08% | 25.98 | 1.4 |
| 01/11 | 1,694 | 1,700 | 1,664 | 1,677 | -0.06% | 1,295,000 | 3141億9803万 | +0.96% | 25.14 | 1.36 |
| 01/10 | 1,685 | 1,686 | 1,657 | 1,678 | +0.48% | 1,257,800 | 3143億8539万 | +1.21% | 25.15 | 1.36 |
| 01/09 | 1,670 | 1,691 | 1,662 | 1,670 | -0.71% | 800,500 | 3128億8653万 | +0.91% | 25.03 | 1.35 |
| 01/08 | 1,703 | 1,704 | 1,670 | 1,682 | -1.52% | 859,400 | 3151億3482万 | +1.82% | 25.21 | 1.36 |
| 01/07 | 1,742 | 1,747 | 1,701 | 1,708 | -0.81% | 1,050,900 | 3200億611万 | +3.52% | 25.6 | 1.38 |
| 01/04 | 1,767 | 1,769 | 1,705 | 1,722 | -1.03% | 1,290,400 | 3226億2911万 | +4.74% | 25.81 | 1.39 |
| 2012 |
| 12/28 | 1,738 | 1,744 | 1,717 | 1,740 | +0.64% | 1,149,400 | - | +6.1% | - | - |
| 12/27 | 1,734 | 1,739 | 1,691 | 1,729 | +0.88% | 1,642,000 | - | +5.81% | - | - |
| 12/26 | 1,666 | 1,714 | 1,661 | 1,714 | +4.51% | 1,667,600 | - | +5.15% | - | - |
| 12/25 | 1,644 | 1,649 | 1,632 | 1,640 | +1.3% | 577,700 | - | +0.74% | - | - |
| 12/21 | 1,643 | 1,651 | 1,604 | 1,619 | -0.31% | 721,000 | - | -0.67% | - | - |
| 12/20 | 1,664 | 1,664 | 1,621 | 1,624 | -2.35% | 891,600 | - | -0.49% | - | - |
| 12/19 | 1,615 | 1,665 | 1,615 | 1,663 | +3.23% | 1,443,700 | - | +1.84% | - | - |
| 12/18 | 1,611 | 1,623 | 1,601 | 1,611 | -0.49% | 1,101,400 | - | -1.23% | - | - |
| 12/17 | 1,630 | 1,642 | 1,597 | 1,619 | +0.19% | 981,500 | - | -0.92% | - | - |
| 12/14 | 1,604 | 1,646 | 1,604 | 1,616 | -1.7% | 1,063,600 | - | -1.22% | - | - |
| 12/13 | 1,643 | 1,648 | 1,629 | 1,644 | +0.43% | 726,200 | - | +0.31% | - | - |
| 12/12 | 1,654 | 1,671 | 1,632 | 1,637 | -1.03% | 760,100 | - | -0.24% | - | - |
| 12/11 | 1,616 | 1,655 | 1,611 | 1,654 | +2.1% | 680,300 | - | +0.55% | - | - |
| 12/10 | 1,642 | 1,643 | 1,616 | 1,620 | -0.86% | 453,400 | - | -1.76% | - | - |
| 12/07 | 1,650 | 1,663 | 1,632 | 1,634 | -1.45% | 1,099,000 | - | -1.21% | - | - |
| 12/06 | 1,701 | 1,724 | 1,653 | 1,658 | -0.18% | 1,672,500 | - | +0.06% | - | - |
| 12/05 | 1,674 | 1,683 | 1,646 | 1,661 | -0.54% | 669,300 | - | +0.18% | - | - |
| 12/04 | 1,622 | 1,682 | 1,622 | 1,670 | +2.77% | 967,700 | - | +0.6% | - | - |
| 12/03 | 1,620 | 1,648 | 1,603 | 1,625 | +0.87% | 676,700 | - | -2.23% | - | - |
| 11/30 | 1,616 | 1,630 | 1,597 | 1,611 | +0.31% | 717,500 | - | -3.19% | - | - |
| 11/29 | 1,603 | 1,614 | 1,584 | 1,606 | +0.31% | 545,600 | - | -3.66% | - | - |
| 11/28 | 1,612 | 1,618 | 1,597 | 1,601 | -1.17% | 628,800 | - | -4.13% | - | - |
| 11/27 | 1,588 | 1,625 | 1,573 | 1,620 | +3.25% | 1,085,000 | - | -3.23% | - | - |
| 11/26 | 1,600 | 1,605 | 1,565 | 1,569 | -2.36% | 922,000 | - | -6.5% | - | - |
| 11/22 | 1,606 | 1,631 | 1,599 | 1,607 | +0.5% | 836,800 | - | -4.52% | - | - |
| 11/21 | 1,629 | 1,630 | 1,594 | 1,599 | -1.96% | 1,193,500 | - | -5.22% | - | - |
| 11/20 | 1,673 | 1,673 | 1,623 | 1,631 | -2.28% | 761,900 | 2360億114万 | -3.55% | 18.88 | 1.02 |
| 11/19 | 1,699 | 1,707 | 1,666 | 1,669 | -0.3% | 592,500 | - | -1.48% | - | - |
| 11/16 | 1,671 | 1,683 | 1,656 | 1,674 | +0.24% | 360,400 | - | -1.24% | - | - |
| 11/15 | 1,659 | 1,673 | 1,638 | 1,670 | +1.03% | 460,600 | - | -1.59% | - | - |
| 11/14 | 1,622 | 1,675 | 1,611 | 1,653 | +1.72% | 670,900 | - | -2.59% | - | - |
| 11/13 | 1,665 | 1,665 | 1,608 | 1,625 | -2.64% | 884,000 | - | -4.3% | - | - |
| 11/12 | 1,685 | 1,687 | 1,667 | 1,669 | -0.65% | 530,800 | - | -1.94% | - | - |
| 11/09 | 1,671 | 1,685 | 1,645 | 1,680 | -0.18% | 559,900 | - | -1.35% | - | - |
| 11/08 | 1,682 | 1,687 | 1,666 | 1,683 | -0.88% | 569,500 | - | -1.17% | - | - |
| 11/07 | 1,741 | 1,741 | 1,687 | 1,698 | -2.13% | 511,100 | - | -0.24% | - | - |
| 11/06 | 1,745 | 1,750 | 1,696 | 1,735 | -0.74% | 559,100 | - | +2% | - | - |
| 11/05 | 1,738 | 1,757 | 1,732 | 1,748 | +0.06% | 502,800 | - | +2.82% | - | - |
| 11/02 | 1,726 | 1,750 | 1,722 | 1,747 | +1.87% | 1,301,200 | - | +2.95% | - | - |
| 11/01 | 1,685 | 1,719 | 1,671 | 1,715 | +1.24% | 804,400 | - | +1.36% | - | - |
| 10/31 | 1,713 | 1,716 | 1,681 | 1,694 | -1.05% | 736,000 | - | +0.24% | - | - |
| 10/30 | 1,707 | 1,725 | 1,705 | 1,712 | +0.82% | 1,380,000 | - | +1.48% | - | - |
| 10/29 | 1,693 | 1,737 | 1,693 | 1,698 | +0.59% | 1,316,000 | - | +0.89% | - | - |
| 10/26 | 1,685 | 1,709 | 1,677 | 1,688 | +0.36% | 675,700 | - | +0.6% | - | - |
| 10/25 | 1,687 | 1,688 | 1,662 | 1,682 | -0.3% | 555,000 | - | +0.48% | - | - |
| 10/24 | 1,673 | 1,697 | 1,645 | 1,687 | -0.76% | 930,600 | - | +1.02% | - | - |
| 10/23 | 1,701 | 1,711 | 1,686 | 1,700 | -0.53% | 518,200 | - | +2.1% | - | - |
| 10/22 | 1,694 | 1,721 | 1,680 | 1,709 | +0.47% | 661,600 | - | +2.95% | - | - |
| 10/19 | 1,713 | 1,713 | 1,684 | 1,701 | -1.05% | 841,600 | - | +2.9% | - | - |
| 10/18 | 1,712 | 1,730 | 1,694 | 1,719 | +1.6% | 645,300 | - | +4.56% | - | - |
| 10/17 | 1,699 | 1,701 | 1,666 | 1,692 | -0.35% | 964,000 | - | +3.55% | - | - |
| 10/16 | 1,723 | 1,723 | 1,685 | 1,698 | -0.7% | 707,300 | - | +4.43% | - | - |
| 10/15 | 1,715 | 1,724 | 1,704 | 1,710 | +0.41% | 519,600 | - | +5.69% | - | - |
| 10/12 | 1,692 | 1,730 | 1,689 | 1,703 | +2.04% | 966,800 | - | +5.78% | - | - |
| 10/11 | 1,681 | 1,699 | 1,657 | 1,669 | -1.82% | 757,500 | - | +4.25% | - | - |
| 10/10 | 1,717 | 1,724 | 1,680 | 1,700 | -0.93% | 1,208,700 | - | +6.65% | - | - |
| 10/09 | 1,719 | 1,728 | 1,706 | 1,716 | +0.88% | 1,666,600 | - | +8.2% | - | - |
| 10/05 | 1,687 | 1,705 | 1,681 | 1,701 | +1.67% | 1,092,700 | - | +7.79% | - | - |
| 10/04 | 1,649 | 1,690 | 1,625 | 1,673 | +1.39% | 940,600 | - | +6.63% | - | - |
| 10/03 | 1,669 | 1,672 | 1,627 | 1,650 | -1.08% | 1,025,800 | - | +5.63% | - | - |
| 10/02 | 1,684 | 1,708 | 1,667 | 1,668 | -2.46% | 845,500 | - | +7.2% | - | - |
| 10/01 | 1,760 | 1,766 | 1,683 | 1,710 | +1.79% | 1,483,800 | - | +10.39% | - | - |
