時価総額
2012/08/14～2013/01/10
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 |
| 01/10 | 1,087 | 1,130 | 1,087 | 1,116 | +4.49% | 4,573,900 | 7605億3168万 | +15.65% | 11.93 | 0.83 |
| 01/09 | 1,043 | 1,073 | 1,041 | 1,068 | +1.04% | 3,388,200 | 7278億2064万 | +11.72% | 11.42 | 0.79 |
| 01/08 | 1,078 | 1,079 | 1,048 | 1,057 | -3.38% | 4,753,600 | 7203億2436万 | +11.5% | 11.3 | 0.79 |
| 01/07 | 1,132 | 1,138 | 1,088 | 1,094 | -2.41% | 3,782,000 | 7455億3912万 | +16.14% | 11.7 | 0.81 |
| 01/04 | 1,120 | 1,135 | 1,116 | 1,121 | +7.68% | 5,185,300 | 7639億3908万 | +20.02% | 11.99 | 0.83 |
| 2012 |
| 12/28 | 1,057 | 1,063 | 1,029 | 1,041 | -0.19% | 2,605,500 | - | +12.42% | - | - |
| 12/27 | 1,020 | 1,048 | 1,017 | 1,043 | +3.88% | 3,759,500 | - | +13.37% | - | - |
| 12/26 | 1,002 | 1,009 | 995 | 1,004 | +1.31% | 1,536,500 | - | +9.85% | - | - |
| 12/25 | 1,006 | 1,009 | 989 | 991 | +0.41% | 1,511,100 | - | +9.02% | - | - |
| 12/21 | 993 | 1,012 | 976 | 987 | +0.41% | 4,396,500 | - | +9.18% | - | - |
| 12/20 | 992 | 993 | 972 | 983 | -0.81% | 3,604,300 | - | +9.47% | - | - |
| 12/19 | 961 | 992 | 955 | 991 | +4.65% | 3,618,200 | - | +11.22% | - | - |
| 12/18 | 929 | 954 | 928 | 947 | +2.71% | 3,464,300 | - | +7.25% | - | - |
| 12/17 | 923 | 934 | 917 | 922 | +1.32% | 3,331,100 | - | +5.01% | - | - |
| 12/14 | 898 | 915 | 896 | 910 | +1.9% | 3,707,200 | - | +4.12% | - | - |
| 12/13 | 891 | 906 | 889 | 893 | +1.94% | 2,297,800 | - | +2.64% | - | - |
| 12/12 | 879 | 882 | 866 | 876 | +0.69% | 1,674,700 | - | +0.81% | - | - |
| 12/11 | 875 | 876 | 867 | 870 | -1.36% | 1,787,000 | - | +0.23% | - | - |
| 12/10 | 905 | 911 | 880 | 882 | -1.12% | 1,771,000 | - | +1.61% | - | - |
| 12/07 | 880 | 897 | 879 | 892 | +1.02% | 1,528,600 | - | +2.88% | - | - |
| 12/06 | 899 | 903 | 880 | 883 | -0.45% | 1,846,600 | - | +1.96% | - | - |
| 12/05 | 886 | 898 | 877 | 887 | -0.89% | 1,783,600 | - | +2.42% | - | - |
| 12/04 | 885 | 897 | 880 | 895 | +1.24% | 1,486,300 | - | +3.59% | - | - |
| 12/03 | 894 | 898 | 882 | 884 | -0.23% | 1,859,100 | - | +2.43% | - | - |
| 11/30 | 895 | 902 | 884 | 886 | 0% | 2,495,500 | - | +2.78% | - | - |
| 11/29 | 888 | 892 | 878 | 886 | +0.11% | 1,624,000 | - | +2.9% | - | - |
| 11/28 | 892 | 897 | 884 | 885 | -2.1% | 1,828,800 | - | +2.91% | - | - |
| 11/27 | 899 | 914 | 897 | 904 | +0.78% | 2,351,400 | - | +5.24% | - | - |
| 11/26 | 918 | 923 | 895 | 897 | -0.33% | 1,937,400 | - | +4.55% | - | - |
| 11/22 | 909 | 912 | 895 | 900 | +1.12% | 2,220,500 | - | +4.9% | - | - |
| 11/21 | 909 | 915 | 884 | 890 | -0.78% | 2,447,900 | - | +3.85% | - | - |
| 11/20 | 891 | 902 | 887 | 897 | +1.13% | 3,526,700 | - | +4.79% | - | - |
| 11/19 | 893 | 897 | 885 | 887 | +1.6% | 4,458,500 | - | +3.86% | - | - |
| 11/16 | 847 | 877 | 847 | 873 | +4.18% | 3,942,900 | - | +2.59% | - | - |
| 11/15 | 800 | 843 | 799 | 838 | +5.14% | 4,454,500 | - | -1.3% | - | - |
| 11/14 | 800 | 802 | 792 | 797 | -1.12% | 1,983,300 | - | -6.01% | - | - |
| 11/13 | 808 | 810 | 793 | 806 | +0.62% | 2,029,800 | - | -5.18% | - | - |
| 11/12 | 814 | 815 | 800 | 801 | -2.67% | 3,219,000 | - | -5.88% | - | - |
| 11/09 | 810 | 826 | 808 | 823 | -0.6% | 2,001,800 | - | -3.63% | - | - |
| 11/08 | 837 | 842 | 822 | 828 | -2.82% | 3,214,700 | - | -3.16% | - | - |
| 11/07 | 855 | 855 | 841 | 852 | -0.12% | 3,277,800 | - | -0.35% | - | - |
| 11/06 | 863 | 865 | 848 | 853 | -1.27% | 1,665,800 | - | -0.23% | - | - |
| 11/05 | 862 | 867 | 857 | 864 | -0.92% | 1,534,500 | - | +1.05% | - | - |
| 11/02 | 879 | 879 | 864 | 872 | +0.93% | 2,937,700 | - | +2.11% | - | - |
| 11/01 | 874 | 876 | 860 | 864 | -0.92% | 2,173,100 | - | +1.29% | - | - |
| 10/31 | 856 | 880 | 852 | 872 | +2.83% | 2,868,800 | - | +2.23% | - | - |
| 10/30 | 862 | 869 | 841 | 848 | -1.05% | 5,910,800 | - | -0.7% | - | - |
| 10/29 | 872 | 880 | 855 | 857 | -0.35% | 4,096,800 | - | +0.23% | - | - |
| 10/26 | 875 | 876 | 859 | 860 | -1.26% | 2,996,400 | - | +0.47% | - | - |
| 10/25 | 857 | 872 | 856 | 871 | +1.16% | 2,941,800 | - | +1.63% | - | - |
| 10/24 | 854 | 870 | 853 | 861 | -0.69% | 3,810,100 | - | +0.35% | - | - |
| 10/23 | 886 | 891 | 865 | 867 | -1.14% | 2,407,900 | - | +0.93% | - | - |
| 10/22 | 864 | 882 | 858 | 877 | -0.79% | 3,218,000 | - | +1.98% | - | - |
| 10/19 | 874 | 892 | 868 | 884 | +0.34% | 2,656,200 | - | +2.91% | - | - |
| 10/18 | 870 | 887 | 866 | 881 | +2.92% | 3,463,000 | - | +2.68% | - | - |
| 10/17 | 860 | 869 | 852 | 856 | +0.82% | 3,913,700 | - | +0.12% | - | - |
| 10/16 | 835 | 849 | 833 | 849 | +2.91% | 2,786,800 | - | -0.59% | - | - |
| 10/15 | 827 | 829 | 816 | 825 | -0.24% | 2,822,800 | - | -3.28% | - | - |
| 10/12 | 806 | 831 | 806 | 827 | +1.6% | 3,865,500 | - | -2.93% | - | - |
| 10/11 | 817 | 821 | 808 | 814 | -2.16% | 3,881,400 | - | -4.24% | - | - |
| 10/10 | 826 | 837 | 823 | 832 | -1.07% | 3,031,600 | - | -2.12% | - | - |
| 10/09 | 850 | 862 | 834 | 841 | -2.21% | 3,145,400 | - | -0.83% | - | - |
| 10/05 | 859 | 873 | 851 | 860 | +0.82% | 1,687,800 | - | +1.65% | - | - |
| 10/04 | 845 | 864 | 845 | 853 | +0.95% | 2,110,600 | - | +1.07% | - | - |
| 10/03 | 840 | 853 | 830 | 845 | -0.12% | 1,850,100 | - | +0.24% | - | - |
| 10/02 | 844 | 856 | 841 | 846 | +0.24% | 1,464,900 | - | +0.36% | - | - |
| 10/01 | 835 | 844 | 827 | 844 | -0.12% | 1,518,900 | - | +0.12% | - | - |
| 09/28 | 870 | 875 | 836 | 845 | -1.4% | 3,264,200 | - | +0.36% | - | - |
| 09/27 | 851 | 861 | 839 | 857 | -0.7% | 3,142,000 | - | +1.66% | - | - |
| 09/26 | 870 | 875 | 859 | 863 | -1.71% | 2,517,900 | - | +2.49% | - | - |
| 09/25 | 867 | 881 | 861 | 878 | +0.34% | 2,423,500 | - | +4.28% | - | - |
| 09/24 | 872 | 877 | 859 | 875 | -0.46% | 2,180,400 | - | +4.04% | - | - |
| 09/21 | 882 | 892 | 876 | 879 | -0.68% | 2,233,800 | - | +4.52% | - | - |
| 09/20 | 895 | 908 | 881 | 885 | -2.75% | 2,865,300 | - | +5.36% | - | - |
| 09/19 | 898 | 921 | 885 | 910 | +2.48% | 3,043,600 | - | +8.85% | - | - |
| 09/18 | 890 | 900 | 883 | 888 | -0.34% | 3,762,800 | - | +6.73% | - | - |
| 09/14 | 870 | 901 | 864 | 891 | +4.45% | 4,744,700 | - | +7.61% | - | - |
| 09/13 | 838 | 858 | 832 | 853 | +1.43% | 2,460,100 | - | +3.39% | - | - |
| 09/12 | 822 | 842 | 820 | 841 | +2.44% | 2,357,200 | - | +2.19% | - | - |
| 09/11 | 823 | 823 | 811 | 821 | -1.79% | 2,656,300 | - | 0% | - | - |
| 09/10 | 824 | 839 | 815 | 836 | +1.21% | 1,913,500 | - | +1.95% | - | - |
| 09/07 | 822 | 829 | 816 | 826 | +4.29% | 2,771,600 | - | +0.85% | - | - |
| 09/06 | 793 | 800 | 785 | 792 | +0.89% | 1,740,300 | - | -3.06% | - | - |
| 09/05 | 786 | 790 | 781 | 785 | -0.88% | 1,654,300 | - | -3.92% | - | - |
| 09/04 | 797 | 797 | 784 | 792 | -0.63% | 1,676,700 | - | -3.06% | - | - |
| 09/03 | 802 | 816 | 796 | 797 | +0.63% | 2,165,900 | - | -2.45% | - | - |
| 08/31 | 802 | 817 | 792 | 792 | -2.7% | 2,576,800 | - | -3.06% | - | - |
| 08/30 | 834 | 836 | 807 | 814 | -2.05% | 1,573,200 | - | -0.37% | - | - |
| 08/29 | 833 | 841 | 828 | 831 | +0.36% | 1,630,200 | - | +2.09% | - | - |
| 08/28 | 854 | 858 | 821 | 828 | -1.43% | 2,321,900 | - | +2.1% | - | - |
| 08/27 | 853 | 856 | 833 | 840 | -0.24% | 1,346,400 | - | +3.83% | - | - |
| 08/24 | 856 | 856 | 835 | 842 | -1.98% | 1,875,200 | - | +4.47% | - | - |
| 08/23 | 838 | 864 | 837 | 859 | +1.78% | 2,119,400 | - | +6.84% | - | - |
| 08/22 | 857 | 860 | 836 | 844 | -1.75% | 2,151,900 | - | +5.24% | - | - |
| 08/21 | 857 | 869 | 856 | 859 | +0.35% | 1,763,400 | - | +7.38% | - | - |
| 08/20 | 861 | 867 | 851 | 856 | 0% | 1,425,000 | - | +7.27% | - | - |
| 08/17 | 844 | 856 | 842 | 856 | +0.59% | 3,189,800 | - | +7.67% | - | - |
| 08/16 | 810 | 852 | 807 | 851 | +6.11% | 3,541,200 | - | +7.31% | - | - |
| 08/15 | 806 | 807 | 792 | 802 | +0.25% | 1,285,000 | - | +1.26% | - | - |
| 08/14 | 808 | 815 | 793 | 800 | 0% | 2,590,200 | - | +0.88% | - | - |
