時価総額
2012/09/24～2013/02/21
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 |
| 02/21 | 495 | 497 | 489 | 491 | -0.81% | 60,900 | 180億9330万 | -0.2% | 7.98 | 0.83 |
| 02/20 | 492 | 496 | 490 | 495 | +1.43% | 43,600 | 182億4070万 | +0.61% | 8.04 | 0.84 |
| 02/19 | 490 | 491 | 487 | 488 | -0.41% | 27,200 | 179億8275万 | -0.81% | 7.93 | 0.83 |
| 02/18 | 481 | 490 | 480 | 490 | +1.66% | 54,500 | 180億5645万 | -0.41% | 7.96 | 0.83 |
| 02/15 | 482 | 484 | 473 | 482 | -0.41% | 72,500 | 177億6165万 | -2.23% | 7.83 | 0.82 |
| 02/14 | 484 | 491 | 482 | 484 | -0.41% | 43,500 | 178億3535万 | -1.83% | 7.86 | 0.82 |
| 02/13 | 485 | 501 | 485 | 486 | 0% | 306,400 | 179億905万 | -1.42% | 7.89 | 0.82 |
| 02/12 | 489 | 492 | 484 | 486 | -0.82% | 73,200 | 179億905万 | -1.62% | 7.89 | 0.82 |
| 02/08 | 493 | 497 | 489 | 490 | -0.61% | 51,800 | 180億5645万 | -0.81% | 7.96 | 0.83 |
| 02/07 | 499 | 499 | 493 | 493 | -1.2% | 161,700 | 181億6700万 | -0.2% | 8.01 | 0.84 |
| 02/06 | 500 | 503 | 496 | 499 | +0.81% | 55,600 | 183億8810万 | +1.22% | 8.11 | 0.85 |
| 02/05 | 498 | 500 | 495 | 495 | -0.6% | 77,200 | 182億4070万 | +0.61% | 8.04 | 0.84 |
| 02/04 | 495 | 500 | 495 | 498 | +1.01% | 84,700 | 183億5125万 | +1.43% | 8.09 | 0.84 |
| 02/01 | 489 | 500 | 486 | 493 | -2.38% | 232,200 | 181億6700万 | +0.82% | 8.01 | 0.84 |
| 01/31 | 504 | 509 | 496 | 505 | +1% | 174,500 | 186億920万 | +3.48% | 8.2 | 0.86 |
| 01/30 | 490 | 502 | 489 | 500 | +2.25% | 233,100 | 184億2495万 | +2.88% | 8.12 | 0.85 |
| 01/29 | 488 | 492 | 488 | 489 | 0% | 40,700 | 180億1960万 | +1.03% | 7.94 | 0.83 |
| 01/28 | 494 | 494 | 489 | 489 | 0% | 45,900 | 180億1960万 | +1.45% | 7.94 | 0.83 |
| 01/25 | 490 | 493 | 489 | 489 | -0.61% | 55,300 | 180億1960万 | +1.88% | 7.94 | 0.83 |
| 01/24 | 485 | 492 | 484 | 492 | +1.23% | 40,600 | 181億3015万 | +2.93% | 7.99 | 0.83 |
| 01/23 | 494 | 494 | 485 | 486 | -1.42% | 68,300 | 179億905万 | +2.1% | 7.89 | 0.82 |
| 01/22 | 497 | 497 | 491 | 493 | -0.4% | 30,400 | 181億6700万 | +4.01% | 8.01 | 0.84 |
| 01/21 | 499 | 499 | 494 | 495 | -0.2% | 42,700 | 182億4070万 | +4.87% | 8.04 | 0.84 |
| 01/18 | 495 | 497 | 492 | 496 | +0.81% | 30,300 | 182億7755万 | +5.76% | 8.06 | 0.84 |
| 01/17 | 495 | 497 | 486 | 492 | -0.4% | 63,600 | 181億3015万 | +5.35% | 7.99 | 0.83 |
| 01/16 | 495 | 497 | 489 | 494 | -0.8% | 56,500 | 182億385万 | +6.24% | 8.02 | 0.84 |
| 01/15 | 499 | 500 | 492 | 498 | +0.4% | 107,700 | 183億5125万 | +7.56% | 8.09 | 0.84 |
| 01/11 | 497 | 499 | 491 | 496 | +0.4% | 101,600 | 182億7755万 | +7.83% | 8.06 | 0.84 |
| 01/10 | 500 | 500 | 492 | 494 | -0.8% | 82,200 | 182億385万 | +8.1% | 8.02 | 0.84 |
| 01/09 | 490 | 498 | 488 | 498 | +1.43% | 110,300 | 183億5125万 | +9.45% | 8.09 | 0.84 |
| 01/08 | 497 | 497 | 485 | 491 | -0.81% | 60,500 | 180億9330万 | +8.87% | 7.98 | 0.83 |
| 01/07 | 490 | 495 | 486 | 495 | +1.02% | 78,400 | 182億4070万 | +10.24% | 8.04 | 0.84 |
| 01/04 | 482 | 490 | 480 | 490 | +2.51% | 74,600 | 180億5645万 | +10.11% | 7.96 | 0.83 |
| 2012 |
| 12/28 | 477 | 482 | 474 | 478 | 0% | 79,500 | - | +8.14% | - | - |
| 12/27 | 481 | 481 | 475 | 478 | -0.42% | 73,600 | - | +8.64% | - | - |
| 12/26 | 466 | 484 | 466 | 480 | +4.12% | 207,900 | - | +9.84% | - | - |
| 12/25 | 468 | 472 | 460 | 461 | -0.86% | 160,800 | - | +5.98% | - | - |
| 12/21 | 461 | 465 | 456 | 465 | +0.87% | 108,000 | - | +7.64% | - | - |
| 12/20 | 458 | 461 | 453 | 461 | +0.44% | 115,000 | - | +7.21% | - | - |
| 12/19 | 455 | 462 | 450 | 459 | +2.23% | 136,500 | - | +7.49% | - | - |
| 12/18 | 438 | 454 | 437 | 449 | +3.22% | 313,500 | - | +5.65% | - | - |
| 12/17 | 433 | 439 | 433 | 435 | +0.46% | 61,500 | - | +2.84% | - | - |
| 12/14 | 436 | 436 | 430 | 433 | -0.92% | 111,700 | - | +2.61% | - | - |
| 12/13 | 438 | 442 | 437 | 437 | -0.46% | 58,500 | - | +3.8% | - | - |
| 12/12 | 440 | 440 | 437 | 439 | -0.23% | 37,900 | - | +4.28% | - | - |
| 12/11 | 435 | 440 | 434 | 440 | +0.46% | 97,200 | - | +4.76% | - | - |
| 12/10 | 440 | 440 | 435 | 438 | -0.45% | 50,100 | - | +4.53% | - | - |
| 12/07 | 438 | 440 | 433 | 440 | +0.23% | 49,100 | - | +5.26% | - | - |
| 12/06 | 439 | 439 | 435 | 439 | 0% | 15,900 | - | +5.28% | - | - |
| 12/05 | 438 | 440 | 434 | 439 | +0.69% | 59,500 | - | +5.28% | - | - |
| 12/04 | 432 | 440 | 431 | 436 | -0.46% | 51,700 | - | +4.56% | - | - |
| 12/03 | 423 | 440 | 423 | 438 | +3.55% | 121,900 | - | +5.04% | - | - |
| 11/30 | 423 | 424 | 417 | 423 | 0% | 81,200 | - | +1.44% | - | - |
| 11/29 | 420 | 424 | 420 | 423 | +1.2% | 54,200 | - | +1.44% | - | - |
| 11/28 | 416 | 424 | 416 | 418 | -0.24% | 29,500 | - | 0% | - | - |
| 11/27 | 417 | 419 | 416 | 419 | +0.72% | 43,300 | - | +0.24% | - | - |
| 11/26 | 415 | 417 | 415 | 416 | +0.48% | 15,800 | - | -0.72% | - | - |
| 11/22 | 416 | 417 | 413 | 414 | -0.24% | 41,700 | - | -1.43% | - | - |
| 11/21 | 413 | 416 | 412 | 415 | +0.48% | 33,000 | - | -1.43% | - | - |
| 11/20 | 418 | 418 | 413 | 413 | -0.24% | 34,300 | - | -2.13% | - | - |
| 11/19 | 409 | 416 | 409 | 414 | +1.72% | 27,500 | - | -1.9% | - | - |
| 11/16 | 405 | 407 | 401 | 407 | +1.5% | 50,800 | - | -3.78% | - | - |
| 11/15 | 396 | 403 | 394 | 401 | +1.26% | 65,800 | - | -5.2% | - | - |
| 11/14 | 395 | 400 | 395 | 396 | +0.51% | 30,100 | - | -6.6% | - | - |
| 11/13 | 402 | 403 | 393 | 394 | -1.99% | 72,200 | - | -7.29% | - | - |
| 11/12 | 411 | 412 | 402 | 402 | -2.66% | 50,100 | - | -5.63% | - | - |
| 11/09 | 412 | 415 | 412 | 413 | -0.48% | 36,800 | - | -3.28% | - | - |
| 11/08 | 420 | 420 | 415 | 415 | -1.43% | 36,200 | - | -3.04% | - | - |
| 11/07 | 420 | 422 | 417 | 421 | +0.96% | 18,800 | - | -1.64% | - | - |
| 11/06 | 419 | 422 | 416 | 417 | -0.48% | 43,100 | - | -2.57% | - | - |
| 11/05 | 421 | 423 | 419 | 419 | -1.41% | 40,600 | - | -2.1% | - | - |
| 11/02 | 420 | 425 | 420 | 425 | +1.19% | 22,600 | - | -0.93% | - | - |
| 11/01 | 427 | 428 | 418 | 420 | -2.1% | 67,500 | - | -2.1% | - | - |
| 10/31 | 422 | 434 | 422 | 429 | +0.47% | 55,200 | - | -0.23% | - | - |
| 10/30 | 435 | 439 | 427 | 427 | -2.51% | 39,800 | - | -0.93% | - | - |
| 10/29 | 439 | 440 | 434 | 438 | -0.23% | 21,800 | - | +1.62% | - | - |
| 10/26 | 442 | 442 | 434 | 439 | +0.23% | 81,400 | - | +1.62% | - | - |
| 10/25 | 435 | 438 | 431 | 438 | +1.15% | 40,600 | - | +1.62% | - | - |
| 10/24 | 428 | 433 | 428 | 433 | +0.7% | 21,000 | - | +0.23% | - | - |
| 10/23 | 432 | 435 | 430 | 430 | -1.6% | 60,700 | - | -0.46% | - | - |
| 10/22 | 438 | 438 | 427 | 437 | -0.68% | 48,600 | - | +1.16% | - | - |
| 10/19 | 435 | 442 | 435 | 440 | -0.23% | 44,900 | - | +1.85% | - | - |
| 10/18 | 435 | 441 | 435 | 441 | +0.68% | 48,000 | - | +2.08% | - | - |
| 10/17 | 434 | 443 | 434 | 438 | +2.58% | 96,300 | - | +1.62% | - | - |
| 10/16 | 425 | 428 | 424 | 427 | +0.71% | 27,100 | - | -0.93% | - | - |
| 10/15 | 419 | 425 | 419 | 424 | +0.95% | 16,500 | - | -1.62% | - | - |
| 10/12 | 418 | 422 | 418 | 420 | -0.47% | 35,200 | - | -2.33% | - | - |
| 10/11 | 419 | 422 | 418 | 422 | 0% | 28,100 | - | -1.86% | - | - |
| 10/10 | 421 | 426 | 420 | 422 | -0.71% | 27,100 | - | -1.86% | - | - |
| 10/09 | 424 | 427 | 422 | 425 | 0% | 41,200 | - | -1.16% | - | - |
| 10/05 | 422 | 425 | 421 | 425 | +0.71% | 32,700 | - | -1.16% | - | - |
| 10/04 | 419 | 426 | 419 | 422 | -0.24% | 32,400 | - | -1.86% | - | - |
| 10/03 | 424 | 424 | 419 | 423 | +0.24% | 28,500 | - | -1.86% | - | - |
| 10/02 | 422 | 427 | 422 | 422 | -0.71% | 54,500 | - | -2.09% | - | - |
| 10/01 | 430 | 430 | 425 | 425 | -1.39% | 27,000 | - | -1.39% | - | - |
| 09/28 | 437 | 438 | 431 | 431 | -1.6% | 17,800 | - | -0.23% | - | - |
| 09/27 | 427 | 438 | 427 | 438 | +0.92% | 34,100 | - | +1.39% | - | - |
| 09/26 | 427 | 435 | 427 | 434 | -2.25% | 35,300 | - | +0.46% | - | - |
| 09/25 | 440 | 444 | 438 | 444 | 0% | 50,600 | - | +2.54% | - | - |
| 09/24 | 443 | 447 | 441 | 444 | 0% | 71,900 | - | +2.54% | - | - |
