時価総額
2012/10/30~2013/03/29
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2013 |
03/29 | 2,557 | 2,580 | 2,527 | 2,573 | -0.13% | 2,683,800 | 3兆571億 | +3.81% | 17.43 | 1.51 |
03/28 | 2,590 | 2,597 | 2,537 | 2,577 | -0.51% | 3,752,400 | 3兆610億 | +4.45% | 17.45 | 1.51 |
03/27 | 2,603 | 2,603 | 2,553 | 2,590 | -0.38% | 3,077,100 | 3兆769億 | +5.5% | 17.54 | 1.52 |
03/26 | 2,597 | 2,613 | 2,583 | 2,600 | +0.65% | 3,423,300 | 3兆888億 | +6.51% | 17.61 | 1.52 |
03/25 | 2,610 | 2,630 | 2,583 | 2,583 | +0.13% | 3,406,200 | 3兆690億 | +6.49% | 17.5 | 1.51 |
03/22 | 2,600 | 2,633 | 2,577 | 2,580 | -2.52% | 5,210,400 | 3兆650億 | +7.05% | 17.48 | 1.51 |
03/21 | 2,667 | 2,687 | 2,627 | 2,647 | +1.15% | 5,161,800 | 3兆1442億 | +10.55% | 17.93 | 1.55 |
03/19 | 2,567 | 2,627 | 2,560 | 2,617 | +4.25% | 4,172,400 | 3兆1086億 | +10.13% | 17.72 | 1.53 |
03/18 | 2,593 | 2,597 | 2,500 | 2,510 | -3.71% | 4,730,400 | 2兆9818億 | +6.4% | 17 | 1.47 |
03/15 | 2,540 | 2,607 | 2,537 | 2,607 | +2.62% | 6,396,900 | 3兆967億 | +11.21% | 17.66 | 1.52 |
03/14 | 2,530 | 2,563 | 2,523 | 2,540 | +1.2% | 3,921,600 | 3兆175億 | +9.2% | 17.21 | 1.49 |
03/13 | 2,537 | 2,563 | 2,507 | 2,510 | -1.57% | 4,650,000 | 2兆9818億 | +8.75% | 17 | 1.47 |
03/12 | 2,610 | 2,610 | 2,547 | 2,550 | -1.8% | 4,860,300 | 3兆294億 | +11.4% | 17.27 | 1.49 |
03/11 | 2,500 | 2,603 | 2,487 | 2,597 | +5.7% | 5,579,400 | 3兆848億 | +14.34% | 17.59 | 1.52 |
03/08 | 2,457 | 2,467 | 2,427 | 2,457 | +0.41% | 5,636,400 | 2兆9185億 | +9.14% | 16.64 | 1.44 |
03/07 | 2,420 | 2,447 | 2,407 | 2,447 | +0.69% | 3,434,100 | 2兆9066億 | +9.47% | 16.57 | 1.43 |
03/06 | 2,397 | 2,437 | 2,350 | 2,430 | +1.11% | 4,951,800 | 2兆8868億 | +9.46% | 16.46 | 1.42 |
03/05 | 2,453 | 2,460 | 2,363 | 2,403 | -1.9% | 6,331,500 | 2兆8551億 | +9.04% | 16.28 | 1.41 |
03/04 | 2,363 | 2,473 | 2,353 | 2,450 | +4.11% | 6,175,800 | 2兆9106億 | +11.87% | 16.6 | 1.43 |
03/01 | 2,290 | 2,370 | 2,283 | 2,353 | +3.22% | 8,111,700 | 2兆7957億 | +8.3% | 15.94 | 1.38 |
02/28 | 2,247 | 2,290 | 2,247 | 2,280 | +1.48% | 5,555,700 | 2兆7086億 | +5.6% | 15.44 | 1.33 |
02/27 | 2,270 | 2,273 | 2,230 | 2,247 | -1.32% | 3,146,700 | 2兆6690億 | +4.64% | 15.22 | 1.31 |
02/26 | 2,270 | 2,293 | 2,257 | 2,277 | 0% | 3,184,500 | 2兆7046億 | +6.54% | 15.42 | 1.33 |
02/25 | 2,283 | 2,313 | 2,270 | 2,277 | 0% | 3,321,900 | 2兆7046億 | +7.14% | 15.42 | 1.33 |
02/22 | 2,253 | 2,310 | 2,250 | 2,277 | 0% | 6,239,400 | 2兆7046億 | +7.75% | 15.42 | 1.33 |
02/21 | 2,277 | 2,300 | 2,247 | 2,277 | -0.15% | 3,858,900 | 2兆7046億 | +8.36% | 15.42 | 1.33 |
02/20 | 2,257 | 2,297 | 2,253 | 2,280 | +2.09% | 5,509,200 | 2兆7086億 | +9.2% | 15.44 | 1.33 |
02/19 | 2,227 | 2,250 | 2,220 | 2,233 | +0.15% | 2,791,200 | 2兆6532億 | +7.63% | 15.13 | 1.31 |
02/18 | 2,177 | 2,230 | 2,173 | 2,230 | +2.61% | 3,600,900 | 2兆6492億 | +8.1% | 15.11 | 1.3 |
02/15 | 2,190 | 2,197 | 2,157 | 2,173 | -0.31% | 3,295,200 | 2兆5819億 | +5.96% | 14.72 | 1.27 |
02/14 | 2,243 | 2,247 | 2,167 | 2,180 | -1.36% | 4,027,800 | 2兆5898億 | +6.86% | 14.77 | 1.28 |
02/13 | 2,187 | 2,257 | 2,173 | 2,210 | +1.07% | 4,843,200 | 2兆6254億 | +8.92% | 14.97 | 1.29 |
02/12 | 2,167 | 2,213 | 2,160 | 2,187 | +2.66% | 4,452,900 | 2兆5977億 | +8.47% | 14.81 | 1.28 |
02/08 | 2,133 | 2,167 | 2,113 | 2,130 | -0.78% | 3,921,600 | 2兆5304億 | +6.34% | 14.43 | 1.25 |
02/07 | 2,103 | 2,167 | 2,100 | 2,147 | +2.38% | 5,497,500 | 2兆5502億 | +7.71% | 14.54 | 1.26 |
02/06 | 2,060 | 2,097 | 2,053 | 2,097 | +2.28% | 2,925,900 | 2兆4908億 | +5.79% | 14.2 | 1.23 |
02/05 | 2,090 | 2,093 | 2,047 | 2,050 | -1.91% | 2,829,600 | 2兆4354億 | +4.01% | 13.89 | 1.2 |
02/04 | 2,097 | 2,103 | 2,087 | 2,090 | +0.16% | 1,827,600 | 2兆4829億 | +6.52% | 14.16 | 1.22 |
02/01 | 2,077 | 2,100 | 2,063 | 2,087 | +1.29% | 3,055,500 | 2兆4789億 | +6.84% | 14.13 | 1.22 |
01/31 | 2,080 | 2,080 | 2,043 | 2,060 | -0.32% | 2,526,000 | 2兆4472億 | +5.97% | 13.95 | 1.21 |
01/30 | 2,050 | 2,097 | 2,050 | 2,067 | +0.81% | 4,147,500 | 2兆4552億 | +6.8% | 14 | 1.21 |
01/29 | 2,033 | 2,060 | 2,033 | 2,050 | +0.65% | 2,504,400 | 2兆4354億 | +6.49% | 13.89 | 1.2 |
01/28 | 2,040 | 2,050 | 2,030 | 2,037 | 0% | 2,766,600 | 2兆4195億 | +6.35% | 13.8 | 1.19 |
01/25 | 2,003 | 2,047 | 2,003 | 2,037 | +2.17% | 5,783,100 | 2兆4195億 | +6.8% | 13.8 | 1.19 |
01/24 | 1,973 | 1,997 | 1,970 | 1,993 | +0.17% | 3,868,500 | 2兆3680億 | +5.02% | 13.5 | 1.17 |
01/23 | 1,993 | 2,007 | 1,973 | 1,990 | -0.33% | 5,159,700 | 2兆3641億 | +5.24% | 13.48 | 1.16 |
01/22 | 1,983 | 2,010 | 1,980 | 1,997 | +0.67% | 4,140,600 | 2兆3720億 | +5.98% | 13.52 | 1.17 |
01/21 | 1,993 | 1,993 | 1,977 | 1,983 | +0.68% | 2,779,200 | 2兆3562億 | +5.67% | 13.43 | 1.16 |
01/18 | 1,973 | 1,973 | 1,960 | 1,970 | +0.34% | 3,993,000 | 2兆3403億 | +5.24% | 13.34 | 1.15 |
01/17 | 1,970 | 1,977 | 1,953 | 1,963 | +0.17% | 3,999,600 | 2兆3324億 | +5.22% | 13.3 | 1.15 |
01/16 | 1,973 | 1,973 | 1,957 | 1,960 | -0.17% | 4,101,600 | 2兆3284億 | +5.38% | 13.28 | 1.15 |
01/15 | 1,957 | 1,983 | 1,950 | 1,963 | +1.73% | 3,060,300 | 2兆3324億 | +5.84% | 13.3 | 1.15 |
01/11 | 1,923 | 1,943 | 1,913 | 1,930 | +0.7% | 3,008,700 | 2兆2928億 | +4.38% | 13.07 | 1.13 |
01/10 | 1,910 | 1,923 | 1,900 | 1,917 | +0.52% | 2,242,500 | 2兆2770億 | +3.94% | 12.98 | 1.12 |
01/09 | 1,927 | 1,927 | 1,883 | 1,907 | -0.17% | 3,591,600 | 2兆2651億 | +3.62% | 12.92 | 1.12 |
01/08 | 1,887 | 1,927 | 1,877 | 1,910 | +1.42% | 4,263,300 | 2兆2690億 | +3.97% | 12.94 | 1.12 |
01/07 | 1,880 | 1,893 | 1,870 | 1,883 | +0.89% | 2,999,100 | 2兆2374億 | +2.75% | 12.76 | 1.1 |
01/04 | 1,900 | 1,900 | 1,860 | 1,867 | +0.36% | 3,586,200 | 2兆2176億 | +2% | 12.64 | 1.09 |
2012 |
12/28 | 1,877 | 1,877 | 1,850 | 1,860 | -0.71% | 3,069,300 | - | +1.86% | - | - |
12/27 | 1,853 | 1,897 | 1,843 | 1,873 | +1.63% | 3,979,200 | - | +2.76% | - | - |
12/26 | 1,847 | 1,850 | 1,820 | 1,843 | +1.1% | 2,477,700 | - | +1.28% | - | - |
12/25 | 1,860 | 1,863 | 1,820 | 1,823 | -1.44% | 4,010,100 | - | +0.35% | - | - |
12/21 | 1,870 | 1,887 | 1,847 | 1,850 | -0.54% | 4,767,300 | - | +1.98% | - | - |
12/20 | 1,847 | 1,867 | 1,840 | 1,860 | +1.27% | 5,092,800 | - | +2.71% | - | - |
12/19 | 1,807 | 1,840 | 1,800 | 1,837 | +1.47% | 4,513,500 | - | +1.7% | - | - |
12/18 | 1,823 | 1,823 | 1,807 | 1,810 | -0.55% | 3,040,800 | - | +0.44% | - | - |
12/17 | 1,827 | 1,830 | 1,813 | 1,820 | +0.18% | 2,284,500 | - | +1.11% | - | - |
12/14 | 1,810 | 1,830 | 1,807 | 1,817 | -0.18% | 4,703,400 | - | +1.04% | - | - |
12/13 | 1,837 | 1,837 | 1,807 | 1,820 | -0.36% | 3,497,400 | - | +1.28% | - | - |
12/12 | 1,817 | 1,833 | 1,807 | 1,827 | +1.11% | 2,550,000 | - | +1.59% | - | - |
12/11 | 1,827 | 1,827 | 1,787 | 1,807 | -0.91% | 3,396,000 | - | +0.48% | - | - |
12/10 | 1,850 | 1,850 | 1,813 | 1,823 | -1.44% | 2,927,700 | - | +1.3% | - | - |
12/07 | 1,840 | 1,857 | 1,840 | 1,850 | +0.73% | 2,182,500 | - | +2.72% | - | - |
12/06 | 1,833 | 1,850 | 1,830 | 1,837 | +1.1% | 2,577,900 | - | +2.09% | - | - |
12/05 | 1,827 | 1,833 | 1,813 | 1,817 | -0.55% | 3,013,500 | - | +1.04% | - | - |
12/04 | 1,803 | 1,830 | 1,800 | 1,827 | +0.92% | 2,468,700 | - | +1.59% | - | - |
12/03 | 1,830 | 1,840 | 1,800 | 1,810 | +0.37% | 3,458,100 | - | +0.61% | - | - |
11/30 | 1,827 | 1,827 | 1,800 | 1,803 | -1.28% | 3,478,800 | 2兆1640億 | +0.19% | 12.34 | 1.07 |
11/29 | 1,810 | 1,830 | 1,797 | 1,827 | +0.55% | 2,627,100 | - | +1.43% | - | - |
11/28 | 1,827 | 1,833 | 1,817 | 1,817 | -0.55% | 2,670,300 | - | +0.93% | - | - |
11/27 | 1,807 | 1,843 | 1,807 | 1,827 | +1.67% | 5,588,700 | - | +1.48% | - | - |
11/26 | 1,793 | 1,810 | 1,783 | 1,797 | +1.13% | 3,384,600 | - | -0.19% | - | - |
11/22 | 1,807 | 1,807 | 1,767 | 1,777 | -0.56% | 2,093,400 | - | -1.35% | - | - |
11/21 | 1,800 | 1,800 | 1,773 | 1,787 | -0.56% | 4,087,500 | - | -0.85% | - | - |
11/20 | 1,790 | 1,803 | 1,780 | 1,797 | +1.32% | 2,976,300 | - | -0.35% | - | - |
11/19 | 1,737 | 1,777 | 1,737 | 1,773 | +2.11% | 4,824,900 | - | -1.65% | - | - |
11/16 | 1,780 | 1,780 | 1,733 | 1,737 | -1.88% | 4,685,100 | - | -3.73% | - | - |
11/15 | 1,737 | 1,773 | 1,727 | 1,770 | +1.92% | 4,266,600 | - | -1.99% | - | - |
11/14 | 1,747 | 1,747 | 1,733 | 1,737 | -0.38% | 1,896,600 | - | -3.84% | - | - |
11/13 | 1,750 | 1,753 | 1,733 | 1,743 | -0.19% | 2,656,500 | - | -3.52% | - | - |
11/12 | 1,777 | 1,780 | 1,743 | 1,747 | -1.87% | 2,592,900 | - | -3.29% | - | - |
11/09 | 1,787 | 1,793 | 1,777 | 1,780 | -1.29% | 2,895,900 | - | -1.44% | - | - |
11/08 | 1,813 | 1,820 | 1,800 | 1,803 | -1.64% | 2,132,700 | - | -0.09% | - | - |
11/07 | 1,847 | 1,847 | 1,820 | 1,833 | -0.18% | 2,665,800 | - | +1.74% | - | - |
11/06 | 1,840 | 1,843 | 1,817 | 1,837 | -0.9% | 2,505,600 | - | +2.15% | - | - |
11/05 | 1,833 | 1,853 | 1,830 | 1,853 | +0.91% | 2,637,300 | - | +3.36% | - | - |
11/02 | 1,807 | 1,837 | 1,803 | 1,837 | +2.23% | 3,265,800 | - | +2.72% | - | - |
11/01 | 1,817 | 1,820 | 1,797 | 1,797 | -1.64% | 3,576,300 | - | +0.65% | - | - |
10/31 | 1,817 | 1,840 | 1,813 | 1,827 | +1.48% | 5,714,400 | - | +2.45% | - | - |
10/30 | 1,867 | 1,867 | 1,800 | 1,800 | -3.23% | 6,901,500 | - | +1.18% | - | - |