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 |
---|
2013 |
03/29 | 232 | 256 | 232 | 255 | +9.91% | 144,234,000 | 4097億8947万 | +17.51% | - | 0.37 |
03/28 | 228 | 237 | 226 | 232 | +2.2% | 48,827,200 | 3728億2806万 | +7.91% | - | 0.33 |
03/27 | 220 | 238 | 219 | 227 | +3.18% | 80,422,500 | 3647億9297万 | +5.58% | - | 0.33 |
03/26 | 215 | 223 | 215 | 220 | +1.38% | 31,777,200 | 3535億4385万 | +3.29% | - | 0.32 |
03/25 | 213 | 218 | 210 | 217 | +2.84% | 16,817,200 | 3487億2280万 | +2.36% | - | 0.31 |
03/22 | 220 | 222 | 211 | 211 | -2.76% | 21,628,700 | 3390億8069万 | 0% | - | 0.3 |
03/21 | 214 | 219 | 213 | 217 | +2.84% | 21,782,500 | 3487億2280万 | +3.33% | - | 0.31 |
03/19 | 208 | 214 | 207 | 211 | +0.48% | 13,033,400 | 3390億8069万 | +0.96% | - | 0.3 |
03/18 | 214 | 215 | 210 | 210 | -2.33% | 11,734,000 | 3374億7368万 | +0.48% | - | 0.3 |
03/15 | 213 | 216 | 212 | 215 | +0.47% | 17,154,300 | 3455億876万 | +3.37% | - | 0.31 |
03/14 | 211 | 214 | 210 | 214 | +0.94% | 8,350,200 | 3439億175万 | +2.88% | - | 0.31 |
03/13 | 212 | 213 | 210 | 212 | -0.47% | 9,428,400 | 3406億8771万 | +2.42% | - | 0.31 |
03/12 | 215 | 216 | 213 | 213 | -1.39% | 10,217,200 | 3422億9473万 | +2.9% | - | 0.31 |
03/11 | 217 | 217 | 213 | 216 | 0% | 13,875,200 | 3471億1578万 | +4.35% | - | 0.31 |
03/08 | 217 | 218 | 213 | 216 | -1.37% | 21,995,200 | 3471億1578万 | +4.35% | - | 0.31 |
03/07 | 223 | 224 | 218 | 219 | -1.79% | 14,892,300 | 3519億3683万 | +5.8% | - | 0.32 |
03/06 | 227 | 227 | 222 | 223 | -1.76% | 27,027,600 | 3583億6490万 | +8.25% | - | 0.32 |
03/05 | 221 | 231 | 219 | 227 | +3.65% | 80,759,100 | 3647億9297万 | +10.19% | - | 0.33 |
03/04 | 216 | 221 | 214 | 219 | +1.39% | 35,456,300 | 3519億3683万 | +6.83% | - | 0.32 |
03/01 | 221 | 226 | 211 | 216 | +2.86% | 106,232,600 | 3471億1578万 | +5.37% | - | 0.31 |
02/28 | 210 | 213 | 208 | 210 | +1.45% | 24,265,100 | 3374億7368万 | +2.94% | - | 0.3 |
02/27 | 207 | 213 | 205 | 207 | 0% | 20,924,700 | 3326億5262万 | +1.47% | - | 0.3 |
02/26 | 206 | 210 | 205 | 207 | -1.43% | 18,966,200 | 3326億5262万 | +1.47% | - | 0.3 |
02/25 | 207 | 212 | 205 | 210 | +2.44% | 29,390,000 | 3374億7368万 | +2.44% | - | 0.3 |
02/22 | 207 | 207 | 203 | 205 | -0.49% | 16,909,600 | 3294億3859万 | 0% | - | 0.3 |
02/21 | 213 | 218 | 202 | 206 | -4.19% | 61,343,400 | 3310億4561万 | +0.49% | - | 0.3 |
02/20 | 200 | 215 | 198 | 215 | +9.69% | 73,151,500 | 3455億876万 | +4.88% | - | 0.31 |
02/19 | 198 | 200 | 196 | 196 | -1.01% | 13,551,700 | 3149億7543万 | -4.39% | - | 0.28 |
02/18 | 193 | 201 | 189 | 198 | +3.13% | 29,123,300 | 3181億8947万 | -3.88% | - | 0.28 |
02/15 | 185 | 195 | 184 | 192 | +4.35% | 32,136,600 | 3085億4736万 | -7.25% | - | 0.28 |
02/14 | 183 | 187 | 182 | 184 | 0% | 13,381,800 | 2956億9122万 | -11.54% | - | 0.26 |
02/13 | 199 | 199 | 182 | 184 | -8.46% | 41,510,100 | 2956億9122万 | -11.96% | - | 0.26 |
02/12 | 203 | 204 | 201 | 201 | -0.99% | 13,136,000 | 3230億1052万 | -4.29% | - | 0.29 |
02/08 | 204 | 205 | 202 | 203 | -0.49% | 13,854,600 | 3262億2455万 | -3.79% | - | 0.29 |
02/07 | 209 | 211 | 204 | 204 | 0% | 22,762,400 | 3278億3157万 | -3.32% | - | 0.29 |
02/06 | 205 | 207 | 203 | 204 | 0% | 13,485,800 | 3278億3157万 | -3.77% | - | 0.29 |
02/05 | 206 | 208 | 204 | 204 | -2.39% | 14,772,000 | 3278億3157万 | -4.23% | - | 0.29 |
02/04 | 212 | 213 | 207 | 209 | -0.95% | 16,591,700 | 3358億6666万 | -2.34% | - | 0.3 |
02/01 | 217 | 220 | 211 | 211 | -0.94% | 37,684,200 | 3390億8069万 | -1.4% | - | 0.3 |
01/31 | 212 | 213 | 210 | 213 | +0.95% | 13,107,000 | 3422億9473万 | -0.93% | - | 0.31 |
01/30 | 211 | 216 | 209 | 211 | +0.48% | 28,768,600 | 3390億8069万 | -2.31% | - | 0.3 |
01/29 | 207 | 214 | 206 | 210 | +0.96% | 23,785,700 | 3374億7368万 | -3.23% | - | 0.3 |
01/28 | 209 | 209 | 205 | 208 | 0% | 10,686,600 | 3342億5964万 | -3.7% | - | 0.3 |
01/25 | 209 | 210 | 206 | 208 | +0.48% | 13,084,200 | 3342億5964万 | -2.8% | - | 0.3 |
01/24 | 208 | 208 | 201 | 207 | -0.96% | 22,649,600 | 3326億5262万 | -1.9% | - | 0.3 |
01/23 | 211 | 218 | 209 | 209 | -0.95% | 29,464,900 | 3358億6666万 | 0% | - | 0.3 |
01/22 | 212 | 215 | 210 | 211 | -0.47% | 14,844,900 | 3390億8069万 | +2.43% | - | 0.3 |
01/21 | 215 | 215 | 210 | 212 | -0.47% | 13,367,000 | 3406億8771万 | +4.43% | - | 0.31 |
01/18 | 213 | 221 | 211 | 213 | +1.43% | 29,326,900 | 3422億9473万 | +5.97% | - | 0.31 |
01/17 | 215 | 217 | 208 | 210 | -2.33% | 22,994,500 | 3374億7368万 | +6.6% | - | 0.3 |
01/16 | 219 | 220 | 212 | 215 | -1.83% | 21,677,900 | 3455億876万 | +10.82% | - | 0.31 |
01/15 | 222 | 226 | 219 | 219 | -0.9% | 27,751,500 | 3519億3683万 | +14.66% | - | 0.32 |
01/11 | 220 | 230 | 216 | 221 | +5.74% | 58,952,100 | 3551億5087万 | +18.18% | - | 0.32 |
01/10 | 208 | 250 | 207 | 209 | 0% | 241,984,100 | 3358億6666万 | +13.59% | - | 0.3 |
01/09 | 211 | 213 | 208 | 209 | -2.34% | 16,787,700 | 3358億6666万 | +16.11% | - | 0.3 |
01/08 | 215 | 217 | 212 | 214 | -1.38% | 17,015,100 | 3439億175万 | +20.9% | - | 0.31 |
01/07 | 221 | 222 | 214 | 217 | -0.91% | 22,997,800 | 3487億2280万 | +24.71% | - | 0.31 |
01/04 | 213 | 222 | 208 | 219 | +6.31% | 56,154,700 | 3519億3683万 | +28.82% | - | 0.32 |
2012 |
12/28 | 213 | 216 | 203 | 206 | -6.36% | 45,497,400 | - | +23.35% | - | - |
12/27 | 229 | 229 | 220 | 220 | -3.51% | 38,118,100 | - | +34.15% | - | - |
12/26 | 229 | 233 | 224 | 228 | -0.44% | 32,707,300 | - | +42.5% | - | - |
12/25 | 225 | 239 | 221 | 229 | +2.23% | 96,149,600 | - | +46.79% | - | - |
12/21 | 234 | 238 | 218 | 224 | -3.86% | 89,911,600 | - | +47.37% | - | - |
12/20 | 225 | 235 | 216 | 233 | +1.3% | 96,141,100 | - | +57.43% | - | - |
12/19 | 240 | 251 | 230 | 230 | -2.95% | 133,276,900 | - | +59.72% | - | - |
12/18 | 242 | 258 | 223 | 237 | +17.33% | 264,129,500 | - | +69.29% | - | - |
12/17 | 157 | 202 | 155 | 202 | +32.89% | 146,082,100 | - | +49.63% | - | - |
12/14 | 141 | 157 | 140 | 152 | +7.8% | 54,236,100 | - | +15.15% | - | - |
12/13 | 142 | 143 | 140 | 141 | 0% | 10,327,100 | - | +7.63% | - | - |
12/12 | 139 | 147 | 138 | 141 | +2.17% | 19,019,400 | - | +8.46% | - | - |
12/11 | 135 | 138 | 134 | 138 | -1.43% | 14,621,400 | - | +6.15% | - | - |
12/10 | 150 | 151 | 138 | 140 | -6.04% | 41,490,800 | - | +8.53% | - | - |
12/07 | 132 | 151 | 131 | 149 | +12.88% | 57,602,500 | - | +15.5% | - | - |
12/06 | 130 | 132 | 129 | 132 | +2.33% | 7,687,600 | - | +2.33% | - | - |
12/05 | 130 | 131 | 129 | 129 | -1.53% | 3,632,300 | - | +0.78% | - | - |
12/04 | 131 | 131 | 129 | 131 | 0% | 3,769,800 | - | +2.34% | - | - |
12/03 | 130 | 132 | 129 | 131 | +0.77% | 5,752,200 | - | +2.34% | - | - |
11/30 | 130 | 130 | 128 | 130 | +0.78% | 6,816,100 | - | +1.56% | - | - |
11/29 | 130 | 131 | 129 | 129 | -0.77% | 3,122,700 | - | +0.78% | - | - |
11/28 | 131 | 132 | 130 | 130 | -0.76% | 4,760,900 | - | +1.56% | - | - |
11/27 | 130 | 134 | 129 | 131 | +0.77% | 9,695,800 | - | +2.34% | - | - |
11/26 | 128 | 131 | 127 | 130 | +1.56% | 7,119,800 | - | +0.78% | - | - |
11/22 | 131 | 131 | 127 | 128 | -1.54% | 9,485,400 | - | -0.78% | - | - |
11/21 | 129 | 131 | 128 | 130 | +1.56% | 7,558,000 | - | +0.78% | - | - |
11/20 | 136 | 137 | 128 | 128 | -3.03% | 18,885,000 | - | -0.78% | - | - |
11/19 | 127 | 134 | 127 | 132 | +4.76% | 19,331,900 | - | +2.33% | - | - |
11/16 | 129 | 130 | 126 | 126 | -0.79% | 13,963,200 | - | -2.33% | - | - |
11/15 | 124 | 128 | 123 | 127 | +2.42% | 6,878,600 | - | -1.55% | - | - |
11/14 | 124 | 126 | 123 | 124 | +0.81% | 5,882,200 | - | -3.88% | - | - |
11/13 | 121 | 124 | 120 | 123 | +1.65% | 10,581,900 | - | -4.65% | - | - |
11/12 | 122 | 123 | 121 | 121 | -0.82% | 4,511,900 | - | -6.2% | - | - |
11/09 | 124 | 125 | 122 | 122 | -2.4% | 10,088,700 | - | -5.43% | - | - |
11/08 | 125 | 127 | 124 | 125 | -1.57% | 9,000,500 | - | -3.85% | - | - |
11/07 | 130 | 130 | 127 | 127 | -2.31% | 6,715,600 | - | -2.31% | - | - |
11/06 | 131 | 132 | 130 | 130 | -1.52% | 5,555,600 | - | 0% | - | - |
11/05 | 133 | 134 | 131 | 132 | -1.49% | 3,072,300 | - | +1.54% | - | - |
11/02 | 133 | 134 | 131 | 134 | +1.52% | 7,998,500 | - | +3.08% | - | - |
11/01 | 132 | 137 | 132 | 132 | +1.54% | 11,181,800 | - | +2.33% | - | - |
10/31 | 129 | 130 | 127 | 130 | +1.56% | 3,580,800 | - | +0.78% | - | - |
10/30 | 127 | 129 | 127 | 128 | +0.79% | 5,235,500 | - | -0.78% | - | - |