株価チャート
2013/06/24～2013/11/15
株価推移
| 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 |
| 11/15 | 1,165 | 1,177 | 1,162 | 1,170 | +1.12% | 4,714,200 | 1兆7109億 | +2.27% | 9.3 | 0.61 |
| 11/14 | 1,159 | 1,178 | 1,145 | 1,157 | -0.09% | 7,104,000 | 1兆6919億 | +1.31% | 9.2 | 0.61 |
| 11/13 | 1,137 | 1,165 | 1,137 | 1,158 | +1.05% | 6,060,300 | 1兆6933億 | +1.67% | 9.21 | 0.61 |
| 11/12 | 1,125 | 1,148 | 1,123 | 1,146 | +2.32% | 5,088,800 | 1兆6758億 | +0.79% | 9.11 | 0.6 |
| 11/11 | 1,131 | 1,138 | 1,113 | 1,120 | -1.41% | 4,303,800 | 1兆6378億 | -1.5% | 8.9 | 0.59 |
| 11/08 | 1,130 | 1,145 | 1,127 | 1,136 | -1.47% | 3,563,500 | 1兆6611億 | -0.09% | 9.03 | 0.59 |
| 11/07 | 1,138 | 1,154 | 1,131 | 1,153 | +0.09% | 3,441,600 | 1兆6860億 | +1.32% | 9.17 | 0.6 |
| 11/06 | 1,121 | 1,154 | 1,121 | 1,152 | +1.86% | 3,096,600 | 1兆6845億 | +1.23% | 9.16 | 0.6 |
| 11/05 | 1,133 | 1,154 | 1,121 | 1,131 | +0.44% | 3,725,400 | 1兆6538億 | -0.7% | 8.99 | 0.59 |
| 11/01 | 1,149 | 1,149 | 1,119 | 1,126 | -0.71% | 2,435,600 | 1兆6465億 | -1.23% | 8.95 | 0.59 |
| 10/31 | 1,122 | 1,148 | 1,119 | 1,134 | +1.07% | 3,382,500 | 1兆6582億 | -0.61% | 9.02 | 0.59 |
| 10/30 | 1,133 | 1,136 | 1,117 | 1,122 | -0.88% | 4,080,600 | 1兆6407億 | -1.75% | 8.92 | 0.59 |
| 10/29 | 1,125 | 1,138 | 1,119 | 1,132 | +0.27% | 3,373,900 | 1兆6553億 | -0.96% | 9 | 0.59 |
| 10/28 | 1,130 | 1,138 | 1,121 | 1,129 | +0.36% | 2,621,200 | 1兆6509億 | -1.31% | 8.98 | 0.59 |
| 10/25 | 1,148 | 1,148 | 1,125 | 1,125 | -1.83% | 4,491,600 | 1兆6451億 | -1.75% | 8.94 | 0.59 |
| 10/24 | 1,143 | 1,149 | 1,125 | 1,146 | +0.26% | 3,327,700 | 1兆6758億 | -0.09% | 9.11 | 0.6 |
| 10/23 | 1,155 | 1,157 | 1,140 | 1,143 | -0.35% | 3,283,800 | 1兆6714億 | -0.35% | 9.09 | 0.6 |
| 10/22 | 1,162 | 1,164 | 1,144 | 1,147 | -0.52% | 2,601,400 | 1兆6772億 | +0.09% | 9.12 | 0.6 |
| 10/21 | 1,166 | 1,170 | 1,150 | 1,153 | -0.35% | 2,966,000 | 1兆6860億 | +0.52% | 9.17 | 0.6 |
| 10/18 | 1,154 | 1,164 | 1,153 | 1,157 | +0.26% | 2,206,100 | 1兆6919億 | +0.96% | 9.2 | 0.61 |
| 10/17 | 1,168 | 1,170 | 1,141 | 1,154 | -0.09% | 2,358,100 | 1兆6875億 | +0.7% | 9.17 | 0.6 |
| 10/16 | 1,162 | 1,169 | 1,151 | 1,155 | -0.52% | 2,492,800 | 1兆6889億 | +0.7% | 9.18 | 0.6 |
| 10/15 | 1,163 | 1,170 | 1,152 | 1,161 | +0.52% | 3,252,300 | 1兆6977億 | +1.22% | 9.23 | 0.61 |
| 10/11 | 1,155 | 1,165 | 1,133 | 1,155 | +1.49% | 4,422,000 | 1兆6889億 | +0.7% | 9.18 | 0.6 |
| 10/10 | 1,126 | 1,148 | 1,116 | 1,138 | +1.34% | 4,064,100 | 1兆6641億 | -0.78% | 9.05 | 0.6 |
| 10/09 | 1,088 | 1,127 | 1,088 | 1,123 | +3.22% | 2,776,000 | 1兆6421億 | -2.09% | 8.93 | 0.59 |
| 10/08 | 1,090 | 1,097 | 1,075 | 1,088 | -1.36% | 3,823,900 | 1兆5910億 | -5.06% | 8.65 | 0.57 |
| 10/07 | 1,130 | 1,144 | 1,100 | 1,103 | -2.48% | 3,640,000 | 1兆6129億 | -3.84% | 8.77 | 0.58 |
| 10/04 | 1,144 | 1,155 | 1,131 | 1,131 | -1.05% | 2,778,400 | 1兆6538億 | -1.48% | 8.99 | 0.59 |
| 10/03 | 1,156 | 1,168 | 1,143 | 1,143 | -1.12% | 3,186,400 | 1兆6714億 | -0.26% | 9.09 | 0.6 |
| 10/02 | 1,169 | 1,185 | 1,150 | 1,156 | -0.09% | 4,324,100 | 1兆6904億 | +1.14% | 9.19 | 0.6 |
| 10/01 | 1,148 | 1,166 | 1,141 | 1,157 | -0.09% | 3,010,500 | 1兆6919億 | +1.49% | 9.2 | 0.61 |
| 10/01 | 株式分割 1→400 |
| 09/30 | 1,152 | 1,164 | 1,135 | 1,158 | -0.26% | 2,970,000 | 1兆6933億 | +1.85% | 9.21 | 0.61 |
| 09/27 | 1,154 | 1,165 | 1,141 | 1,161 | +0.61% | 3,057,100 | 1兆6977億 | +2.38% | 9.23 | 0.61 |
| 09/26 | 1,150 | 1,161 | 1,130 | 1,154 | +0.02% | 1,840,400 | 1兆6875億 | +2.12% | 9.17 | 0.6 |
| 09/25 | 1,156 | 1,168 | 1,146 | 1,154 | +0.54% | 2,910,400 | 1兆6871億 | +2.46% | 9.18 | 0.6 |
| 09/24 | 1,150 | 1,153 | 1,134 | 1,148 | -1.4% | 3,028,000 | 1兆6780億 | +2.09% | 9.14 | 0.6 |
| 09/20 | 1,164 | 1,166 | 1,155 | 1,164 | +0.22% | 3,510,000 | 1兆7017億 | +3.81% | 9.26 | 0.61 |
| 09/19 | 1,170 | 1,171 | 1,155 | 1,161 | +0.43% | 2,324,800 | 1兆6981億 | +3.87% | 9.24 | 0.61 |
| 09/18 | 1,156 | 1,170 | 1,154 | 1,156 | +0.76% | 2,816,800 | 1兆6908億 | +3.79% | 9.2 | 0.61 |
| 09/17 | 1,155 | 1,155 | 1,143 | 1,148 | +0.88% | 3,094,800 | 1兆6780億 | +3.38% | 9.14 | 0.6 |
| 09/13 | 1,163 | 1,168 | 1,135 | 1,138 | -1.41% | 5,908,400 | 1兆6633億 | +2.85% | 9.06 | 0.6 |
| 09/12 | 1,143 | 1,160 | 1,135 | 1,154 | +2.21% | 5,617,600 | 1兆6871億 | +4.79% | 9.18 | 0.6 |
| 09/11 | 1,154 | 1,155 | 1,120 | 1,129 | -3.42% | 5,580,000 | 1兆6505億 | +2.89% | 8.99 | 0.59 |
| 09/10 | 1,179 | 1,183 | 1,161 | 1,169 | -0.74% | 5,056,000 | 1兆7090億 | +6.83% | 9.3 | 0.61 |
| 09/09 | 1,175 | 1,183 | 1,163 | 1,178 | +1.62% | 4,266,000 | 1兆7218億 | +8.03% | 9.37 | 0.62 |
| 09/06 | 1,161 | 1,171 | 1,155 | 1,159 | +0.11% | 4,926,000 | 1兆6944億 | +6.6% | 9.22 | 0.61 |
| 09/05 | 1,150 | 1,168 | 1,148 | 1,158 | +1.2% | 4,836,000 | 1兆6926億 | +6.58% | 9.21 | 0.61 |
| 09/04 | 1,138 | 1,145 | 1,135 | 1,144 | +0.77% | 3,754,800 | 1兆6725億 | +5.51% | 9.11 | 0.6 |
| 09/03 | 1,118 | 1,139 | 1,118 | 1,135 | +3.18% | 4,474,800 | 1兆6597億 | +5% | 9.04 | 0.59 |
| 09/02 | 1,113 | 1,113 | 1,094 | 1,100 | -1.23% | 2,490,000 | 1兆6085億 | +1.95% | 8.76 | 0.58 |
| 08/30 | 1,119 | 1,134 | 1,096 | 1,114 | -1.98% | 7,036,000 | 1兆6286億 | +3.32% | 8.87 | 0.58 |
| 08/29 | 1,108 | 1,143 | 1,108 | 1,136 | +5.21% | 10,616,800 | 1兆6615億 | +5.4% | 9.05 | 0.6 |
| 08/28 | 1,061 | 1,086 | 1,059 | 1,080 | +0.93% | 5,217,600 | 1兆5793億 | +0.09% | 8.6 | 0.57 |
| 08/27 | 1,074 | 1,090 | 1,065 | 1,070 | -1.61% | 3,939,600 | 1兆5646億 | -1.02% | 8.52 | 0.56 |
| 08/26 | 1,083 | 1,094 | 1,083 | 1,088 | +0.46% | 2,431,600 | 1兆5902億 | +0.32% | 8.66 | 0.57 |
| 08/23 | 1,075 | 1,089 | 1,073 | 1,083 | +2% | 2,840,400 | 1兆5829億 | -0.41% | 8.62 | 0.57 |
| 08/22 | 1,073 | 1,088 | 1,060 | 1,061 | -0.24% | 2,640,400 | 1兆5518億 | -2.55% | 8.45 | 0.56 |
| 08/21 | 1,059 | 1,068 | 1,045 | 1,064 | -0.12% | 2,879,600 | 1兆5555億 | -2.59% | 8.47 | 0.56 |
| 08/20 | 1,085 | 1,085 | 1,058 | 1,065 | -3.18% | 5,118,400 | 1兆5573億 | -2.83% | 8.48 | 0.56 |
| 08/19 | 1,088 | 1,105 | 1,088 | 1,100 | +1.27% | 3,227,200 | 1兆6085億 | +0.18% | 8.76 | 0.58 |
| 08/16 | 1,070 | 1,091 | 1,070 | 1,086 | +1.28% | 6,817,200 | 1兆5884億 | -1.34% | 8.65 | 0.57 |
| 08/15 | 1,055 | 1,078 | 1,055 | 1,073 | 0% | 2,650,000 | 1兆5683億 | -2.85% | 8.54 | 0.56 |
| 08/14 | 1,068 | 1,078 | 1,060 | 1,073 | +1.66% | 4,068,000 | 1兆5683億 | -3.03% | 8.54 | 0.56 |
| 08/13 | 1,056 | 1,061 | 1,046 | 1,055 | +1.32% | 3,486,000 | 1兆5427億 | -4.87% | 8.4 | 0.55 |
| 08/12 | 1,018 | 1,045 | 1,013 | 1,041 | +2.08% | 5,372,400 | 1兆5226億 | -6.28% | 8.29 | 0.55 |
| 08/09 | 1,030 | 1,035 | 1,014 | 1,020 | -1.45% | 6,900,800 | 1兆4915億 | -8.52% | 8.12 | 0.53 |
| 08/08 | 1,051 | 1,061 | 1,031 | 1,035 | -2.01% | 5,304,400 | 1兆5135億 | -7.42% | 8.24 | 0.54 |
| 08/07 | 1,075 | 1,078 | 1,054 | 1,056 | -2.31% | 5,674,400 | 1兆5445億 | -5.69% | 8.41 | 0.55 |
| 08/06 | 1,101 | 1,106 | 1,070 | 1,081 | -2.37% | 6,503,200 | 1兆5811億 | -3.55% | 8.61 | 0.57 |
| 08/05 | 1,103 | 1,119 | 1,101 | 1,108 | -1.99% | 3,148,400 | 1兆6195億 | -1.03% | 8.82 | 0.58 |
| 08/02 | 1,133 | 1,133 | 1,115 | 1,130 | +1.92% | 3,437,600 | 1兆6524億 | +1.25% | 9 | 0.59 |
| 08/01 | 1,090 | 1,116 | 1,088 | 1,109 | +3.38% | 3,224,000 | 1兆6213億 | -0.2% | 8.83 | 0.58 |
| 07/31 | 1,070 | 1,091 | 1,064 | 1,073 | -1.38% | 3,512,400 | 1兆5683億 | -3.03% | 8.54 | 0.56 |
| 07/30 | 1,063 | 1,093 | 1,063 | 1,088 | +1.99% | 3,467,200 | 1兆5902億 | -1.41% | 8.66 | 0.57 |
| 07/29 | 1,091 | 1,094 | 1,064 | 1,066 | -4.37% | 4,451,600 | 1兆5592億 | -3.07% | 8.49 | 0.56 |
| 07/26 | 1,126 | 1,130 | 1,115 | 1,115 | -2.62% | 3,632,000 | 1兆6304億 | +1.46% | 8.88 | 0.58 |
| 07/25 | 1,148 | 1,155 | 1,141 | 1,145 | -0.22% | 3,230,000 | 1兆6743億 | +4.47% | 9.12 | 0.6 |
| 07/24 | 1,145 | 1,149 | 1,140 | 1,148 | -0.11% | 3,726,000 | 1兆6780億 | +4.99% | 9.14 | 0.6 |
| 07/23 | 1,138 | 1,150 | 1,130 | 1,149 | +0.44% | 2,817,600 | 1兆6798億 | +5.29% | 9.14 | 0.6 |
| 07/22 | 1,148 | 1,153 | 1,136 | 1,144 | +0.44% | 3,650,400 | 1兆6725億 | +5.12% | 9.11 | 0.6 |
| 07/19 | 1,149 | 1,151 | 1,120 | 1,139 | -0.55% | 5,030,800 | 1兆6652億 | +5.05% | 9.07 | 0.6 |
| 07/18 | 1,150 | 1,163 | 1,139 | 1,145 | -0.33% | 4,082,800 | 1兆6743億 | +6.02% | 9.12 | 0.6 |
| 07/17 | 1,130 | 1,155 | 1,129 | 1,149 | +2.22% | 4,993,600 | 1兆6798億 | +6.66% | 9.14 | 0.6 |
| 07/16 | 1,148 | 1,155 | 1,120 | 1,124 | -3.54% | 6,198,800 | 1兆6432億 | +4.73% | 8.95 | 0.59 |
| 07/12 | 1,160 | 1,166 | 1,155 | 1,165 | +0.22% | 4,392,000 | 1兆7036億 | +8.68% | 9.27 | 0.61 |
| 07/11 | 1,135 | 1,170 | 1,135 | 1,163 | +1.97% | 7,621,600 | 1兆6999億 | +8.95% | 9.25 | 0.61 |
| 07/10 | 1,143 | 1,146 | 1,131 | 1,140 | 0% | 4,838,000 | 1兆6670億 | +7.24% | 9.08 | 0.6 |
| 07/09 | 1,123 | 1,143 | 1,121 | 1,140 | +2.13% | 6,998,000 | 1兆6670億 | +7.45% | 9.08 | 0.6 |
| 07/08 | 1,134 | 1,143 | 1,114 | 1,116 | -0.45% | 4,685,200 | 1兆6323億 | +5.31% | 8.89 | 0.58 |
| 07/05 | 1,105 | 1,124 | 1,105 | 1,121 | +2.05% | 5,012,400 | 1兆6396億 | +6.08% | 8.93 | 0.59 |
| 07/04 | 1,090 | 1,104 | 1,085 | 1,099 | +0.34% | 3,989,200 | 1兆6067億 | +4.05% | 8.75 | 0.58 |
| 07/03 | 1,069 | 1,100 | 1,058 | 1,095 | +2.82% | 7,891,600 | 1兆6012億 | +3.69% | 8.72 | 0.57 |
| 07/02 | 1,050 | 1,073 | 1,043 | 1,065 | +3.4% | 7,909,200 | 1兆5573億 | +0.76% | 8.48 | 0.56 |
| 07/01 | 1,035 | 1,038 | 1,015 | 1,030 | -0.48% | 4,020,800 | 1兆5061億 | -2.65% | 8.2 | 0.54 |
| 06/28 | 1,023 | 1,044 | 1,020 | 1,035 | +2.48% | 6,719,600 | 1兆5135億 | -2.45% | 8.24 | 0.54 |
| 06/27 | 1,005 | 1,010 | 995 | 1,010 | +1.38% | 5,878,800 | 1兆4769億 | -5.08% | 8.04 | 0.53 |
| 06/26 | 1,005 | 1,018 | 996 | 996 | -0.13% | 6,766,000 | 1兆4568億 | -6.81% | 7.93 | 0.52 |
| 06/25 | 1,009 | 1,021 | 995 | 998 | -1.72% | 8,802,800 | 1兆4586億 | -7.47% | 7.94 | 0.52 |
| 06/24 | 1,033 | 1,038 | 1,005 | 1,015 | -0.49% | 9,480,800 | 1兆4842億 | -6.62% | 8.08 | 0.53 |
