株価チャート
2012/10/30～2013/03/29
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 |
| 03/29 | 1,847 | 1,847 | 1,802 | 1,820 | -0.82% | 1,747,000 | 1兆918億 | +1% | 16.47 | 1.49 |
| 03/28 | 1,848 | 1,851 | 1,828 | 1,835 | -1.24% | 2,294,000 | 1兆1008億 | +2.23% | 16.61 | 1.5 |
| 03/27 | 1,875 | 1,875 | 1,853 | 1,858 | +0.11% | 2,260,000 | 1兆1146億 | +3.91% | 16.82 | 1.52 |
| 03/26 | 1,848 | 1,867 | 1,846 | 1,856 | -0.59% | 2,241,000 | 1兆1134億 | +4.21% | 16.8 | 1.52 |
| 03/25 | 1,842 | 1,879 | 1,842 | 1,867 | +1.47% | 2,483,000 | 1兆1200億 | +5.3% | 16.9 | 1.53 |
| 03/22 | 1,862 | 1,875 | 1,837 | 1,840 | -1.13% | 3,760,000 | 1兆1038億 | +4.43% | 16.66 | 1.5 |
| 03/21 | 1,873 | 1,879 | 1,857 | 1,861 | -0.11% | 3,012,000 | 1兆1164億 | +6.1% | 16.85 | 1.52 |
| 03/19 | 1,871 | 1,878 | 1,850 | 1,863 | +0.92% | 1,788,000 | 1兆1176億 | +6.76% | 16.86 | 1.52 |
| 03/18 | 1,852 | 1,862 | 1,842 | 1,846 | -2.59% | 2,591,000 | 1兆1074億 | +6.21% | 16.71 | 1.51 |
| 03/15 | 1,899 | 1,899 | 1,874 | 1,895 | +0.21% | 4,302,000 | 1兆1368億 | +9.47% | 17.15 | 1.55 |
| 03/14 | 1,876 | 1,894 | 1,865 | 1,891 | +1.07% | 2,152,000 | 1兆1344億 | +9.75% | 17.12 | 1.55 |
| 03/13 | 1,860 | 1,899 | 1,858 | 1,871 | -0.16% | 2,008,000 | 1兆1224億 | +9.1% | 16.94 | 1.53 |
| 03/12 | 1,885 | 1,888 | 1,861 | 1,874 | -0.37% | 2,953,000 | 1兆1242億 | +9.78% | 16.96 | 1.53 |
| 03/11 | 1,885 | 1,894 | 1,850 | 1,881 | +0.64% | 2,792,000 | 1兆1284億 | +10.71% | 17.03 | 1.54 |
| 03/08 | 1,814 | 1,878 | 1,811 | 1,869 | +4.01% | 8,488,000 | 1兆1212億 | +10.53% | 16.92 | 1.53 |
| 03/07 | 1,780 | 1,800 | 1,773 | 1,797 | +1.64% | 2,927,000 | 1兆780億 | +6.71% | 16.27 | 1.47 |
| 03/06 | 1,790 | 1,795 | 1,759 | 1,768 | -0.17% | 2,482,000 | 1兆606億 | +5.3% | 16 | 1.45 |
| 03/05 | 1,830 | 1,837 | 1,764 | 1,771 | -1.12% | 3,919,000 | 1兆624億 | +5.73% | 16.03 | 1.45 |
| 03/04 | 1,745 | 1,801 | 1,738 | 1,791 | +3.71% | 3,345,000 | 1兆744億 | +7.25% | 16.21 | 1.46 |
| 03/01 | 1,697 | 1,732 | 1,688 | 1,727 | +1.47% | 2,541,000 | 1兆360億 | +3.85% | 15.63 | 1.41 |
| 02/28 | 1,675 | 1,709 | 1,666 | 1,702 | +3.78% | 3,104,000 | 1兆210億 | +2.78% | 15.41 | 1.39 |
| 02/27 | 1,629 | 1,661 | 1,622 | 1,640 | +0.86% | 2,598,000 | 9838億7183万 | -0.55% | 14.85 | 1.34 |
| 02/26 | 1,650 | 1,668 | 1,617 | 1,626 | -2.93% | 3,850,000 | 9754億7292万 | -1.22% | 14.72 | 1.33 |
| 02/25 | 1,653 | 1,677 | 1,645 | 1,675 | +2.76% | 2,469,000 | 1兆48億 | +1.89% | 15.16 | 1.37 |
| 02/22 | 1,611 | 1,640 | 1,605 | 1,630 | -0.12% | 3,107,000 | 9778億7261万 | -0.67% | 14.75 | 1.33 |
| 02/21 | 1,645 | 1,669 | 1,629 | 1,632 | -2.33% | 2,803,000 | 9790億7246万 | -0.37% | 14.77 | 1.33 |
| 02/20 | 1,680 | 1,688 | 1,653 | 1,671 | -0.24% | 2,509,000 | 1兆24億 | +2.2% | 15.13 | 1.37 |
| 02/19 | 1,645 | 1,677 | 1,645 | 1,675 | +0.6% | 1,243,000 | 1兆48億 | +2.57% | 15.16 | 1.37 |
| 02/18 | 1,631 | 1,678 | 1,624 | 1,665 | +4.26% | 2,524,000 | 9988億6988万 | +2.34% | 15.07 | 1.36 |
| 02/15 | 1,619 | 1,625 | 1,580 | 1,597 | -1.9% | 2,852,000 | 9580億7519万 | -1.66% | 14.46 | 1.31 |
| 02/14 | 1,646 | 1,649 | 1,621 | 1,628 | -1.21% | 2,527,000 | 9766億7277万 | +0.43% | 14.74 | 1.33 |
| 02/13 | 1,673 | 1,682 | 1,644 | 1,648 | -2.37% | 2,225,000 | 9886億7121万 | +1.92% | 14.92 | 1.35 |
| 02/12 | 1,685 | 1,697 | 1,677 | 1,688 | +1.81% | 2,740,000 | 1兆126億 | +4.71% | 15.28 | 1.38 |
| 02/08 | 1,659 | 1,695 | 1,639 | 1,658 | -2.41% | 4,053,000 | 9946億7042万 | +3.17% | 15.01 | 1.36 |
| 02/07 | 1,694 | 1,720 | 1,687 | 1,699 | -0.06% | 2,452,000 | 1兆192億 | +6.25% | 15.38 | 1.39 |
| 02/06 | 1,691 | 1,717 | 1,683 | 1,700 | +2.6% | 2,314,000 | 1兆198億 | +6.85% | 15.39 | 1.39 |
| 02/05 | 1,675 | 1,689 | 1,657 | 1,657 | -1.72% | 1,700,000 | 9940億7050万 | +4.74% | 15 | 1.36 |
| 02/04 | 1,680 | 1,706 | 1,676 | 1,686 | +0.42% | 1,206,000 | 1兆114億 | +7.18% | 15.26 | 1.38 |
| 02/01 | 1,679 | 1,695 | 1,673 | 1,679 | 0% | 1,555,000 | 1兆72億 | +7.56% | 15.2 | 1.37 |
| 01/31 | 1,669 | 1,692 | 1,665 | 1,679 | -0.94% | 2,509,000 | 1兆72億 | +8.32% | 15.2 | 1.37 |
| 01/30 | 1,651 | 1,696 | 1,648 | 1,695 | +2.73% | 2,881,000 | 1兆168億 | +10.14% | 15.34 | 1.39 |
| 01/29 | 1,650 | 1,668 | 1,646 | 1,650 | -0.72% | 2,821,000 | 9898億7105万 | +8.13% | 14.94 | 1.35 |
| 01/28 | 1,634 | 1,667 | 1,628 | 1,662 | +4.27% | 4,452,000 | 9970億7011万 | +9.78% | 15.04 | 1.36 |
| 01/25 | 1,586 | 1,599 | 1,582 | 1,594 | +2.25% | 2,127,000 | 9562億7543万 | +6.2% | 14.43 | 1.3 |
| 01/24 | 1,531 | 1,564 | 1,526 | 1,559 | +1.3% | 2,187,000 | 9352億7816万 | +4.63% | 14.11 | 1.27 |
| 01/23 | 1,564 | 1,571 | 1,539 | 1,539 | -1.97% | 1,695,000 | 9232億7972万 | +3.92% | 13.93 | 1.26 |
| 01/22 | 1,566 | 1,592 | 1,551 | 1,570 | +0.19% | 1,770,000 | 9418億7730万 | +6.66% | 14.21 | 1.28 |
| 01/21 | 1,598 | 1,598 | 1,564 | 1,567 | -1.94% | 1,504,000 | 9400億7754万 | +7.26% | 14.18 | 1.28 |
| 01/18 | 1,580 | 1,607 | 1,577 | 1,598 | +3.36% | 2,351,000 | 9586億7511万 | +10.13% | 14.47 | 1.31 |
| 01/17 | 1,583 | 1,583 | 1,524 | 1,546 | -0.9% | 2,739,000 | 9274億7918万 | +7.44% | 13.99 | 1.26 |
| 01/16 | 1,597 | 1,600 | 1,556 | 1,560 | -3.41% | 2,758,000 | 9358億7808万 | +9.17% | 14.12 | 1.28 |
| 01/15 | 1,568 | 1,624 | 1,564 | 1,615 | +4.33% | 2,885,000 | 9688億7378万 | +13.89% | 14.62 | 1.32 |
| 01/11 | 1,568 | 1,580 | 1,547 | 1,548 | -1.28% | 3,151,000 | 9286億7902万 | +10.26% | 14.01 | 1.27 |
| 01/10 | 1,543 | 1,571 | 1,543 | 1,568 | +1.88% | 1,560,000 | 9406億7746万 | +12.64% | 14.19 | 1.28 |
| 01/09 | 1,471 | 1,543 | 1,471 | 1,539 | +1.85% | 2,107,000 | 9232億7972万 | +11.52% | 13.93 | 1.26 |
| 01/08 | 1,498 | 1,528 | 1,487 | 1,511 | -1.31% | 2,354,000 | 9064億8191万 | +10.37% | 13.68 | 1.24 |
| 01/07 | 1,562 | 1,570 | 1,528 | 1,531 | -1.48% | 2,093,000 | 9184億8035万 | +12.66% | 13.86 | 1.25 |
| 01/04 | 1,519 | 1,555 | 1,515 | 1,554 | +5.07% | 2,377,000 | 9322億7855万 | +15.37% | 14.07 | 1.27 |
| 2012 |
| 12/28 | 1,490 | 1,491 | 1,458 | 1,479 | -0.2% | 2,124,000 | - | +10.79% | - | - |
| 12/27 | 1,488 | 1,490 | 1,465 | 1,482 | +0.75% | 2,242,000 | - | +11.85% | - | - |
| 12/26 | 1,449 | 1,471 | 1,448 | 1,471 | +2.51% | 2,257,000 | - | +11.78% | - | - |
| 12/25 | 1,425 | 1,439 | 1,420 | 1,435 | +2.28% | 1,561,000 | - | +9.79% | - | - |
| 12/21 | 1,410 | 1,426 | 1,397 | 1,403 | +0.57% | 2,233,000 | - | +8.01% | - | - |
| 12/20 | 1,395 | 1,405 | 1,393 | 1,395 | -0.71% | 2,663,000 | - | +8.06% | - | - |
| 12/19 | 1,397 | 1,409 | 1,379 | 1,405 | +2.11% | 4,569,000 | - | +9.59% | - | - |
| 12/18 | 1,348 | 1,383 | 1,347 | 1,376 | +2.99% | 3,315,000 | - | +8.09% | - | - |
| 12/17 | 1,357 | 1,360 | 1,336 | 1,336 | -1.04% | 2,815,000 | - | +5.61% | - | - |
| 12/14 | 1,330 | 1,352 | 1,323 | 1,350 | +2.12% | 4,882,000 | - | +7.31% | - | - |
| 12/13 | 1,335 | 1,338 | 1,315 | 1,322 | +0.53% | 2,430,000 | - | +5.68% | - | - |
| 12/12 | 1,326 | 1,327 | 1,312 | 1,315 | -0.3% | 1,539,000 | - | +5.54% | - | - |
| 12/11 | 1,311 | 1,325 | 1,310 | 1,319 | +1% | 1,975,000 | - | +6.29% | - | - |
| 12/10 | 1,314 | 1,316 | 1,305 | 1,306 | 0% | 1,397,000 | - | +5.75% | - | - |
| 12/07 | 1,300 | 1,314 | 1,297 | 1,306 | +0.38% | 1,917,000 | - | +6.09% | - | - |
| 12/06 | 1,304 | 1,307 | 1,295 | 1,301 | +0.62% | 1,355,000 | - | +6.03% | - | - |
| 12/05 | 1,290 | 1,305 | 1,290 | 1,293 | +0.94% | 1,932,000 | - | +5.72% | - | - |
| 12/04 | 1,273 | 1,286 | 1,267 | 1,281 | +0.87% | 1,131,000 | - | +5.09% | - | - |
| 12/03 | 1,266 | 1,276 | 1,263 | 1,270 | +0.79% | 1,611,000 | - | +4.44% | - | - |
| 11/30 | 1,263 | 1,273 | 1,254 | 1,260 | +0.24% | 2,208,000 | - | +3.87% | - | - |
| 11/29 | 1,265 | 1,268 | 1,253 | 1,257 | -0.48% | 1,529,000 | - | +3.97% | - | - |
| 11/28 | 1,261 | 1,272 | 1,260 | 1,263 | +0.48% | 1,645,000 | - | +4.73% | - | - |
| 11/27 | 1,245 | 1,260 | 1,240 | 1,257 | +0.88% | 1,462,000 | - | +4.58% | - | - |
| 11/26 | 1,261 | 1,265 | 1,243 | 1,246 | +0.08% | 1,421,000 | - | +3.92% | - | - |
| 11/22 | 1,261 | 1,263 | 1,235 | 1,245 | +0.16% | 1,238,000 | - | +4.1% | - | - |
| 11/21 | 1,254 | 1,256 | 1,235 | 1,243 | -0.24% | 1,301,000 | - | +4.28% | - | - |
| 11/20 | 1,239 | 1,250 | 1,237 | 1,246 | +0.73% | 1,626,000 | - | +4.88% | - | - |
| 11/19 | 1,240 | 1,246 | 1,232 | 1,237 | +0.24% | 1,737,000 | - | +4.48% | - | - |
| 11/16 | 1,212 | 1,235 | 1,211 | 1,234 | +1.82% | 2,008,000 | - | +4.49% | - | - |
| 11/15 | 1,191 | 1,213 | 1,190 | 1,212 | +2.62% | 2,545,000 | - | +2.89% | - | - |
| 11/14 | 1,168 | 1,187 | 1,165 | 1,181 | +0.6% | 1,389,000 | - | +0.43% | - | - |
| 11/13 | 1,168 | 1,174 | 1,159 | 1,174 | +0.51% | 1,271,000 | - | -0.09% | - | - |
| 11/12 | 1,171 | 1,180 | 1,167 | 1,168 | -0.6% | 1,020,000 | - | -0.6% | - | - |
| 11/09 | 1,163 | 1,180 | 1,154 | 1,175 | +0.77% | 2,181,000 | - | -0.09% | - | - |
| 11/08 | 1,171 | 1,183 | 1,163 | 1,166 | -1.77% | 2,161,000 | - | -0.85% | - | - |
| 11/07 | 1,194 | 1,194 | 1,172 | 1,187 | +0.08% | 1,337,000 | - | +1.02% | - | - |
| 11/06 | 1,189 | 1,192 | 1,180 | 1,186 | -0.08% | 908,000 | - | +1.19% | - | - |
| 11/05 | 1,193 | 1,202 | 1,186 | 1,187 | -1.66% | 1,103,000 | - | +1.54% | - | - |
| 11/02 | 1,207 | 1,225 | 1,206 | 1,207 | +0.84% | 1,361,000 | - | +3.43% | - | - |
| 11/01 | 1,200 | 1,202 | 1,189 | 1,197 | -0.99% | 1,142,000 | - | +2.75% | - | - |
| 10/31 | 1,192 | 1,213 | 1,187 | 1,209 | +1.85% | 1,563,000 | - | +4.04% | - | - |
| 10/30 | 1,206 | 1,216 | 1,187 | 1,187 | -1.58% | 1,383,000 | - | +2.42% | - | - |
