株価チャート
2013/08/06～2013/12/30
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 |
| 12/30 | 4,140 | 4,140 | 4,090 | 4,125 | +0.61% | 914,000 | 1兆685億 | +6.26% | 22.07 | 2.78 |
| 12/27 | 4,175 | 4,175 | 4,085 | 4,100 | -1.09% | 1,005,000 | 1兆621億 | +6% | 21.94 | 2.76 |
| 12/26 | 4,090 | 4,170 | 4,085 | 4,145 | +2.09% | 1,075,000 | 1兆737億 | +7.47% | 22.18 | 2.79 |
| 12/25 | 3,945 | 4,065 | 3,940 | 4,060 | +2.92% | 2,050,000 | 1兆517億 | +5.67% | 21.72 | 2.74 |
| 12/24 | 3,950 | 3,970 | 3,930 | 3,945 | +0.13% | 1,456,000 | 1兆219億 | +2.98% | 21.11 | 2.66 |
| 12/20 | 3,900 | 3,940 | 3,885 | 3,940 | +0.51% | 1,187,000 | 1兆206億 | +3.01% | 21.08 | 2.65 |
| 12/19 | 3,905 | 3,940 | 3,890 | 3,920 | +1.69% | 1,933,000 | 1兆154億 | +2.64% | 20.97 | 2.64 |
| 12/18 | 3,775 | 3,855 | 3,770 | 3,855 | +2.12% | 1,213,000 | 9986億4904万 | +1.1% | 20.63 | 2.6 |
| 12/17 | 3,760 | 3,795 | 3,760 | 3,775 | +0.67% | 748,000 | 9779億2480万 | -0.87% | 20.2 | 2.54 |
| 12/16 | 3,820 | 3,835 | 3,750 | 3,750 | -1.96% | 809,000 | 9714億4848万 | -1.52% | 20.06 | 2.53 |
| 12/13 | 3,825 | 3,865 | 3,790 | 3,825 | -0.13% | 3,165,000 | 9908億7745万 | +0.47% | 20.47 | 2.58 |
| 12/12 | 3,815 | 3,840 | 3,805 | 3,830 | -1.42% | 995,000 | 9921億7271万 | +0.71% | 20.49 | 2.58 |
| 12/11 | 3,850 | 3,900 | 3,850 | 3,885 | -0.26% | 830,000 | 1兆64億 | +2.29% | 20.79 | 2.62 |
| 12/10 | 3,885 | 3,900 | 3,865 | 3,895 | -0.13% | 740,000 | 1兆90億 | +2.69% | 20.84 | 2.62 |
| 12/09 | 3,845 | 3,900 | 3,825 | 3,900 | +3.45% | 1,087,000 | 1兆103億 | +2.98% | 20.87 | 2.63 |
| 12/06 | 3,740 | 3,780 | 3,720 | 3,770 | +0.4% | 985,000 | 9766億2954万 | -0.24% | 20.17 | 2.54 |
| 12/05 | 3,835 | 3,850 | 3,745 | 3,755 | -1.96% | 1,131,000 | 9727億4374万 | -0.61% | 20.09 | 2.53 |
| 12/04 | 3,870 | 3,890 | 3,825 | 3,830 | -3.04% | 1,234,000 | 9921億7271万 | +1.35% | 20.49 | 2.58 |
| 12/03 | 3,890 | 3,955 | 3,875 | 3,950 | +2.46% | 1,649,000 | 1兆232億 | +4.64% | 21.13 | 2.66 |
| 12/02 | 3,815 | 3,865 | 3,815 | 3,855 | +1.05% | 667,000 | 9986億4904万 | +2.31% | 20.63 | 2.6 |
| 11/29 | 3,845 | 3,845 | 3,770 | 3,815 | -1.04% | 1,360,000 | 9882億8692万 | +1.44% | 20.41 | 2.57 |
| 11/28 | 3,780 | 3,860 | 3,780 | 3,855 | +3.07% | 1,553,000 | 9986億4904万 | +2.55% | 20.63 | 2.6 |
| 11/27 | 3,775 | 3,775 | 3,730 | 3,740 | -0.53% | 885,000 | 9688億5795万 | -0.37% | 20.01 | 2.52 |
| 11/26 | 3,775 | 3,800 | 3,755 | 3,760 | -0.4% | 1,270,000 | 9740億3901万 | +0.11% | 20.12 | 2.53 |
| 11/25 | 3,785 | 3,795 | 3,735 | 3,775 | +0.27% | 1,244,000 | 9779億2480万 | +0.51% | 20.2 | 2.54 |
| 11/22 | 3,865 | 3,870 | 3,745 | 3,765 | -1.7% | 1,851,000 | 9753億3427万 | +0.21% | 20.14 | 2.54 |
| 11/21 | 3,810 | 3,865 | 3,800 | 3,830 | +1.59% | 1,915,000 | 9921億7271万 | +1.94% | 20.49 | 2.58 |
| 11/20 | 3,800 | 3,815 | 3,760 | 3,770 | -0.66% | 1,183,000 | 9766億2954万 | +0.45% | 20.17 | 2.54 |
| 11/19 | 3,770 | 3,810 | 3,750 | 3,795 | 0% | 1,347,000 | 9831億586万 | +1.17% | 20.3 | 2.56 |
| 11/18 | 3,800 | 3,865 | 3,780 | 3,795 | +0.26% | 2,360,000 | 9831億586万 | +1.17% | 20.3 | 2.56 |
| 11/15 | 3,785 | 3,795 | 3,765 | 3,785 | +0.26% | 1,619,000 | 9805億1533万 | +0.99% | 20.25 | 2.55 |
| 11/14 | 3,730 | 3,790 | 3,730 | 3,775 | +1.21% | 1,699,000 | 9779億2480万 | +0.85% | 20.2 | 2.54 |
| 11/13 | 3,780 | 3,780 | 3,715 | 3,730 | -0.93% | 1,282,000 | 9662億6742万 | -0.13% | 19.96 | 2.51 |
| 11/12 | 3,750 | 3,785 | 3,690 | 3,765 | +1.07% | 1,254,000 | 9753億3427万 | +1.02% | 20.14 | 2.54 |
| 11/11 | 3,730 | 3,755 | 3,695 | 3,725 | +0.13% | 942,000 | 9649億7216万 | +0.22% | 19.93 | 2.51 |
| 11/08 | 3,670 | 3,740 | 3,655 | 3,720 | +0.54% | 992,000 | 9636億7689万 | +0.4% | 19.9 | 2.51 |
| 11/07 | 3,760 | 3,775 | 3,700 | 3,700 | -1.6% | 839,000 | 9584億9583万 | +0.11% | 19.8 | 2.49 |
| 11/06 | 3,700 | 3,770 | 3,690 | 3,760 | +0.4% | 905,000 | 9740億3901万 | +1.9% | 20.12 | 2.53 |
| 11/05 | 3,730 | 3,770 | 3,720 | 3,745 | +0.67% | 912,000 | 9701億5321万 | +1.74% | 20.04 | 2.52 |
| 11/01 | 3,775 | 3,780 | 3,690 | 3,720 | -0.67% | 945,000 | 9636億7689万 | +1.17% | 19.9 | 2.51 |
| 10/31 | 3,770 | 3,785 | 3,735 | 3,745 | -0.93% | 760,000 | 9701億5321万 | +1.93% | 20.04 | 2.52 |
| 10/30 | 3,780 | 3,785 | 3,750 | 3,780 | +1.34% | 1,113,000 | 9792億2007万 | +3.05% | 20.22 | 2.55 |
| 10/29 | 3,715 | 3,755 | 3,710 | 3,730 | -1.06% | 634,000 | 9662億6742万 | +1.88% | 19.96 | 2.51 |
| 10/28 | 3,725 | 3,770 | 3,690 | 3,770 | +2.72% | 738,000 | 9766億2954万 | +3.09% | 20.17 | 2.54 |
| 10/25 | 3,770 | 3,780 | 3,670 | 3,670 | -2.91% | 1,154,000 | 9507億2424万 | +0.44% | 19.64 | 2.47 |
| 10/24 | 3,715 | 3,795 | 3,695 | 3,780 | +1.75% | 1,038,000 | 9792億2007万 | +3.39% | 20.22 | 2.55 |
| 10/23 | 3,785 | 3,810 | 3,715 | 3,715 | -1.98% | 1,167,000 | 9623億8163万 | +1.78% | 19.88 | 2.5 |
| 10/22 | 3,760 | 3,800 | 3,745 | 3,790 | +0.4% | 1,078,000 | 9818億1060万 | +3.81% | 20.28 | 2.55 |
| 10/21 | 3,770 | 3,815 | 3,755 | 3,775 | -0.4% | 1,213,000 | 9779億2480万 | +3.57% | 20.2 | 2.54 |
| 10/18 | 3,775 | 3,790 | 3,750 | 3,790 | +0.4% | 1,403,000 | 9818億1060万 | +4.04% | 20.28 | 2.55 |
| 10/17 | 3,760 | 3,775 | 3,735 | 3,775 | +1.34% | 861,000 | 9779億2480万 | +3.65% | 20.2 | 2.54 |
| 10/16 | 3,725 | 3,730 | 3,695 | 3,725 | +0.13% | 1,134,000 | 9649億7216万 | +2.39% | 19.93 | 2.51 |
| 10/15 | 3,750 | 3,775 | 3,680 | 3,720 | -1.72% | 1,994,000 | 9636億7689万 | +2.42% | 19.9 | 2.51 |
| 10/11 | 3,785 | 3,800 | 3,710 | 3,785 | +1.47% | 2,050,000 | 9805億1533万 | +4.36% | 20.25 | 2.55 |
| 10/10 | 3,655 | 3,730 | 3,650 | 3,730 | +2.19% | 1,086,000 | 9662億6742万 | +3.04% | 19.96 | 2.51 |
| 10/09 | 3,580 | 3,650 | 3,560 | 3,650 | +1.67% | 939,000 | 9455億4319万 | +1.05% | 19.53 | 2.46 |
| 10/08 | 3,530 | 3,610 | 3,525 | 3,590 | +2.28% | 1,320,000 | 9300億1万 | -0.39% | 19.21 | 2.42 |
| 10/07 | 3,580 | 3,595 | 3,500 | 3,510 | -0.57% | 1,201,000 | 9092億7578万 | -2.36% | 18.78 | 2.36 |
| 10/04 | 3,455 | 3,635 | 3,455 | 3,530 | +3.22% | 2,769,000 | 9144億5683万 | -1.62% | 18.89 | 2.38 |
| 10/03 | 3,485 | 3,485 | 3,420 | 3,420 | -2.15% | 1,334,000 | 8859億6101万 | -4.44% | 18.3 | 2.3 |
| 10/02 | 3,590 | 3,595 | 3,485 | 3,495 | -1.55% | 1,412,000 | 9053億8998万 | -2.4% | 18.7 | 2.35 |
| 10/01 | 3,555 | 3,590 | 3,540 | 3,550 | +0.28% | 795,000 | 9196億3789万 | -0.81% | 18.99 | 2.39 |
| 09/30 | 3,565 | 3,620 | 3,540 | 3,540 | -2.61% | 1,078,000 | 9170億4736万 | -1.01% | 18.94 | 2.39 |
| 09/27 | 3,665 | 3,665 | 3,600 | 3,635 | -0.68% | 955,000 | 9416億5739万 | +1.79% | 19.45 | 2.45 |
| 09/26 | 3,605 | 3,660 | 3,545 | 3,660 | +2.23% | 1,093,000 | 9481億3372万 | +2.69% | 19.58 | 2.47 |
| 09/25 | 3,640 | 3,650 | 3,580 | 3,580 | -0.56% | 1,186,000 | 9274億948万 | +0.62% | 19.16 | 2.41 |
| 09/24 | 3,620 | 3,650 | 3,585 | 3,600 | -1.37% | 1,106,000 | 9325億9054万 | +1.27% | 19.26 | 2.43 |
| 09/20 | 3,710 | 3,715 | 3,640 | 3,650 | -1.08% | 1,037,000 | 9455億4319万 | +2.87% | 19.53 | 2.46 |
| 09/19 | 3,720 | 3,735 | 3,660 | 3,690 | -0.54% | 1,283,000 | 9559億530万 | +4.24% | 19.74 | 2.49 |
| 09/18 | 3,675 | 3,725 | 3,660 | 3,710 | +2.06% | 926,000 | 9610億8636万 | +4.98% | 19.85 | 2.5 |
| 09/17 | 3,735 | 3,760 | 3,630 | 3,635 | -2.55% | 990,000 | 9416億5739万 | +3.18% | 19.45 | 2.45 |
| 09/13 | 3,640 | 3,730 | 3,630 | 3,730 | +1.91% | 2,262,000 | 9662億6742万 | +6.18% | 19.96 | 2.51 |
| 09/12 | 3,665 | 3,720 | 3,640 | 3,660 | -1.21% | 1,471,000 | 9481億3372万 | +4.54% | 19.58 | 2.47 |
| 09/11 | 3,780 | 3,780 | 3,695 | 3,705 | -1.85% | 949,000 | 9597億9110万 | +6.28% | 19.82 | 2.5 |
| 09/10 | 3,700 | 3,780 | 3,680 | 3,775 | +2.58% | 1,059,000 | 9779億2480万 | +8.48% | 20.2 | 2.54 |
| 09/09 | 3,685 | 3,690 | 3,640 | 3,680 | +3.08% | 915,000 | 9533億1477万 | +5.84% | 19.69 | 2.48 |
| 09/06 | 3,625 | 3,640 | 3,540 | 3,570 | -0.83% | 1,084,000 | 9248億1895万 | +2.73% | 19.1 | 2.41 |
| 09/05 | 3,610 | 3,635 | 3,575 | 3,600 | -0.14% | 1,178,000 | 9325億9054万 | +3.45% | 19.26 | 2.43 |
| 09/04 | 3,490 | 3,605 | 3,490 | 3,605 | +1.84% | 981,000 | 9338億8580万 | +3.68% | 19.29 | 2.43 |
| 09/03 | 3,470 | 3,540 | 3,455 | 3,540 | +2.91% | 1,095,000 | 9170億4736万 | +1.96% | 18.94 | 2.39 |
| 09/02 | 3,360 | 3,465 | 3,330 | 3,440 | +2.23% | 1,037,000 | 8911億4207万 | -0.86% | 18.41 | 2.32 |
| 08/30 | 3,385 | 3,400 | 3,330 | 3,365 | +1.2% | 1,428,000 | 8717億1310万 | -3.03% | 18.01 | 2.27 |
| 08/29 | 3,355 | 3,355 | 3,305 | 3,325 | 0% | 1,477,000 | 8613億5098万 | -4.34% | 17.79 | 2.24 |
| 08/28 | 3,335 | 3,375 | 3,300 | 3,325 | -3.62% | 1,500,000 | 8613億5098万 | -4.67% | 17.79 | 2.24 |
| 08/27 | 3,465 | 3,480 | 3,435 | 3,450 | -0.43% | 954,000 | 8937億3260万 | -1.46% | 18.46 | 2.32 |
| 08/26 | 3,480 | 3,485 | 3,450 | 3,465 | +0.29% | 769,000 | 8976億1839万 | -1.34% | 18.54 | 2.33 |
| 08/23 | 3,490 | 3,500 | 3,435 | 3,455 | +0.88% | 1,613,000 | 8950億2786万 | -1.9% | 18.49 | 2.33 |
| 08/22 | 3,410 | 3,450 | 3,370 | 3,425 | -1.15% | 1,317,000 | 8872億5628万 | -3.03% | 18.33 | 2.31 |
| 08/21 | 3,510 | 3,575 | 3,410 | 3,465 | -1.14% | 1,547,000 | 8976億1839万 | -2.31% | 18.54 | 2.33 |
| 08/20 | 3,510 | 3,605 | 3,500 | 3,505 | +0.14% | 1,604,000 | 9079億8051万 | -1.57% | 18.75 | 2.36 |
| 08/19 | 3,450 | 3,500 | 3,445 | 3,500 | +2.34% | 764,000 | 9066億8525万 | -2.13% | 18.73 | 2.36 |
| 08/16 | 3,395 | 3,445 | 3,380 | 3,420 | -1.16% | 829,000 | 8859億6101万 | -4.71% | 18.3 | 2.3 |
| 08/15 | 3,470 | 3,525 | 3,440 | 3,460 | -1.98% | 1,041,000 | 8963億2313万 | -4% | 18.51 | 2.33 |
| 08/14 | 3,495 | 3,535 | 3,445 | 3,530 | +2.77% | 1,383,000 | 9144億5683万 | -2.41% | 18.89 | 2.38 |
| 08/13 | 3,430 | 3,450 | 3,365 | 3,435 | +1.33% | 1,679,000 | 8898億4681万 | -5.29% | 18.38 | 2.31 |
| 08/12 | 3,405 | 3,445 | 3,375 | 3,390 | -1.31% | 1,036,000 | 8781億8942万 | -6.77% | 18.14 | 2.28 |
| 08/09 | 3,310 | 3,540 | 3,310 | 3,435 | +4.89% | 3,337,000 | 8898億4681万 | -5.71% | 18.38 | 2.31 |
| 08/08 | 3,515 | 3,515 | 3,265 | 3,275 | -7.88% | 2,896,000 | 8483億9834万 | -10.27% | 17.52 | 2.21 |
| 08/07 | 3,675 | 3,695 | 3,555 | 3,555 | -4.05% | 1,542,000 | 9209億3316万 | -2.92% | 19.02 | 2.4 |
| 08/06 | 3,640 | 3,705 | 3,570 | 3,705 | +1.79% | 1,051,000 | 9597億9110万 | +1.09% | 19.82 | 2.5 |
