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 | 3,025 | 3,030 | 2,974 | 3,000 | -0.17% | 6,496,300 | 6兆 | -0.83% | 17.46 | 3.32 |
| 03/28 | 3,015 | 3,015 | 2,972 | 3,005 | -0.33% | 5,202,400 | 6兆100億 | -0.46% | 17.49 | 3.33 |
| 03/27 | 3,005 | 3,015 | 2,975 | 3,015 | -0.33% | 6,053,000 | 6兆300億 | +0.03% | 17.55 | 3.34 |
| 03/26 | 3,000 | 3,040 | 3,000 | 3,025 | +0.5% | 5,179,600 | 6兆500億 | +0.46% | 17.61 | 3.35 |
| 03/25 | 3,030 | 3,030 | 2,995 | 3,010 | +0.5% | 4,381,900 | 6兆200億 | +0.07% | 17.52 | 3.33 |
| 03/22 | 3,050 | 3,050 | 2,995 | 2,995 | -2.12% | 5,321,900 | 5兆9900億 | -0.27% | 17.43 | 3.32 |
| 03/21 | 3,075 | 3,095 | 3,040 | 3,060 | +0.49% | 7,812,700 | 6兆1200億 | +2% | 17.81 | 3.39 |
| 03/19 | 3,040 | 3,055 | 3,010 | 3,045 | +1.5% | 8,443,700 | 6兆900億 | +1.64% | 17.72 | 3.37 |
| 03/18 | 3,065 | 3,070 | 2,972 | 3,000 | -2.44% | 8,829,200 | 6兆 | +0.33% | 17.46 | 3.32 |
| 03/15 | 3,090 | 3,110 | 3,030 | 3,075 | -1.76% | 34,646,800 | 6兆1500億 | +2.95% | 17.9 | 3.4 |
| 03/14 | 3,220 | 3,225 | 3,100 | 3,130 | -2.34% | 26,388,500 | 6兆2600億 | +4.89% | 18.22 | 3.47 |
| 03/13 | 3,040 | 3,205 | 3,025 | 3,205 | +7.19% | 36,596,200 | 6兆4100億 | +7.44% | 18.66 | 3.55 |
| 03/12 | 2,960 | 3,010 | 2,957 | 2,990 | -0.66% | 25,821,900 | 5兆9800億 | +0.57% | 17.4 | 3.31 |
| 03/11 | 3,080 | 3,090 | 3,000 | 3,010 | -3.68% | 8,087,500 | 6兆200億 | +1.24% | 17.52 | 3.33 |
| 03/08 | 3,125 | 3,155 | 3,090 | 3,125 | -0.16% | 8,748,500 | 6兆2500億 | +5.18% | 18.19 | 3.46 |
| 03/07 | 3,165 | 3,240 | 3,115 | 3,130 | +1.13% | 4,173,000 | 6兆2600億 | +5.74% | 18.22 | 3.47 |
| 03/06 | 3,060 | 3,105 | 3,045 | 3,095 | +0.65% | 3,084,500 | 6兆1900億 | +4.92% | 18.02 | 3.43 |
| 03/05 | 3,130 | 3,140 | 3,065 | 3,075 | -1.28% | 2,240,500 | 6兆1500億 | +4.63% | 17.9 | 3.4 |
| 03/04 | 3,120 | 3,160 | 3,090 | 3,115 | +2.13% | 4,104,800 | 6兆2300億 | +6.46% | 18.13 | 3.45 |
| 03/01 | 2,927 | 3,070 | 2,927 | 3,050 | +4.27% | 4,552,400 | 6兆1000億 | +4.7% | 17.75 | 3.38 |
| 02/28 | 2,908 | 2,939 | 2,885 | 2,925 | +0.79% | 3,167,900 | 5兆8500億 | +0.93% | 17.03 | 3.24 |
| 02/27 | 2,892 | 2,925 | 2,876 | 2,902 | +0.76% | 4,049,500 | 5兆8040億 | +0.52% | 16.89 | 3.21 |
| 02/26 | 2,890 | 2,897 | 2,805 | 2,880 | -0.72% | 5,511,700 | 5兆7600億 | +0.07% | 16.76 | 3.19 |
| 02/25 | 2,900 | 2,914 | 2,885 | 2,901 | +1.43% | 3,279,800 | 5兆8020億 | +1.08% | 16.89 | 3.21 |
| 02/22 | 2,869 | 2,879 | 2,841 | 2,860 | +0.7% | 3,368,400 | 5兆7200億 | -0.1% | 16.65 | 3.17 |
| 02/21 | 2,871 | 2,911 | 2,814 | 2,840 | -1.9% | 4,582,500 | 5兆6800億 | -0.63% | 16.53 | 3.14 |
| 02/20 | 2,825 | 2,900 | 2,752 | 2,895 | -1.03% | 10,687,700 | 5兆7900億 | +1.58% | 16.85 | 3.21 |
| 02/19 | 2,922 | 2,947 | 2,907 | 2,925 | -0.91% | 2,423,300 | 5兆8500億 | +2.96% | 17.03 | 3.24 |
| 02/18 | 2,925 | 2,974 | 2,925 | 2,952 | +1.79% | 2,979,700 | 5兆9040億 | +4.31% | 17.18 | 3.27 |
| 02/15 | 2,920 | 2,928 | 2,867 | 2,900 | -0.82% | 2,988,300 | 5兆8000億 | +2.95% | 16.88 | 3.21 |
| 02/14 | 2,942 | 2,945 | 2,851 | 2,924 | -0.58% | 3,863,400 | 5兆8480億 | +4.28% | 17.02 | 3.24 |
| 02/13 | 2,861 | 2,957 | 2,861 | 2,941 | +1.48% | 3,837,800 | 5兆8820億 | +5.37% | 17.12 | 3.26 |
| 02/12 | 2,968 | 3,005 | 2,897 | 2,898 | -1.43% | 5,792,700 | 5兆7960億 | +4.36% | 16.87 | 3.21 |
| 02/08 | 2,930 | 3,005 | 2,921 | 2,940 | -2% | 4,459,300 | 5兆8800億 | +6.44% | 17.11 | 3.25 |
| 02/07 | 3,065 | 3,070 | 2,996 | 3,000 | -2.91% | 5,206,500 | 6兆 | +9.41% | 17.46 | 3.32 |
| 02/06 | 3,085 | 3,110 | 3,065 | 3,090 | +4.04% | 4,741,700 | 6兆1800億 | +13.64% | 17.99 | 3.42 |
| 02/05 | 3,000 | 3,010 | 2,955 | 2,970 | -0.17% | 5,860,600 | 5兆9400億 | +10.33% | 17.29 | 3.29 |
| 02/04 | 2,955 | 3,020 | 2,941 | 2,975 | +0.47% | 4,515,900 | 5兆9500億 | +11.46% | 17.32 | 3.29 |
| 02/01 | 2,922 | 2,993 | 2,897 | 2,961 | +4% | 6,037,400 | 5兆9220億 | +11.95% | 17.24 | 3.28 |
| 01/31 | 2,890 | 2,899 | 2,820 | 2,847 | -1.49% | 5,444,100 | 5兆6940億 | +8.5% | 16.57 | 3.15 |
| 01/30 | 2,831 | 2,903 | 2,808 | 2,890 | +2.48% | 3,551,700 | 5兆7800億 | +10.94% | 16.82 | 3.2 |
| 01/29 | 2,757 | 2,827 | 2,752 | 2,820 | +2.29% | 3,171,200 | 5兆6400億 | +9.13% | 16.41 | 3.12 |
| 01/28 | 2,810 | 2,812 | 2,753 | 2,757 | -1.18% | 3,522,100 | 5兆5140億 | +7.49% | 16.05 | 3.05 |
| 01/25 | 2,714 | 2,792 | 2,710 | 2,790 | +4.93% | 4,877,400 | 5兆5800億 | +9.37% | 16.24 | 3.09 |
| 01/24 | 2,618 | 2,669 | 2,610 | 2,659 | -0.34% | 2,517,100 | 5兆3180億 | +4.85% | 15.48 | 2.94 |
| 01/23 | 2,666 | 2,694 | 2,650 | 2,668 | +0.08% | 2,549,400 | 5兆3360億 | +5.66% | 15.53 | 2.95 |
| 01/22 | 2,685 | 2,722 | 2,643 | 2,666 | -0.41% | 3,369,800 | 5兆3320億 | +6.09% | 15.52 | 2.95 |
| 01/21 | 2,717 | 2,735 | 2,677 | 2,677 | -2.12% | 2,681,600 | 5兆3540億 | +6.99% | 15.58 | 2.96 |
| 01/18 | 2,770 | 2,789 | 2,727 | 2,735 | +0.33% | 3,896,900 | 5兆4700億 | +9.75% | 15.92 | 3.03 |
| 01/17 | 2,697 | 2,730 | 2,683 | 2,726 | +2.64% | 5,192,800 | 5兆4520億 | +9.96% | 15.87 | 3.02 |
| 01/16 | 2,660 | 2,679 | 2,636 | 2,656 | -0.34% | 3,232,400 | 5兆3120億 | +7.7% | 15.46 | 2.94 |
| 01/15 | 2,660 | 2,698 | 2,643 | 2,665 | +0.6% | 3,811,900 | 5兆3300億 | +8.51% | 15.51 | 2.95 |
| 01/11 | 2,627 | 2,661 | 2,606 | 2,649 | +0.88% | 3,175,800 | 5兆2980億 | +8.34% | 15.42 | 2.93 |
| 01/10 | 2,605 | 2,631 | 2,594 | 2,626 | +2.14% | 3,701,500 | 5兆2520億 | +7.71% | 15.29 | 2.91 |
| 01/09 | 2,508 | 2,592 | 2,506 | 2,571 | -1.42% | 3,472,800 | 5兆1420億 | +5.8% | 14.97 | 2.85 |
| 01/08 | 2,618 | 2,648 | 2,603 | 2,608 | +0.58% | 4,663,700 | 5兆2160億 | +7.68% | 15.18 | 2.89 |
| 01/07 | 2,545 | 2,623 | 2,532 | 2,593 | +2.86% | 5,537,100 | 5兆1860億 | +7.37% | 15.09 | 2.87 |
| 01/04 | 2,550 | 2,550 | 2,450 | 2,521 | +3.32% | 4,767,900 | 5兆420億 | +4.69% | 14.67 | 2.79 |
| 2012 |
| 12/28 | 2,432 | 2,450 | 2,420 | 2,440 | +0.99% | 2,922,500 | - | +1.54% | - | - |
| 12/27 | 2,406 | 2,446 | 2,402 | 2,416 | +0.04% | 3,692,000 | - | +0.62% | - | - |
| 12/26 | 2,394 | 2,418 | 2,385 | 2,415 | +0.96% | 2,431,800 | - | +0.71% | - | - |
| 12/25 | 2,387 | 2,419 | 2,383 | 2,392 | +0.63% | 1,747,200 | - | -0.25% | - | - |
| 12/21 | 2,439 | 2,445 | 2,375 | 2,377 | -2.02% | 3,811,500 | - | -0.67% | - | - |
| 12/20 | 2,391 | 2,442 | 2,375 | 2,426 | +1.38% | 4,716,800 | - | +1.76% | - | - |
| 12/19 | 2,343 | 2,403 | 2,327 | 2,393 | +2.13% | 5,654,700 | - | +0.76% | - | - |
| 12/18 | 2,302 | 2,353 | 2,302 | 2,343 | -0.38% | 5,936,000 | - | -0.97% | - | - |
| 12/17 | 2,458 | 2,458 | 2,351 | 2,352 | -2.85% | 4,678,800 | - | -0.38% | - | - |
| 12/14 | 2,432 | 2,434 | 2,410 | 2,421 | +1.17% | 6,540,700 | - | +2.72% | - | - |
| 12/13 | 2,402 | 2,427 | 2,376 | 2,393 | +0.34% | 2,608,800 | - | +1.83% | - | - |
| 12/12 | 2,389 | 2,404 | 2,376 | 2,385 | +0.13% | 2,346,500 | - | +1.75% | - | - |
| 12/11 | 2,380 | 2,400 | 2,378 | 2,382 | +0.25% | 2,468,600 | - | +1.79% | - | - |
| 12/10 | 2,410 | 2,417 | 2,371 | 2,376 | -2.14% | 3,190,000 | - | +1.8% | - | - |
| 12/07 | 2,450 | 2,463 | 2,424 | 2,428 | +0.08% | 2,642,600 | - | +4.3% | - | - |
| 12/06 | 2,427 | 2,434 | 2,414 | 2,426 | +0.92% | 2,911,700 | - | +4.57% | - | - |
| 12/05 | 2,380 | 2,417 | 2,367 | 2,404 | +0.38% | 3,291,500 | - | +4.02% | - | - |
| 12/04 | 2,408 | 2,427 | 2,375 | 2,395 | +0.38% | 3,650,900 | - | +3.9% | - | - |
| 12/03 | 2,431 | 2,436 | 2,386 | 2,386 | -3.4% | 3,473,100 | - | +3.69% | - | - |
| 11/30 | 2,456 | 2,479 | 2,438 | 2,470 | +1.6% | 3,493,100 | - | +7.53% | - | - |
| 11/29 | 2,387 | 2,444 | 2,387 | 2,431 | +1.97% | 2,537,600 | - | +6.11% | - | - |
| 11/28 | 2,415 | 2,438 | 2,384 | 2,384 | -1.61% | 3,837,900 | - | +4.29% | - | - |
| 11/27 | 2,440 | 2,494 | 2,421 | 2,423 | +0.25% | 4,036,100 | - | +6.13% | - | - |
| 11/26 | 2,420 | 2,445 | 2,393 | 2,417 | +0.67% | 3,536,200 | - | +6.1% | - | - |
| 11/22 | 2,410 | 2,430 | 2,383 | 2,401 | +0.63% | 3,046,400 | - | +5.58% | - | - |
| 11/21 | 2,351 | 2,386 | 2,338 | 2,386 | +1.75% | 3,009,600 | - | +5.02% | - | - |
| 11/20 | 2,400 | 2,403 | 2,343 | 2,345 | -2.74% | 5,054,700 | - | +3.3% | - | - |
| 11/19 | 2,373 | 2,447 | 2,352 | 2,411 | +6.54% | 7,397,700 | - | +6.21% | - | - |
| 11/16 | 2,167 | 2,263 | 2,158 | 2,263 | +5.11% | 4,365,300 | - | -0.13% | - | - |
| 11/15 | 2,200 | 2,210 | 2,150 | 2,153 | -1.96% | 3,633,800 | - | -5.11% | - | - |
| 11/14 | 2,162 | 2,203 | 2,147 | 2,196 | +0.5% | 2,556,000 | - | -3.35% | - | - |
| 11/13 | 2,224 | 2,224 | 2,174 | 2,185 | -1.31% | 1,785,500 | - | -3.74% | - | - |
| 11/12 | 2,225 | 2,227 | 2,211 | 2,214 | -1.47% | 1,546,600 | - | -2.55% | - | - |
| 11/09 | 2,237 | 2,260 | 2,215 | 2,247 | +0.4% | 2,860,300 | - | -1.27% | - | - |
| 11/08 | 2,254 | 2,263 | 2,213 | 2,238 | -0.53% | 2,048,900 | - | -1.71% | - | - |
| 11/07 | 2,289 | 2,298 | 2,232 | 2,250 | -1.4% | 2,903,700 | - | -1.27% | - | - |
| 11/06 | 2,262 | 2,296 | 2,244 | 2,282 | +1.83% | 2,279,300 | - | +0.09% | - | - |
| 11/05 | 2,226 | 2,262 | 2,225 | 2,241 | +0.27% | 2,142,700 | - | -1.75% | - | - |
| 11/02 | 2,230 | 2,264 | 2,223 | 2,235 | +0.81% | 2,368,400 | - | -2.19% | - | - |
| 11/01 | 2,272 | 2,279 | 2,209 | 2,217 | +0.5% | 2,784,200 | - | -3.06% | - | - |
| 10/31 | 2,190 | 2,270 | 2,190 | 2,206 | -1.47% | 4,830,800 | - | -3.67% | - | - |
| 10/30 | 2,311 | 2,320 | 2,239 | 2,239 | -2.4% | 2,264,800 | - | -2.48% | - | - |
