株価チャート
2006/09/29～2013/02/28
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 |
| 02/28 | 609 | 653 | 604 | 651 | +8.32% | 8,794,700 | 928億1738万 | +13.81% | 8.77 | 0.64 |
| 01/31 | 588 | 618 | 579 | 601 | +5.81% | 8,743,100 | 899億282万 | +6.37% | 8.5 | 0.62 |
| 2012 |
| 12/28 | 537 | 571 | 530 | 568 | +6.97% | 6,348,300 | - | +1.07% | - | - |
| 11/30 | 542 | 550 | 507 | 531 | -2.39% | 5,124,500 | 794億3161万 | -4.5% | 7.51 | 0.55 |
| 10/31 | 505 | 554 | 503 | 544 | +4.62% | 6,294,700 | - | -1.45% | - | - |
| 09/28 | 520 | 537 | 500 | 520 | +0.97% | 5,218,600 | - | -4.76% | - | - |
| 08/31 | 546 | 559 | 514 | 515 | -5.33% | 6,151,800 | 770億3819万 | -4.81% | 7.28 | 0.53 |
| 07/31 | 595 | 597 | 512 | 544 | -3.72% | 9,778,300 | - | +1.12% | - | - |
| 06/29 | 526 | 568 | 499 | 565 | +6.6% | 8,381,700 | - | +5.41% | - | - |
| 05/31 | 606 | 617 | 515 | 530 | -12.4% | 9,898,100 | 792億8202万 | -0.75% | 7.49 | 0.54 |
| 04/27 | 653 | 656 | 603 | 605 | -7.91% | 16,401,000 | - | +12.45% | - | - |
| 03/30 | 585 | 658 | 583 | 657 | +13.28% | 12,031,300 | - | +22.8% | - | - |
| 02/29 | 600 | 611 | 573 | 580 | -3.33% | 15,485,700 | 867億6145万 | +9.64% | 10.68 | 0.61 |
| 01/31 | 608 | 630 | 558 | 600 | -1.15% | 10,825,500 | - | +13.64% | - | - |
| 2011 |
| 12/30 | 592 | 622 | 577 | 607 | +4.3% | 7,061,700 | - | +15.4% | - | - |
| 11/30 | 626 | 659 | 565 | 582 | -8.2% | 8,320,600 | 870億6063万 | +11.28% | 10.72 | 0.62 |
| 10/31 | 677 | 730 | 597 | 634 | -6.76% | 11,946,600 | - | +21.22% | - | - |
| 09/30 | 602 | 690 | 577 | 680 | +13.14% | 10,883,300 | - | +30.27% | - | - |
| 08/31 | 590 | 636 | 565 | 601 | +2.21% | 8,547,300 | 899億282万 | +15.58% | 11.07 | 0.64 |
| 07/29 | 548 | 649 | 547 | 588 | +7.5% | 9,609,200 | - | +12.64% | - | - |
| 06/30 | 513 | 568 | 481 | 547 | +6.21% | 6,311,500 | - | +4.19% | - | - |
| 05/31 | 514 | 523 | 493 | 515 | -0.19% | 3,773,900 | - | -1.9% | - | - |
| 04/28 | 498 | 517 | 461 | 516 | +1.57% | 7,980,400 | - | -1.53% | - | - |
| 03/31 | 499 | 508 | 340 | 508 | +1.8% | 9,342,600 | - | -3.05% | - | - |
| 02/28 | 490 | 542 | 475 | 499 | +1.63% | 7,586,300 | 746億4441万 | -4.22% | 10.9 | 0.55 |
| 01/31 | 511 | 512 | 472 | 491 | -4.1% | 5,867,900 | - | -6.12% | - | - |
| 2010 |
| 12/30 | 439 | 522 | 439 | 512 | +16.63% | 9,446,100 | - | -3.03% | - | - |
| 11/30 | 405 | 446 | 402 | 439 | +7.07% | 4,279,900 | - | -18.1% | - | - |
| 10/29 | 423 | 427 | 396 | 410 | +3.27% | 8,034,500 | - | -25.05% | - | - |
| 09/30 | 392 | 421 | 392 | 397 | +0.25% | 4,240,400 | - | -29.11% | - | - |
| 08/31 | 444 | 467 | 395 | 396 | -11.21% | 5,230,800 | - | -31.25% | - | - |
| 07/30 | 481 | 482 | 420 | 446 | -8.79% | 6,791,600 | - | -25.04% | - | - |
| 06/30 | 520 | 536 | 483 | 489 | -5.42% | 5,143,400 | - | -19.57% | - | - |
| 05/31 | 624 | 629 | 500 | 517 | -18.45% | 6,789,700 | - | -16.34% | - | - |
| 04/30 | 533 | 651 | 532 | 634 | +18.28% | 9,821,300 | - | +1.6% | - | - |
| 03/31 | 514 | 540 | 500 | 536 | +4.69% | 6,284,400 | - | -13.27% | - | - |
| 02/26 | 537 | 556 | 505 | 512 | -5.88% | 4,759,200 | - | -17.29% | - | - |
| 01/29 | 538 | 615 | 537 | 544 | +1.12% | 4,806,800 | - | -12.68% | - | - |
| 2009 |
| 12/30 | 549 | 571 | 507 | 538 | -0.19% | 4,503,700 | - | -14.87% | - | - |
| 11/30 | 595 | 595 | 515 | 539 | -8.8% | 3,428,400 | - | -16.3% | - | - |
| 10/30 | 583 | 615 | 566 | 591 | -3.59% | 5,417,600 | - | -10.18% | - | - |
| 09/30 | 628 | 641 | 583 | 613 | -2.23% | 3,946,800 | - | -8.37% | - | - |
| 08/31 | 650 | 661 | 599 | 627 | -2.79% | 3,584,200 | - | -7.93% | - | - |
| 07/31 | 621 | 664 | 588 | 645 | -2.42% | 6,400,800 | - | -7.59% | - | - |
| 06/30 | 543 | 667 | 525 | 661 | +22.41% | 6,015,000 | - | -7.42% | - | - |
| 05/29 | 522 | 557 | 465 | 540 | +6.93% | 6,351,700 | - | -25.72% | - | - |
| 04/30 | 512 | 526 | 481 | 505 | +0.6% | 5,336,000 | - | -32.67% | - | - |
| 03/31 | 449 | 535 | 417 | 502 | +12.05% | 7,723,300 | - | -35.06% | - | - |
| 02/27 | 520 | 523 | 424 | 448 | -15.95% | 8,174,100 | - | -43.79% | - | - |
| 01/30 | 644 | 644 | 499 | 533 | -15.93% | 8,083,700 | - | -35.32% | - | - |
| 2008 |
| 12/30 | 703 | 745 | 595 | 634 | -11.08% | 6,724,900 | - | -25.59% | - | - |
| 11/28 | 700 | 820 | 691 | 713 | +0.42% | 7,698,700 | - | -18.79% | - | - |
| 10/31 | 747 | 794 | 550 | 710 | -3.14% | 11,334,600 | - | -21.37% | - | - |
| 09/30 | 812 | 871 | 705 | 733 | -8.6% | 12,164,500 | - | -21.52% | - | - |
| 08/29 | 850 | 868 | 718 | 802 | -7.71% | 9,183,900 | - | - | - | - |
| 07/31 | 760 | 879 | 679 | 869 | +14.04% | 15,614,300 | - | - | - | - |
| 06/30 | 728 | 775 | 661 | 762 | +3.25% | 10,524,600 | - | - | - | - |
| 05/30 | 659 | 812 | 648 | 738 | +10.31% | 17,172,400 | - | - | - | - |
| 04/30 | 510 | 687 | 504 | 669 | +34.61% | 16,722,600 | - | - | - | - |
| 03/31 | 538 | 538 | 430 | 497 | -10.61% | 13,389,400 | - | - | - | - |
| 02/29 | 609 | 612 | 550 | 556 | -9.15% | 11,342,700 | - | - | - | - |
| 01/31 | 753 | 753 | 576 | 612 | -19.79% | 11,878,300 | - | - | - | - |
| 2007 |
| 12/28 | 835 | 891 | 722 | 763 | -7.85% | 7,734,500 | - | - | - | - |
| 11/30 | 867 | 887 | 730 | 828 | -6.65% | 8,255,800 | - | - | - | - |
| 10/31 | 872 | 982 | 817 | 887 | +1.72% | 11,069,300 | - | - | - | - |
| 09/28 | 911 | 956 | 805 | 872 | -5.32% | 4,645,600 | - | - | - | - |
| 08/31 | 1,040 | 1,128 | 880 | 921 | -12.29% | 7,568,300 | - | - | - | - |
| 07/31 | 1,047 | 1,150 | 997 | 1,050 | +1.16% | 7,883,800 | - | - | - | - |
| 06/29 | 985 | 1,043 | 961 | 1,038 | +5.49% | 5,913,800 | - | - | - | - |
| 05/31 | 1,125 | 1,149 | 933 | 984 | -13.3% | 10,018,500 | - | - | - | - |
| 04/27 | 1,067 | 1,205 | 1,020 | 1,135 | +6.37% | 8,096,200 | - | - | - | - |
| 03/30 | 1,105 | 1,140 | 957 | 1,067 | -4.05% | 7,596,100 | - | - | - | - |
| 02/28 | 1,115 | 1,207 | 1,080 | 1,112 | -0.89% | 6,533,400 | - | - | - | - |
| 01/31 | 1,221 | 1,227 | 1,073 | 1,122 | -8.41% | 13,450,400 | - | - | - | - |
| 2006 |
| 12/29 | 1,304 | 1,380 | 1,219 | 1,225 | -4.45% | 7,300,200 | - | - | - | - |
| 11/30 | 1,334 | 1,438 | 1,227 | 1,282 | -4.33% | 9,897,200 | - | - | - | - |
| 10/31 | 1,451 | 1,518 | 1,282 | 1,340 | -9.7% | 6,962,500 | - | - | - | - |
| 09/29 | 1,265 | 1,540 | 1,200 | 1,484 | 0% | 11,535,800 | - | - | - | - |
