株価チャート
2013/06/03～2013/10/24
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2013 |
| 10/24 | 1,212 | 1,220 | 1,195 | 1,220 | +0.69% | 3,649,500 | 3兆2443億 | +1.24% | 18.41 | 1.54 |
| 10/23 | 1,238 | 1,240 | 1,210 | 1,212 | -1.36% | 5,080,200 | 3兆2222億 | +0.72% | 18.28 | 1.53 |
| 10/22 | 1,242 | 1,242 | 1,220 | 1,228 | -0.94% | 4,239,300 | 3兆2665億 | +2.11% | 18.53 | 1.55 |
| 10/21 | 1,240 | 1,250 | 1,233 | 1,240 | +0.68% | 3,941,400 | 3兆2975億 | +3.25% | 18.71 | 1.57 |
| 10/18 | 1,238 | 1,243 | 1,223 | 1,232 | -0.4% | 4,148,100 | 3兆2754億 | +2.64% | 18.58 | 1.56 |
| 10/17 | 1,250 | 1,257 | 1,227 | 1,237 | -0.67% | 5,365,800 | 3兆2886億 | +3.06% | 18.66 | 1.56 |
| 10/16 | 1,243 | 1,247 | 1,235 | 1,245 | -0.13% | 4,250,700 | 3兆3108億 | +3.92% | 18.78 | 1.57 |
| 10/15 | 1,245 | 1,248 | 1,240 | 1,247 | +1.22% | 4,941,300 | 3兆3152億 | +4.32% | 18.81 | 1.58 |
| 10/11 | 1,240 | 1,243 | 1,222 | 1,232 | +1.51% | 9,164,700 | 3兆2754億 | +3.33% | 18.58 | 1.56 |
| 10/10 | 1,178 | 1,215 | 1,173 | 1,213 | +3.41% | 8,197,500 | 3兆2266億 | +1.96% | 18.31 | 1.53 |
| 10/09 | 1,155 | 1,173 | 1,150 | 1,173 | +1% | 4,429,500 | 3兆1202億 | -1.32% | 17.7 | 1.48 |
| 10/08 | 1,160 | 1,173 | 1,153 | 1,162 | +0.29% | 4,910,700 | 3兆892億 | -2.13% | 17.53 | 1.47 |
| 10/07 | 1,175 | 1,182 | 1,153 | 1,158 | -1.42% | 5,607,600 | 3兆803億 | -2.33% | 17.48 | 1.47 |
| 10/04 | 1,165 | 1,203 | 1,155 | 1,175 | +0.14% | 7,676,700 | 3兆1247億 | -0.93% | 17.73 | 1.49 |
| 10/03 | 1,175 | 1,188 | 1,162 | 1,173 | +0.86% | 7,003,500 | 3兆1202億 | -0.98% | 17.7 | 1.48 |
| 10/02 | 1,200 | 1,200 | 1,163 | 1,163 | -2.24% | 7,440,900 | 3兆936億 | -1.83% | 17.55 | 1.47 |
| 10/01 | 1,202 | 1,205 | 1,190 | 1,190 | -0.28% | 4,274,100 | 3兆1645億 | +0.34% | 17.95 | 1.51 |
| 09/30 | 1,188 | 1,208 | 1,187 | 1,193 | -1.92% | 6,989,100 | 3兆1734億 | +0.62% | 18 | 1.51 |
| 09/27 | 1,227 | 1,228 | 1,217 | 1,217 | +0.14% | 5,064,600 | 3兆2355億 | +2.76% | 18.36 | 1.54 |
| 09/26 | 1,217 | 1,222 | 1,188 | 1,215 | +1.53% | 6,335,400 | 3兆2310億 | +2.79% | 18.33 | 1.54 |
| 09/25 | 1,200 | 1,205 | 1,187 | 1,197 | -0.97% | 4,993,500 | 3兆1823億 | +1.5% | 18.05 | 1.51 |
| 09/24 | 1,177 | 1,212 | 1,177 | 1,208 | -0.41% | 5,426,700 | 3兆2133億 | +2.49% | 18.23 | 1.53 |
| 09/20 | 1,212 | 1,218 | 1,207 | 1,213 | +0.55% | 6,279,600 | 3兆2266億 | +3% | 18.31 | 1.53 |
| 09/19 | 1,188 | 1,207 | 1,185 | 1,207 | +2.4% | 6,088,500 | 3兆2089億 | +2.43% | 18.21 | 1.53 |
| 09/18 | 1,173 | 1,190 | 1,160 | 1,178 | +0.43% | 5,316,900 | 3兆1335億 | -0.06% | 17.78 | 1.49 |
| 09/17 | 1,210 | 1,212 | 1,170 | 1,173 | -2.49% | 6,492,000 | 3兆1202億 | -0.65% | 17.7 | 1.48 |
| 09/13 | 1,183 | 1,207 | 1,180 | 1,203 | +1.12% | 12,630,900 | 3兆2000億 | +1.89% | 18.16 | 1.52 |
| 09/12 | 1,200 | 1,202 | 1,183 | 1,190 | -0.97% | 3,703,800 | 3兆1645億 | +0.76% | 17.95 | 1.51 |
| 09/11 | 1,225 | 1,228 | 1,198 | 1,202 | -1.9% | 4,417,200 | 3兆1956億 | +1.66% | 18.13 | 1.52 |
| 09/10 | 1,217 | 1,230 | 1,210 | 1,225 | +1.8% | 5,530,500 | 3兆2576億 | +3.55% | 18.48 | 1.55 |
| 09/09 | 1,215 | 1,215 | 1,190 | 1,203 | +3% | 4,561,200 | 3兆2000億 | +1.55% | 18.16 | 1.52 |
| 09/06 | 1,180 | 1,183 | 1,160 | 1,168 | -0.14% | 4,611,600 | 3兆1069億 | -1.66% | 17.63 | 1.48 |
| 09/05 | 1,182 | 1,183 | 1,162 | 1,170 | -1.27% | 6,072,600 | 3兆1114億 | -1.93% | 17.65 | 1.48 |
| 09/04 | 1,167 | 1,185 | 1,160 | 1,185 | +0.99% | 3,123,600 | 3兆1513億 | -1% | 17.88 | 1.5 |
| 09/03 | 1,150 | 1,177 | 1,147 | 1,173 | +3.38% | 5,690,100 | 3兆1202億 | -2.06% | 17.7 | 1.48 |
| 09/02 | 1,135 | 1,145 | 1,132 | 1,135 | +0.59% | 4,085,100 | 3兆183億 | -5.57% | 17.12 | 1.44 |
| 08/30 | 1,167 | 1,170 | 1,125 | 1,128 | -3.15% | 7,860,600 | 3兆6億 | -6.36% | 17.02 | 1.43 |
| 08/29 | 1,145 | 1,172 | 1,143 | 1,165 | +1.75% | 5,029,500 | 3兆981億 | -3.64% | 17.58 | 1.47 |
| 08/28 | 1,138 | 1,155 | 1,127 | 1,145 | -2.41% | 5,283,300 | 3兆449億 | -5.68% | 17.28 | 1.45 |
| 08/27 | 1,188 | 1,188 | 1,170 | 1,173 | -1.26% | 3,644,400 | 3兆1202億 | -3.83% | 17.7 | 1.48 |
| 08/26 | 1,193 | 1,193 | 1,183 | 1,188 | +0.42% | 2,406,600 | 3兆1601億 | -3.15% | 17.93 | 1.5 |
| 08/23 | 1,175 | 1,195 | 1,167 | 1,183 | +1.72% | 5,200,200 | 3兆1468億 | -3.95% | 17.85 | 1.5 |
| 08/22 | 1,155 | 1,173 | 1,148 | 1,163 | +0.87% | 4,243,500 | 3兆936億 | -5.96% | 17.55 | 1.47 |
| 08/21 | 1,140 | 1,162 | 1,127 | 1,153 | +0.14% | 6,736,500 | 3兆670億 | -7.29% | 17.4 | 1.46 |
| 08/20 | 1,178 | 1,180 | 1,147 | 1,152 | -2.81% | 7,505,700 | 3兆626億 | -7.87% | 17.38 | 1.46 |
| 08/19 | 1,183 | 1,188 | 1,175 | 1,185 | -0.56% | 3,792,900 | 3兆1513億 | -5.73% | 17.88 | 1.5 |
| 08/16 | 1,185 | 1,200 | 1,185 | 1,192 | -1.24% | 4,717,500 | 3兆1690億 | -5.57% | 17.98 | 1.51 |
| 08/15 | 1,220 | 1,232 | 1,205 | 1,207 | -2.29% | 3,640,800 | 3兆2089億 | -4.76% | 18.21 | 1.53 |
| 08/14 | 1,223 | 1,235 | 1,207 | 1,235 | +1.51% | 4,738,800 | 3兆2842億 | -2.91% | 18.63 | 1.56 |
| 08/13 | 1,203 | 1,222 | 1,200 | 1,217 | +2.1% | 4,208,700 | 3兆2355億 | -4.58% | 18.36 | 1.54 |
| 08/12 | 1,195 | 1,198 | 1,182 | 1,192 | -0.28% | 4,059,300 | 3兆1690億 | -6.61% | 17.98 | 1.51 |
| 08/09 | 1,215 | 1,222 | 1,187 | 1,195 | -0.97% | 7,224,900 | 3兆1778億 | -6.57% | 18.03 | 1.51 |
| 08/08 | 1,217 | 1,242 | 1,202 | 1,207 | -2.16% | 4,907,700 | 3兆2089億 | -5.73% | 18.21 | 1.53 |
| 08/07 | 1,258 | 1,260 | 1,230 | 1,233 | -3.14% | 4,461,900 | 3兆2798億 | -3.72% | 18.61 | 1.56 |
| 08/06 | 1,260 | 1,275 | 1,237 | 1,273 | -0.26% | 6,704,400 | 3兆3862億 | -0.68% | 19.21 | 1.61 |
| 08/05 | 1,268 | 1,282 | 1,260 | 1,277 | -1.16% | 5,013,900 | 3兆3950億 | -0.26% | 19.26 | 1.61 |
| 08/02 | 1,280 | 1,292 | 1,273 | 1,292 | +2.11% | 7,884,300 | 3兆4349億 | +1.15% | 19.49 | 1.63 |
| 08/01 | 1,243 | 1,267 | 1,238 | 1,265 | +2.57% | 5,206,800 | 3兆3640億 | -0.63% | 19.09 | 1.6 |
| 07/31 | 1,233 | 1,248 | 1,222 | 1,233 | -1.33% | 7,058,100 | 3兆2798億 | -2.73% | 18.61 | 1.56 |
| 07/30 | 1,215 | 1,258 | 1,213 | 1,250 | +2.88% | 8,778,000 | 3兆3241億 | -1.11% | 18.86 | 1.58 |
| 07/29 | 1,222 | 1,228 | 1,212 | 1,215 | -1.49% | 6,037,500 | 3兆2310億 | -3.57% | 18.33 | 1.54 |
| 07/26 | 1,248 | 1,268 | 1,233 | 1,233 | -3.9% | 10,799,400 | 3兆2798億 | -1.96% | 18.61 | 1.56 |
| 07/25 | 1,305 | 1,308 | 1,275 | 1,283 | -2.41% | 10,515,000 | 3兆4128億 | +2.34% | 19.36 | 1.62 |
| 07/24 | 1,330 | 1,333 | 1,310 | 1,315 | -1% | 5,191,800 | 3兆4970億 | +5.2% | 19.84 | 1.66 |
| 07/23 | 1,318 | 1,337 | 1,315 | 1,328 | +0.13% | 5,253,600 | 3兆5324億 | +6.95% | 20.04 | 1.68 |
| 07/22 | 1,333 | 1,333 | 1,300 | 1,327 | +1.02% | 9,412,200 | 3兆5280億 | +7.42% | 20.02 | 1.68 |
| 07/19 | 1,332 | 1,337 | 1,298 | 1,313 | -1.13% | 10,101,000 | 3兆4925億 | +7.04% | 19.81 | 1.66 |
| 07/18 | 1,320 | 1,332 | 1,315 | 1,328 | +1.14% | 5,255,100 | 3兆5324億 | +9.15% | 20.04 | 1.68 |
| 07/17 | 1,298 | 1,315 | 1,297 | 1,313 | -0.63% | 6,102,900 | 3兆4925億 | +8.54% | 19.81 | 1.66 |
| 07/16 | 1,302 | 1,327 | 1,297 | 1,322 | +0.89% | 6,244,200 | 3兆5147億 | +9.96% | 19.94 | 1.67 |
| 07/12 | 1,317 | 1,317 | 1,302 | 1,310 | -0.51% | 9,243,300 | 3兆4837億 | +9.62% | 19.76 | 1.66 |
| 07/11 | 1,300 | 1,320 | 1,293 | 1,317 | +0.13% | 7,805,700 | 3兆5014億 | +10.92% | 19.87 | 1.67 |
| 07/10 | 1,313 | 1,322 | 1,303 | 1,315 | +0.13% | 8,779,200 | 3兆4970億 | +11.63% | 19.84 | 1.66 |
| 07/09 | 1,283 | 1,313 | 1,280 | 1,313 | +4.37% | 10,527,000 | 3兆4925億 | +12.15% | 19.81 | 1.66 |
| 07/08 | 1,263 | 1,275 | 1,257 | 1,258 | +0.53% | 6,215,400 | 3兆3463億 | +8.01% | 18.98 | 1.59 |
| 07/05 | 1,250 | 1,253 | 1,237 | 1,252 | +1.35% | 6,613,500 | 3兆3285億 | +7.9% | 18.88 | 1.58 |
| 07/04 | 1,220 | 1,240 | 1,220 | 1,235 | 0% | 2,735,100 | 3兆2842億 | +6.74% | 18.63 | 1.56 |
| 07/03 | 1,235 | 1,240 | 1,222 | 1,235 | -0.54% | 5,083,800 | 3兆2842億 | +7.02% | 18.63 | 1.56 |
| 07/02 | 1,247 | 1,247 | 1,232 | 1,242 | +1.5% | 6,408,300 | 3兆3019億 | +7.6% | 18.73 | 1.57 |
| 07/01 | 1,213 | 1,227 | 1,195 | 1,223 | +1.24% | 5,284,200 | 3兆2532億 | +6.1% | 18.46 | 1.55 |
| 06/28 | 1,182 | 1,212 | 1,178 | 1,208 | +2.55% | 7,416,000 | 3兆2133億 | +4.8% | 18.23 | 1.53 |
| 06/27 | 1,143 | 1,180 | 1,143 | 1,178 | +3.36% | 6,690,300 | 3兆1335億 | +2.2% | 17.78 | 1.49 |
| 06/26 | 1,165 | 1,168 | 1,128 | 1,140 | -0.15% | 5,148,000 | 3兆316億 | -1.13% | 17.2 | 1.44 |
| 06/25 | 1,162 | 1,172 | 1,123 | 1,142 | -1.3% | 8,466,600 | 3兆360億 | -1.5% | 17.22 | 1.44 |
| 06/24 | 1,182 | 1,187 | 1,147 | 1,157 | -1.28% | 4,500,600 | 3兆759億 | -0.63% | 17.45 | 1.46 |
| 06/21 | 1,115 | 1,178 | 1,108 | 1,172 | +3.23% | 14,009,400 | 3兆1158億 | +0.14% | 17.68 | 1.48 |
| 06/20 | 1,155 | 1,157 | 1,123 | 1,135 | -2.71% | 12,172,800 | 3兆183億 | -3.49% | 17.12 | 1.44 |
| 06/19 | 1,162 | 1,173 | 1,152 | 1,167 | +3.24% | 8,024,400 | 3兆1025億 | -1.38% | 17.6 | 1.48 |
| 06/18 | 1,143 | 1,155 | 1,115 | 1,130 | -0.73% | 6,203,100 | 3兆50億 | -5.04% | 17.05 | 1.43 |
| 06/17 | 1,110 | 1,143 | 1,105 | 1,138 | +1.64% | 8,290,200 | 3兆271億 | -4.9% | 17.17 | 1.44 |
| 06/14 | 1,123 | 1,148 | 1,107 | 1,120 | +4.51% | 20,509,800 | 2兆9784億 | -6.9% | 16.9 | 1.42 |
| 06/13 | 1,135 | 1,157 | 1,070 | 1,072 | -7.48% | 10,883,700 | 2兆8499億 | -11.36% | 16.17 | 1.36 |
| 06/12 | 1,098 | 1,163 | 1,087 | 1,158 | +3.73% | 10,222,200 | 3兆803億 | -4.74% | 17.48 | 1.47 |
| 06/11 | 1,145 | 1,150 | 1,112 | 1,117 | -2.05% | 7,092,900 | 2兆9695億 | -8.47% | 16.85 | 1.41 |
| 06/10 | 1,152 | 1,155 | 1,117 | 1,140 | +3.48% | 9,622,800 | 3兆316億 | -7.01% | 17.2 | 1.44 |
| 06/07 | 1,088 | 1,123 | 1,062 | 1,102 | +0.3% | 13,545,300 | 2兆9296億 | -10.36% | 16.62 | 1.39 |
| 06/06 | 1,117 | 1,142 | 1,088 | 1,098 | -3.37% | 16,755,000 | 2兆9208億 | -11.07% | 16.57 | 1.39 |
| 06/05 | 1,157 | 1,215 | 1,137 | 1,137 | -2.99% | 8,792,700 | 3兆227億 | -8.41% | 17.15 | 1.44 |
| 06/04 | 1,120 | 1,178 | 1,118 | 1,172 | +3.23% | 9,490,500 | 3兆1158億 | -5.89% | 17.68 | 1.48 |
| 06/03 | 1,170 | 1,183 | 1,135 | 1,135 | -2.85% | 8,116,800 | 3兆183億 | -9.05% | 17.12 | 1.44 |
