株価チャート
2013/07/30~2013/12/20
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 |
12/20 | 1,333 | 1,352 | 1,330 | 1,350 | +0.25% | 12,096,300 | 3兆5900億 | +6.97% | 20.37 | 1.71 |
12/19 | 1,322 | 1,347 | 1,317 | 1,347 | +3.72% | 17,126,700 | 3兆5812億 | +7.05% | 20.32 | 1.7 |
12/18 | 1,282 | 1,305 | 1,282 | 1,298 | +1.43% | 9,757,800 | 3兆4526億 | +3.62% | 19.59 | 1.64 |
12/17 | 1,263 | 1,293 | 1,260 | 1,280 | +2.67% | 8,852,400 | 3兆4039億 | +2.48% | 19.31 | 1.62 |
12/16 | 1,267 | 1,270 | 1,247 | 1,247 | -0.53% | 6,975,300 | 3兆3152億 | +0.05% | 18.81 | 1.58 |
12/13 | 1,257 | 1,268 | 1,243 | 1,253 | -0.27% | 17,821,500 | 3兆3330億 | +0.83% | 18.91 | 1.59 |
12/12 | 1,260 | 1,260 | 1,248 | 1,257 | +0.4% | 5,755,200 | 3兆3418億 | +1.34% | 18.96 | 1.59 |
12/11 | 1,253 | 1,260 | 1,247 | 1,252 | -0.53% | 4,072,500 | 3兆3285億 | +1.19% | 18.88 | 1.58 |
12/10 | 1,257 | 1,260 | 1,247 | 1,258 | +0.13% | 5,497,800 | 3兆3463億 | +1.89% | 18.98 | 1.59 |
12/09 | 1,265 | 1,265 | 1,248 | 1,257 | +0.8% | 5,961,900 | 3兆3418億 | +1.92% | 18.96 | 1.59 |
12/06 | 1,250 | 1,250 | 1,233 | 1,247 | 0% | 4,155,000 | 3兆3152億 | +1.36% | 18.81 | 1.58 |
12/05 | 1,247 | 1,260 | 1,242 | 1,247 | -0.27% | 7,109,400 | 3兆3152億 | +1.44% | 18.81 | 1.58 |
12/04 | 1,260 | 1,275 | 1,247 | 1,250 | -0.4% | 11,215,200 | 3兆3241億 | +1.79% | 18.86 | 1.58 |
12/03 | 1,257 | 1,260 | 1,235 | 1,255 | 0% | 6,255,000 | 3兆3374億 | +2.37% | 18.93 | 1.59 |
12/02 | 1,255 | 1,257 | 1,243 | 1,255 | -0.13% | 4,668,300 | 3兆3374億 | +2.53% | 18.93 | 1.59 |
11/29 | 1,250 | 1,260 | 1,247 | 1,257 | +0.4% | 5,424,600 | 3兆3418億 | +2.84% | 18.96 | 1.59 |
11/28 | 1,252 | 1,253 | 1,245 | 1,252 | +1.08% | 3,733,800 | 3兆3285億 | +2.6% | 18.88 | 1.58 |
11/27 | 1,237 | 1,247 | 1,233 | 1,238 | -0.27% | 3,194,400 | 3兆2931億 | +1.59% | 18.68 | 1.57 |
11/26 | 1,238 | 1,253 | 1,238 | 1,242 | -1.19% | 5,315,400 | 3兆3019億 | +1.94% | 18.73 | 1.57 |
11/25 | 1,250 | 1,257 | 1,232 | 1,257 | +0.8% | 6,477,000 | 3兆3418億 | +3.17% | 18.96 | 1.59 |
11/22 | 1,265 | 1,265 | 1,242 | 1,247 | -0.8% | 6,269,400 | 3兆3152億 | +2.44% | 18.81 | 1.58 |
11/21 | 1,248 | 1,257 | 1,233 | 1,257 | +1.48% | 6,849,600 | 3兆3418億 | +3.26% | 18.96 | 1.59 |
11/20 | 1,262 | 1,262 | 1,237 | 1,238 | -1.33% | 5,756,700 | 3兆2931億 | +1.84% | 18.68 | 1.57 |
11/19 | 1,255 | 1,258 | 1,242 | 1,255 | 0% | 4,575,000 | 3兆3374億 | +3.12% | 18.93 | 1.59 |
11/18 | 1,253 | 1,260 | 1,242 | 1,255 | +0.4% | 6,153,600 | 3兆3374億 | +3.21% | 18.93 | 1.59 |
11/15 | 1,242 | 1,258 | 1,237 | 1,250 | +2.04% | 7,185,600 | 3兆3241億 | +2.97% | 18.86 | 1.58 |
11/14 | 1,208 | 1,233 | 1,205 | 1,225 | +1.8% | 6,880,200 | 3兆2576億 | +1.16% | 18.48 | 1.55 |
11/13 | 1,208 | 1,210 | 1,195 | 1,203 | +0.7% | 4,649,400 | 3兆2000億 | -0.39% | 18.16 | 1.52 |
11/12 | 1,175 | 1,202 | 1,170 | 1,195 | +1.56% | 6,033,900 | 3兆1778億 | -0.99% | 18.03 | 1.51 |
11/11 | 1,185 | 1,188 | 1,170 | 1,177 | +0.14% | 4,322,100 | 3兆1291億 | -2.43% | 17.75 | 1.49 |
11/08 | 1,178 | 1,183 | 1,167 | 1,175 | -1.4% | 5,655,900 | 3兆1247億 | -2.57% | 17.73 | 1.49 |
11/07 | 1,198 | 1,205 | 1,188 | 1,192 | -0.69% | 3,561,300 | 3兆1690億 | -1.11% | 17.98 | 1.51 |
11/06 | 1,190 | 1,207 | 1,178 | 1,200 | +0.28% | 4,177,200 | 3兆1911億 | -0.41% | 18.1 | 1.52 |
11/05 | 1,222 | 1,225 | 1,193 | 1,197 | 0% | 4,492,800 | 3兆1823億 | -0.69% | 18.05 | 1.51 |
11/01 | 1,213 | 1,215 | 1,190 | 1,197 | -0.83% | 3,822,900 | 3兆1823億 | -0.77% | 18.05 | 1.51 |
10/31 | 1,220 | 1,227 | 1,205 | 1,207 | -1.63% | 4,182,900 | 3兆2089億 | +0.06% | 18.21 | 1.53 |
10/30 | 1,215 | 1,237 | 1,207 | 1,227 | +1.66% | 6,938,100 | 3兆2621億 | +1.71% | 18.51 | 1.55 |
10/29 | 1,192 | 1,213 | 1,187 | 1,207 | +0.14% | 4,296,300 | 3兆2089億 | +0.14% | 18.21 | 1.53 |
10/28 | 1,207 | 1,208 | 1,195 | 1,205 | +1.26% | 2,682,300 | 3兆2044億 | -0.08% | 18.18 | 1.52 |
10/25 | 1,220 | 1,220 | 1,188 | 1,190 | -2.46% | 5,686,200 | 3兆1645億 | -1.33% | 17.95 | 1.51 |
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 |