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 | 634 | 640 | 629 | 636 | 0% | 6,433,000 | 1兆376億 | +6% | 21.4 | 1.43 |
| 03/28 | 635 | 636 | 626 | 636 | -0.63% | 6,785,000 | 1兆376億 | +6.53% | 21.4 | 1.43 |
| 03/27 | 643 | 644 | 636 | 640 | -0.93% | 3,785,000 | 1兆441億 | +7.74% | 21.54 | 1.44 |
| 03/26 | 632 | 648 | 631 | 646 | +1.57% | 6,394,000 | 1兆539億 | +9.31% | 21.74 | 1.46 |
| 03/25 | 636 | 639 | 631 | 636 | +0.47% | 4,527,000 | 1兆376億 | +8.16% | 21.4 | 1.43 |
| 03/22 | 645 | 646 | 633 | 633 | -2.76% | 7,508,000 | 1兆327億 | +8.39% | 21.3 | 1.43 |
| 03/21 | 620 | 654 | 619 | 651 | +6.37% | 18,415,000 | 1兆620億 | +12.24% | 21.91 | 1.47 |
| 03/19 | 608 | 614 | 608 | 612 | +1.16% | 4,111,000 | 9984億6661万 | +6.25% | 20.6 | 1.38 |
| 03/18 | 605 | 614 | 604 | 605 | -0.66% | 6,477,000 | 9870億4624万 | +5.58% | 20.36 | 1.36 |
| 03/15 | 598 | 609 | 598 | 609 | +2.18% | 11,275,000 | 9935億7217万 | +6.84% | 20.5 | 1.37 |
| 03/14 | 593 | 597 | 591 | 596 | +0.34% | 3,613,000 | 9723億6291万 | +5.11% | 20.06 | 1.34 |
| 03/13 | 597 | 600 | 594 | 594 | -0.83% | 3,905,000 | 9690億9995万 | +5.32% | 19.99 | 1.34 |
| 03/12 | 598 | 606 | 597 | 599 | +0.17% | 6,826,000 | 9772億5736万 | +6.77% | 20.16 | 1.35 |
| 03/11 | 599 | 601 | 594 | 598 | +0.17% | 7,708,000 | 9756億2587万 | +6.98% | 20.13 | 1.35 |
| 03/08 | 591 | 600 | 586 | 597 | +1.88% | 14,762,000 | 9739億9439万 | +7.37% | 20.09 | 1.34 |
| 03/07 | 575 | 587 | 572 | 586 | +2.63% | 9,497,000 | 9560億4810万 | +5.97% | 19.72 | 1.32 |
| 03/06 | 574 | 575 | 569 | 571 | 0% | 3,933,000 | 9315億7588万 | +3.63% | 19.22 | 1.29 |
| 03/05 | 571 | 573 | 566 | 571 | +0.53% | 5,244,000 | 9315億7588万 | +4.01% | 19.22 | 1.29 |
| 03/04 | 571 | 575 | 566 | 568 | -0.35% | 5,109,000 | 9266億8143万 | +3.84% | 19.12 | 1.28 |
| 03/01 | 570 | 572 | 566 | 570 | -0.18% | 5,069,000 | 9299億4439万 | +4.59% | 19.18 | 1.28 |
| 02/28 | 568 | 579 | 568 | 571 | +1.24% | 9,842,000 | 9315億7588万 | +5.16% | 19.22 | 1.29 |
| 02/27 | 566 | 569 | 560 | 564 | -0.18% | 6,082,000 | 9201億5551万 | +4.44% | 18.98 | 1.27 |
| 02/26 | 565 | 575 | 564 | 565 | -2.08% | 8,775,000 | 9217億8699万 | +5.21% | 19.01 | 1.27 |
| 02/25 | 570 | 577 | 570 | 577 | +1.76% | 7,307,000 | 9413億6476万 | +8.05% | 19.42 | 1.3 |
| 02/22 | 566 | 567 | 555 | 567 | +0.18% | 6,700,000 | 9250億4995万 | +6.58% | 19.08 | 1.28 |
| 02/21 | 562 | 566 | 560 | 566 | +0.18% | 6,190,000 | 9234億1847万 | +6.99% | 19.05 | 1.28 |
| 02/20 | 565 | 568 | 563 | 565 | +0.71% | 6,681,000 | 9217億8699万 | +7.21% | 19.01 | 1.27 |
| 02/19 | 556 | 565 | 556 | 561 | +0.9% | 9,774,000 | 9152億6106万 | +6.65% | 18.88 | 1.26 |
| 02/18 | 550 | 558 | 547 | 556 | +2.39% | 11,582,000 | 9071億366万 | +6.11% | 18.71 | 1.25 |
| 02/15 | 548 | 553 | 538 | 543 | -0.91% | 14,808,000 | 8858億9440万 | +3.63% | 18.27 | 1.22 |
| 02/14 | 546 | 549 | 543 | 548 | +1.11% | 9,953,000 | 8940億5180万 | +4.58% | 18.44 | 1.23 |
| 02/13 | 543 | 547 | 539 | 542 | +0.74% | 10,372,000 | 8842億6292万 | +3.63% | 18.24 | 1.22 |
| 02/12 | 540 | 545 | 537 | 538 | +0.75% | 10,915,000 | 8777億3699万 | +2.87% | 18.11 | 1.21 |
| 02/08 | 522 | 538 | 521 | 534 | +1.52% | 10,291,000 | 8712億1106万 | +1.91% | 17.97 | 1.2 |
| 02/07 | 535 | 543 | 518 | 526 | -0.94% | 20,010,000 | 8581億5921万 | +0.38% | 17.7 | 1.19 |
| 02/06 | 528 | 534 | 526 | 531 | +2.51% | 9,404,000 | 8663億1662万 | +1.53% | 17.87 | 1.2 |
| 02/05 | 530 | 530 | 518 | 518 | -2.81% | 7,609,000 | 8451億736万 | -0.96% | 17.43 | 1.17 |
| 02/04 | 527 | 534 | 525 | 533 | +1.91% | 11,405,000 | 8695億7958万 | +1.91% | 17.94 | 1.2 |
| 02/01 | 530 | 530 | 522 | 523 | -0.95% | 7,762,000 | 8532億6477万 | +0.19% | 17.6 | 1.18 |
| 01/31 | 529 | 532 | 521 | 528 | +0.19% | 12,112,000 | 8614億2218万 | +1.34% | 17.77 | 1.19 |
| 01/30 | 525 | 529 | 522 | 527 | +0.38% | 9,550,000 | 8597億9069万 | +1.15% | 17.74 | 1.19 |
| 01/29 | 523 | 527 | 520 | 525 | 0% | 9,534,000 | 8565億2773万 | +1.16% | 17.67 | 1.18 |
| 01/28 | 534 | 534 | 524 | 525 | -0.76% | 12,359,000 | 8565億2773万 | +1.35% | 17.67 | 1.18 |
| 01/25 | 512 | 530 | 511 | 529 | +4.55% | 17,135,000 | 8630億5366万 | +2.52% | 17.8 | 1.19 |
| 01/24 | 490 | 507 | 490 | 506 | +3.05% | 17,372,000 | 8255億2958万 | -1.75% | 17.03 | 1.14 |
| 01/23 | 496 | 497 | 490 | 491 | -1.8% | 9,761,000 | 8010億5736万 | -4.47% | 16.52 | 1.11 |
| 01/22 | 504 | 506 | 498 | 500 | -0.6% | 13,063,000 | 8157億4070万 | -2.72% | 16.83 | 1.13 |
| 01/21 | 510 | 512 | 502 | 503 | -1.18% | 11,145,000 | 8206億3514万 | -2.14% | 16.93 | 1.13 |
| 01/18 | 510 | 511 | 504 | 509 | +1.8% | 13,917,000 | 8304億2403万 | -0.78% | 17.13 | 1.15 |
| 01/17 | 495 | 505 | 492 | 500 | -1.96% | 21,776,000 | 8157億4070万 | -2.53% | 16.83 | 1.13 |
| 01/16 | 527 | 528 | 507 | 510 | -4.14% | 16,253,000 | 8320億5551万 | -0.39% | 17.16 | 1.15 |
| 01/15 | 529 | 536 | 526 | 532 | +0.76% | 10,432,000 | 8679億4810万 | +4.11% | 17.9 | 1.2 |
| 01/11 | 549 | 550 | 525 | 528 | -3.47% | 19,032,000 | 8614億2218万 | +3.53% | 17.77 | 1.19 |
| 01/10 | 540 | 549 | 540 | 547 | +1.3% | 4,892,000 | 8924億2032万 | +7.68% | 18.41 | 1.23 |
| 01/09 | 535 | 545 | 532 | 540 | +0.37% | 7,082,000 | 8809億9995万 | +6.72% | 18.17 | 1.22 |
| 01/08 | 546 | 546 | 537 | 538 | -1.47% | 7,454,000 | 8777億3699万 | +6.96% | 18.11 | 1.21 |
| 01/07 | 550 | 552 | 546 | 546 | 0% | 6,806,000 | 8907億8884万 | +8.98% | 18.38 | 1.23 |
| 01/04 | 548 | 548 | 541 | 546 | +3.61% | 8,518,000 | 8907億8884万 | +9.42% | 18.38 | 1.23 |
| 2012 |
| 12/28 | 527 | 528 | 524 | 527 | +0.57% | 5,874,000 | - | +6.25% | - | - |
| 12/27 | 525 | 529 | 523 | 524 | +0.58% | 6,981,000 | - | +6.07% | - | - |
| 12/26 | 516 | 522 | 515 | 521 | +1.96% | 6,223,000 | - | +5.89% | - | - |
| 12/25 | 515 | 517 | 510 | 511 | +0.99% | 4,715,000 | - | +4.29% | - | - |
| 12/21 | 527 | 528 | 506 | 506 | -2.13% | 9,566,000 | - | +3.69% | - | - |
| 12/20 | 517 | 522 | 512 | 517 | +0.58% | 10,893,000 | - | +6.38% | - | - |
| 12/19 | 495 | 517 | 493 | 514 | +4.68% | 14,476,000 | - | +6.42% | - | - |
| 12/18 | 485 | 492 | 484 | 491 | +1.66% | 8,046,000 | - | +2.29% | - | - |
| 12/17 | 492 | 493 | 480 | 483 | -1.43% | 10,060,000 | - | +1.05% | - | - |
| 12/14 | 486 | 492 | 485 | 490 | -0.2% | 12,555,000 | - | +2.73% | - | - |
| 12/13 | 492 | 494 | 489 | 491 | +0.41% | 7,355,000 | - | +3.15% | - | - |
| 12/12 | 491 | 491 | 487 | 489 | +0.41% | 3,699,000 | - | +2.95% | - | - |
| 12/11 | 493 | 493 | 486 | 487 | -1.02% | 4,089,000 | - | +2.74% | - | - |
| 12/10 | 495 | 497 | 490 | 492 | -0.4% | 5,280,000 | - | +4.02% | - | - |
| 12/07 | 495 | 495 | 492 | 494 | +0.2% | 3,801,000 | - | +4.66% | - | - |
| 12/06 | 493 | 495 | 490 | 493 | +1.02% | 4,031,000 | - | +4.67% | - | - |
| 12/05 | 481 | 492 | 479 | 488 | +0.41% | 5,499,000 | - | +3.83% | - | - |
| 12/04 | 490 | 491 | 484 | 486 | -1.42% | 5,712,000 | - | +3.62% | - | - |
| 12/03 | 494 | 495 | 491 | 493 | +1.02% | 5,983,000 | - | +5.34% | - | - |
| 11/30 | 488 | 493 | 485 | 488 | +0.21% | 7,802,000 | - | +4.72% | - | - |
| 11/29 | 478 | 488 | 478 | 487 | +2.1% | 7,281,000 | - | +4.96% | - | - |
| 11/28 | 481 | 481 | 473 | 477 | -1.24% | 6,005,000 | - | +3.02% | - | - |
| 11/27 | 482 | 487 | 479 | 483 | -0.82% | 7,891,000 | - | +4.55% | - | - |
| 11/26 | 494 | 496 | 484 | 487 | -0.41% | 7,303,000 | - | +5.64% | - | - |
| 11/22 | 489 | 489 | 483 | 489 | +2.09% | 9,027,000 | - | +6.3% | - | - |
| 11/21 | 473 | 483 | 471 | 479 | +2.13% | 9,596,000 | - | +4.36% | - | - |
| 11/20 | 474 | 474 | 467 | 469 | +0.21% | 6,950,000 | - | +2.63% | - | - |
| 11/19 | 470 | 474 | 467 | 468 | +1.3% | 6,948,000 | - | +2.63% | - | - |
| 11/16 | 453 | 464 | 453 | 462 | +2.21% | 7,193,000 | - | +1.54% | - | - |
| 11/15 | 440 | 454 | 440 | 452 | +2.96% | 5,438,000 | - | -0.22% | - | - |
| 11/14 | 445 | 445 | 438 | 439 | -1.57% | 3,852,000 | - | -2.88% | - | - |
| 11/13 | 448 | 449 | 441 | 446 | -0.22% | 7,062,000 | - | -1.33% | - | - |
| 11/12 | 444 | 448 | 442 | 447 | -0.22% | 6,457,000 | - | -0.89% | - | - |
| 11/09 | 454 | 454 | 442 | 448 | -1.97% | 12,167,000 | - | -0.67% | - | - |
| 11/08 | 454 | 458 | 450 | 457 | -1.72% | 11,916,000 | - | +1.56% | - | - |
| 11/07 | 474 | 477 | 464 | 465 | -1.69% | 14,760,000 | - | +3.56% | - | - |
| 11/06 | 470 | 475 | 466 | 473 | +0.85% | 6,370,000 | - | +5.58% | - | - |
| 11/05 | 467 | 471 | 465 | 469 | -0.21% | 3,872,000 | - | +4.92% | - | - |
| 11/02 | 474 | 475 | 470 | 470 | +0.43% | 7,599,000 | - | +5.15% | - | - |
| 11/01 | 471 | 471 | 464 | 468 | +0.43% | 7,571,000 | - | +4.93% | - | - |
| 10/31 | 465 | 471 | 463 | 466 | +1.97% | 9,364,000 | - | +4.48% | - | - |
| 10/30 | 465 | 468 | 456 | 457 | -0.22% | 15,348,000 | - | +2.24% | - | - |
