株価チャート
2013/06/27～2013/11/20
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 |
|---|
| 2013 |
| 11/20 | 4,040 | 4,115 | 4,035 | 4,065 | +0.74% | 1,925,100 | 1兆1723億 | +7.14% | 17.63 | 1.3 |
| 11/19 | 4,020 | 4,050 | 3,995 | 4,035 | 0% | 1,037,600 | 1兆1637億 | +6.69% | 17.5 | 1.29 |
| 11/18 | 3,995 | 4,050 | 3,985 | 4,035 | +2.54% | 1,737,100 | 1兆1637億 | +7.03% | 17.5 | 1.29 |
| 11/15 | 4,000 | 4,010 | 3,930 | 3,935 | -1.38% | 2,241,400 | 1兆1348億 | +4.82% | 17.06 | 1.26 |
| 11/14 | 3,925 | 4,020 | 3,925 | 3,990 | +0.5% | 2,220,300 | 1兆1507億 | +6.68% | 17.3 | 1.28 |
| 11/13 | 3,925 | 4,015 | 3,915 | 3,970 | +1.4% | 2,642,400 | 1兆1449億 | +6.63% | 17.21 | 1.27 |
| 11/12 | 3,815 | 3,935 | 3,760 | 3,915 | +5.38% | 3,683,100 | 1兆1291億 | +5.55% | 16.98 | 1.25 |
| 11/11 | 3,695 | 3,725 | 3,690 | 3,715 | +2.06% | 609,600 | 1兆714億 | +0.46% | 16.11 | 1.19 |
| 11/08 | 3,615 | 3,660 | 3,605 | 3,640 | -0.41% | 899,400 | 1兆498億 | -1.46% | 15.78 | 1.16 |
| 11/07 | 3,710 | 3,710 | 3,645 | 3,655 | -1.48% | 577,300 | 1兆541億 | -1% | 15.85 | 1.17 |
| 11/06 | 3,655 | 3,725 | 3,630 | 3,710 | +0.82% | 668,700 | 1兆700億 | +0.46% | 16.09 | 1.19 |
| 11/05 | 3,670 | 3,715 | 3,665 | 3,680 | +1.24% | 747,900 | 1兆613億 | -0.38% | 15.96 | 1.18 |
| 11/01 | 3,700 | 3,740 | 3,630 | 3,635 | -1.62% | 894,100 | 1兆483億 | -1.76% | 15.76 | 1.16 |
| 10/31 | 3,730 | 3,760 | 3,690 | 3,695 | -1.86% | 768,700 | 1兆656億 | -0.3% | 16.02 | 1.18 |
| 10/30 | 3,745 | 3,780 | 3,725 | 3,765 | +1.07% | 772,200 | 1兆858億 | +1.51% | 16.32 | 1.2 |
| 10/29 | 3,660 | 3,745 | 3,660 | 3,725 | -0.13% | 714,500 | 1兆743億 | +0.4% | 16.15 | 1.19 |
| 10/28 | 3,685 | 3,740 | 3,660 | 3,730 | +3.18% | 785,100 | 1兆757億 | +0.43% | 16.17 | 1.19 |
| 10/25 | 3,720 | 3,735 | 3,615 | 3,615 | -2.69% | 884,400 | 1兆426億 | -2.74% | 15.67 | 1.16 |
| 10/24 | 3,715 | 3,720 | 3,665 | 3,715 | -1.33% | 932,100 | 1兆714億 | -0.16% | 16.11 | 1.19 |
| 10/23 | 3,800 | 3,800 | 3,745 | 3,765 | -0.79% | 965,900 | 1兆858億 | +1.21% | 16.32 | 1.2 |
| 10/22 | 3,785 | 3,800 | 3,755 | 3,795 | +0.26% | 570,900 | 1兆945億 | +2.13% | 16.45 | 1.21 |
| 10/21 | 3,780 | 3,795 | 3,750 | 3,785 | +0.93% | 774,900 | 1兆916億 | +2.02% | 16.41 | 1.21 |
| 10/18 | 3,790 | 3,790 | 3,730 | 3,750 | -0.79% | 838,800 | 1兆815億 | +1.21% | 16.26 | 1.2 |
| 10/17 | 3,780 | 3,790 | 3,745 | 3,780 | +0.67% | 883,400 | 1兆901億 | +2.16% | 16.39 | 1.21 |
| 10/16 | 3,750 | 3,760 | 3,715 | 3,755 | +0.13% | 608,700 | 1兆829億 | +1.82% | 16.28 | 1.2 |
| 10/15 | 3,780 | 3,780 | 3,705 | 3,750 | +0.4% | 1,006,700 | 1兆815億 | +2.21% | 16.26 | 1.2 |
| 10/11 | 3,725 | 3,765 | 3,670 | 3,735 | +2.19% | 1,787,400 | 1兆772億 | +2.24% | 16.19 | 1.2 |
| 10/10 | 3,610 | 3,660 | 3,605 | 3,655 | +2.38% | 725,300 | 1兆541億 | +0.41% | 15.85 | 1.17 |
| 10/09 | 3,535 | 3,580 | 3,480 | 3,570 | -0.28% | 1,345,000 | 1兆296億 | -1.6% | 15.48 | 1.14 |
| 10/08 | 3,580 | 3,605 | 3,540 | 3,580 | -0.97% | 1,017,800 | 1兆325億 | -1.05% | 15.52 | 1.15 |
| 10/07 | 3,655 | 3,665 | 3,600 | 3,615 | -0.41% | 1,005,700 | 1兆426億 | +0.25% | 15.67 | 1.16 |
| 10/04 | 3,625 | 3,670 | 3,610 | 3,630 | +0.14% | 1,235,900 | 1兆469億 | +1.11% | 15.74 | 1.16 |
| 10/03 | 3,635 | 3,700 | 3,620 | 3,625 | +1.12% | 1,299,300 | 1兆454億 | +1.43% | 15.72 | 1.16 |
| 10/02 | 3,685 | 3,725 | 3,580 | 3,585 | -2.85% | 1,774,500 | 1兆339億 | +0.76% | 15.54 | 1.15 |
| 10/01 | 3,735 | 3,755 | 3,680 | 3,690 | -1.07% | 1,380,700 | 1兆642億 | +4.06% | 16 | 1.18 |
| 09/30 | 3,760 | 3,815 | 3,725 | 3,730 | -2.61% | 1,416,600 | 1兆757億 | +5.73% | 16.17 | 1.19 |
| 09/27 | 3,790 | 3,835 | 3,770 | 3,830 | +1.19% | 1,193,000 | 1兆1046億 | +9.15% | 16.61 | 1.23 |
| 09/26 | 3,675 | 3,785 | 3,625 | 3,785 | +0.66% | 1,499,600 | 1兆916億 | +8.64% | 16.41 | 1.21 |
| 09/25 | 3,810 | 3,820 | 3,760 | 3,760 | -1.18% | 789,000 | 1兆844億 | +8.61% | 16.3 | 1.2 |
| 09/24 | 3,795 | 3,810 | 3,760 | 3,805 | -0.26% | 676,400 | 1兆974億 | +10.48% | 16.5 | 1.22 |
| 09/20 | 3,805 | 3,820 | 3,760 | 3,815 | 0% | 1,396,900 | 1兆1002億 | +11.48% | 16.54 | 1.22 |
| 09/19 | 3,750 | 3,820 | 3,730 | 3,815 | +2.83% | 1,633,500 | 1兆1002億 | +12.17% | 16.54 | 1.22 |
| 09/18 | 3,675 | 3,740 | 3,650 | 3,710 | +0.82% | 1,149,100 | 1兆700億 | +9.67% | 16.09 | 1.19 |
| 09/17 | 3,700 | 3,705 | 3,670 | 3,680 | +0.27% | 1,125,200 | 1兆613億 | +9.23% | 15.96 | 1.18 |
| 09/13 | 3,650 | 3,710 | 3,640 | 3,670 | +0.69% | 3,548,100 | 1兆584億 | +9.42% | 15.91 | 1.17 |
| 09/12 | 3,620 | 3,655 | 3,585 | 3,645 | -0.27% | 1,224,500 | 1兆512億 | +9.1% | 15.8 | 1.17 |
| 09/11 | 3,680 | 3,720 | 3,635 | 3,655 | +0.97% | 2,365,900 | 1兆541億 | +9.89% | 15.85 | 1.17 |
| 09/10 | 3,500 | 3,620 | 3,500 | 3,620 | +3.43% | 3,117,600 | 1兆440億 | +9.33% | 15.7 | 1.16 |
| 09/09 | 3,530 | 3,575 | 3,415 | 3,500 | +7.36% | 4,037,400 | 1兆94億 | +6.12% | 15.18 | 1.12 |
| 09/06 | 3,365 | 3,365 | 3,250 | 3,260 | -3.12% | 2,031,100 | 9402億1660万 | -0.85% | 14.14 | 1.04 |
| 09/05 | 3,400 | 3,405 | 3,330 | 3,365 | -0.88% | 1,345,300 | 9704億9965万 | +2.34% | 14.59 | 1.08 |
| 09/04 | 3,365 | 3,400 | 3,330 | 3,395 | +0.89% | 1,236,100 | 9791億5195万 | +3.47% | 14.72 | 1.09 |
| 09/03 | 3,325 | 3,370 | 3,310 | 3,365 | +1.66% | 1,593,800 | 9704億9965万 | +2.91% | 14.59 | 1.08 |
| 09/02 | 3,295 | 3,325 | 3,280 | 3,310 | +0.76% | 1,093,000 | 9546億3710万 | +1.5% | 14.35 | 1.06 |
| 08/30 | 3,275 | 3,305 | 3,245 | 3,285 | +1.7% | 2,035,700 | 9474億2685万 | +1.11% | 14.24 | 1.05 |
| 08/29 | 3,215 | 3,235 | 3,195 | 3,230 | +0.47% | 951,800 | 9315億6430万 | -0.4% | 14.01 | 1.03 |
| 08/28 | 3,150 | 3,225 | 3,140 | 3,215 | -0.77% | 956,500 | 9200億8156万 | -0.8% | 13.83 | 1.02 |
| 08/27 | 3,250 | 3,280 | 3,230 | 3,240 | -1.22% | 731,800 | 9272億3616万 | 0% | 13.94 | 1.03 |
| 08/26 | 3,265 | 3,295 | 3,255 | 3,280 | +1.23% | 865,700 | 9386億8352万 | +1.27% | 14.11 | 1.04 |
| 08/23 | 3,285 | 3,285 | 3,230 | 3,240 | -0.15% | 1,305,000 | 9272億3616万 | +0.03% | 13.94 | 1.03 |
| 08/22 | 3,200 | 3,270 | 3,170 | 3,245 | +0.78% | 1,157,000 | 9286億6708万 | +0.09% | 13.96 | 1.03 |
| 08/21 | 3,255 | 3,265 | 3,185 | 3,220 | -0.16% | 1,164,400 | 9215億1248万 | -0.77% | 13.86 | 1.02 |
| 08/20 | 3,255 | 3,285 | 3,215 | 3,225 | -2.27% | 1,539,500 | 9229億4340万 | -0.65% | 13.88 | 1.02 |
| 08/19 | 3,230 | 3,305 | 3,220 | 3,300 | +1.38% | 882,500 | 9444億720万 | +1.54% | 14.2 | 1.05 |
| 08/16 | 3,260 | 3,280 | 3,250 | 3,255 | -1.06% | 1,311,100 | 9315億2892万 | +0.15% | 14.01 | 1.03 |
| 08/15 | 3,350 | 3,350 | 3,275 | 3,290 | -2.37% | 1,219,100 | 9415億4536万 | +1.26% | 14.16 | 1.04 |
| 08/14 | 3,315 | 3,370 | 3,235 | 3,370 | +0.3% | 2,498,300 | 9644億4008万 | +3.82% | 14.5 | 1.07 |
| 08/13 | 3,350 | 3,360 | 3,285 | 3,360 | +1.51% | 2,019,300 | 9615億7824万 | +3.67% | 14.46 | 1.07 |
| 08/12 | 3,265 | 3,330 | 3,245 | 3,310 | -0.75% | 1,849,600 | 9472億6904万 | +2.41% | 14.24 | 1.05 |
| 08/09 | 3,330 | 3,350 | 3,310 | 3,335 | +1.37% | 3,170,600 | 9544億2364万 | +3.25% | 14.35 | 1.06 |
| 08/08 | 3,280 | 3,340 | 3,275 | 3,290 | +0.46% | 3,100,400 | 9415億4536万 | +2.11% | 14.16 | 1.04 |
| 08/07 | 3,265 | 3,305 | 3,260 | 3,275 | -0.61% | 3,041,600 | 9372億5260万 | +1.39% | 14.09 | 1.04 |
| 08/06 | 3,250 | 3,295 | 3,250 | 3,295 | +1.54% | 3,474,100 | 9429億7628万 | +1.79% | 14.18 | 1.05 |
| 08/05 | 3,235 | 3,260 | 3,220 | 3,245 | -0.15% | 2,283,600 | 9286億6708万 | +0.03% | 13.96 | 1.03 |
| 08/02 | 3,205 | 3,250 | 3,205 | 3,250 | +1.72% | 3,222,600 | 9300億9800万 | -0.03% | 13.98 | 1.03 |
| 08/01 | 3,135 | 3,200 | 3,120 | 3,195 | +2.08% | 2,061,500 | 9143億5788万 | -1.78% | 13.75 | 1.01 |
| 07/31 | 3,125 | 3,145 | 3,075 | 3,130 | +0.16% | 2,437,800 | 8957億5592万 | -3.84% | 13.47 | 0.99 |
| 07/30 | 3,100 | 3,165 | 3,080 | 3,125 | +3.14% | 7,695,800 | 8943億2500万 | -4.23% | 13.45 | 0.99 |
| 07/29 | 3,070 | 3,075 | 3,030 | 3,030 | -3.04% | 4,039,000 | 8428億9752万 | -7.4% | 12.67 | 0.94 |
| 07/26 | 3,160 | 3,175 | 3,125 | 3,125 | -1.42% | 1,955,900 | 8693億2500万 | -4.9% | 13.07 | 0.96 |
| 07/25 | 3,195 | 3,200 | 3,150 | 3,170 | -0.78% | 1,722,500 | 8818億4328万 | -3.79% | 13.26 | 0.98 |
| 07/24 | 3,210 | 3,215 | 3,195 | 3,195 | -0.47% | 3,486,200 | 8887億9788万 | -3.36% | 13.36 | 0.99 |
| 07/23 | 3,280 | 3,285 | 3,200 | 3,210 | -2.43% | 5,220,300 | 8929億7064万 | -3.05% | 13.43 | 0.99 |
| 07/22 | 3,360 | 3,360 | 3,245 | 3,290 | -0.75% | 3,209,800 | 9152億2536万 | -0.81% | 13.76 | 1.02 |
| 07/19 | 3,340 | 3,400 | 3,270 | 3,315 | +0.15% | 1,714,100 | 9221億7996万 | -0.03% | 13.87 | 1.02 |
| 07/18 | 3,265 | 3,310 | 3,235 | 3,310 | +1.38% | 1,386,400 | 9207億8904万 | -0.06% | 13.84 | 1.02 |
| 07/17 | 3,280 | 3,290 | 3,240 | 3,265 | -1.51% | 962,200 | 9082億7076万 | -1.66% | 13.66 | 1.01 |
| 07/16 | 3,340 | 3,370 | 3,300 | 3,315 | +0.3% | 1,123,800 | 9221億7996万 | -0.24% | 13.87 | 1.02 |
| 07/12 | 3,260 | 3,320 | 3,250 | 3,305 | +2.16% | 1,498,500 | 9193億9812万 | -0.81% | 13.82 | 1.02 |
| 07/11 | 3,160 | 3,250 | 3,160 | 3,235 | +1.09% | 600,100 | 8999億2524万 | -2.85% | 13.53 | 1 |
| 07/10 | 3,230 | 3,250 | 3,170 | 3,200 | -1.23% | 704,000 | 8901億8880万 | -3.9% | 13.38 | 0.99 |
| 07/09 | 3,190 | 3,240 | 3,165 | 3,240 | +3.18% | 1,153,900 | 9013億1616万 | -2.82% | 13.55 | 1 |
| 07/08 | 3,285 | 3,295 | 3,140 | 3,140 | -3.53% | 1,395,200 | 8734億9776万 | -5.79% | 13.13 | 0.97 |
| 07/05 | 3,165 | 3,270 | 3,165 | 3,255 | +3.17% | 1,759,600 | 9054億8892万 | -2.28% | 13.61 | 1 |
| 07/04 | 3,115 | 3,180 | 3,075 | 3,155 | -9.21% | 2,787,700 | 8776億7052万 | -5.14% | 13.2 | 0.97 |
| 07/03 | 3,455 | 3,485 | 3,420 | 3,475 | +0.29% | 678,800 | 9666億8940万 | +4.61% | 14.54 | 1.07 |
| 07/02 | 3,470 | 3,475 | 3,420 | 3,465 | +0.29% | 643,200 | 9639億756万 | +4.46% | 14.49 | 1.07 |
| 07/01 | 3,420 | 3,455 | 3,330 | 3,455 | +0.73% | 712,800 | 9611億2572万 | +4.38% | 14.45 | 1.07 |
| 06/28 | 3,305 | 3,440 | 3,290 | 3,430 | +4.26% | 1,025,000 | 9541億7112万 | +3.88% | 14.35 | 1.06 |
| 06/27 | 3,245 | 3,300 | 3,200 | 3,290 | +1.54% | 938,400 | 9152億2536万 | -0.27% | 13.76 | 1.02 |
