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 | 5,080 | 5,100 | 5,000 | 5,030 | -2.14% | 2,771,200 | 3兆9720億 | -0.22% | 26.73 | 1.7 |
| 03/28 | 5,200 | 5,200 | 5,070 | 5,140 | -0.96% | 3,508,500 | 4兆588億 | +2.17% | 27.32 | 1.74 |
| 03/27 | 5,200 | 5,220 | 5,170 | 5,190 | -1.14% | 2,142,300 | 4兆983億 | +3.45% | 27.58 | 1.75 |
| 03/26 | 5,260 | 5,310 | 5,250 | 5,250 | 0% | 4,366,500 | 4兆1457億 | +5.04% | 27.9 | 1.77 |
| 03/25 | 5,230 | 5,280 | 5,220 | 5,250 | +1.16% | 2,595,500 | 4兆1457億 | +5.51% | 27.9 | 1.77 |
| 03/22 | 5,240 | 5,260 | 5,190 | 5,190 | -1.7% | 2,920,400 | 4兆983億 | +4.81% | 27.58 | 1.75 |
| 03/21 | 5,230 | 5,280 | 5,200 | 5,280 | +1.73% | 2,715,300 | 4兆1694億 | +7.06% | 28.06 | 1.78 |
| 03/19 | 5,180 | 5,220 | 5,170 | 5,190 | +1.17% | 1,661,400 | 4兆983億 | +5.75% | 27.58 | 1.75 |
| 03/18 | 5,210 | 5,220 | 5,130 | 5,130 | -2.29% | 3,251,400 | 4兆509億 | +4.95% | 27.26 | 1.73 |
| 03/15 | 5,150 | 5,250 | 5,150 | 5,250 | +1.94% | 5,792,100 | 4兆1457億 | +7.87% | 27.9 | 1.77 |
| 03/14 | 5,120 | 5,170 | 5,090 | 5,150 | +1.78% | 2,357,800 | 4兆667億 | +6.3% | 27.37 | 1.74 |
| 03/13 | 5,120 | 5,140 | 5,060 | 5,060 | -1.36% | 2,092,400 | 3兆9957億 | +4.81% | 26.89 | 1.71 |
| 03/12 | 5,150 | 5,170 | 5,120 | 5,130 | -0.19% | 2,943,900 | 4兆509億 | +6.7% | 27.26 | 1.73 |
| 03/11 | 5,170 | 5,170 | 5,100 | 5,140 | +1.18% | 2,929,800 | 4兆588億 | +7.33% | 27.32 | 1.74 |
| 03/08 | 5,010 | 5,090 | 5,010 | 5,080 | +1.6% | 7,516,900 | 4兆115億 | +6.48% | 27 | 1.72 |
| 03/07 | 4,965 | 5,000 | 4,945 | 5,000 | +1.11% | 3,712,000 | 3兆9483億 | +5.13% | 26.57 | 1.69 |
| 03/06 | 4,950 | 4,970 | 4,925 | 4,945 | +0.51% | 1,895,900 | 3兆9048億 | +4.24% | 26.28 | 1.67 |
| 03/05 | 4,945 | 4,950 | 4,905 | 4,920 | -0.3% | 1,784,300 | 3兆8851億 | +3.99% | 26.15 | 1.66 |
| 03/04 | 4,895 | 4,955 | 4,880 | 4,935 | +0.92% | 1,977,200 | 3兆8970億 | +4.58% | 26.23 | 1.67 |
| 03/01 | 4,750 | 4,900 | 4,750 | 4,890 | +1.98% | 3,220,500 | 3兆8614億 | +3.98% | 25.99 | 1.65 |
| 02/28 | 4,720 | 4,795 | 4,720 | 4,795 | +2.02% | 2,396,800 | 3兆7864億 | +2.33% | 25.48 | 1.62 |
| 02/27 | 4,765 | 4,785 | 4,700 | 4,700 | -1.36% | 2,271,000 | 3兆7114億 | +0.66% | 24.98 | 1.59 |
| 02/26 | 4,760 | 4,815 | 4,750 | 4,765 | -1.04% | 3,015,300 | 3兆7627億 | +2.28% | 25.32 | 1.61 |
| 02/25 | 4,785 | 4,815 | 4,730 | 4,815 | +0.21% | 3,481,500 | 3兆8022億 | +3.66% | 25.59 | 1.63 |
| 02/22 | 4,745 | 4,815 | 4,730 | 4,805 | +0.63% | 3,403,000 | 3兆7943億 | +3.76% | 25.54 | 1.62 |
| 02/21 | 4,795 | 4,820 | 4,750 | 4,775 | -0.31% | 2,374,700 | 3兆7706億 | +3.49% | 25.38 | 1.61 |
| 02/20 | 4,735 | 4,790 | 4,730 | 4,790 | +1.7% | 2,768,100 | 3兆7825億 | +4.22% | 25.46 | 1.62 |
| 02/19 | 4,705 | 4,725 | 4,700 | 4,710 | +0.11% | 1,841,500 | 3兆7193億 | +2.84% | 25.03 | 1.59 |
| 02/18 | 4,655 | 4,710 | 4,655 | 4,705 | +0.97% | 2,297,800 | 3兆7153億 | +3.13% | 25.01 | 1.59 |
| 02/15 | 4,660 | 4,670 | 4,620 | 4,660 | -0.64% | 2,486,700 | 3兆6798億 | +2.64% | 24.77 | 1.57 |
| 02/14 | 4,700 | 4,705 | 4,670 | 4,690 | +0.32% | 2,953,000 | 3兆7035億 | +3.9% | 24.93 | 1.58 |
| 02/13 | 4,665 | 4,690 | 4,630 | 4,675 | 0% | 2,926,700 | 3兆6916億 | +4.19% | 24.85 | 1.58 |
| 02/12 | 4,670 | 4,700 | 4,665 | 4,675 | +1.08% | 2,588,500 | 3兆6916億 | +4.82% | 24.85 | 1.58 |
| 02/08 | 4,635 | 4,685 | 4,610 | 4,625 | -1.6% | 3,462,300 | 3兆6522億 | +4.35% | 24.58 | 1.56 |
| 02/07 | 4,720 | 4,735 | 4,665 | 4,700 | -0.32% | 3,010,200 | 3兆7114億 | +6.79% | 24.98 | 1.59 |
| 02/06 | 4,610 | 4,720 | 4,610 | 4,715 | +3.63% | 4,033,100 | 3兆7232億 | +7.97% | 25.06 | 1.59 |
| 02/05 | 4,620 | 4,660 | 4,540 | 4,550 | -2.67% | 3,873,900 | 3兆5929億 | +5.01% | 24.18 | 1.54 |
| 02/04 | 4,715 | 4,720 | 4,670 | 4,675 | -0.11% | 2,647,900 | 3兆6916億 | +8.57% | 24.85 | 1.58 |
| 02/01 | 4,700 | 4,720 | 4,675 | 4,680 | -0.43% | 2,401,900 | 3兆6956億 | +9.52% | 24.87 | 1.58 |
| 01/31 | 4,700 | 4,730 | 4,670 | 4,700 | +0.11% | 3,152,200 | 3兆7114億 | +10.82% | 24.98 | 1.59 |
| 01/30 | 4,680 | 4,695 | 4,645 | 4,695 | +1.4% | 2,476,300 | 3兆7074億 | +11.57% | 24.95 | 1.59 |
| 01/29 | 4,605 | 4,680 | 4,600 | 4,630 | +0.33% | 2,256,600 | 3兆6561億 | +10.92% | 24.61 | 1.56 |
| 01/28 | 4,635 | 4,725 | 4,615 | 4,615 | +1.43% | 4,314,100 | 3兆6443億 | +11.42% | 24.53 | 1.56 |
| 01/25 | 4,495 | 4,550 | 4,485 | 4,550 | +2.13% | 3,709,900 | 3兆5929億 | +10.71% | 24.18 | 1.54 |
| 01/24 | 4,380 | 4,455 | 4,375 | 4,455 | +2.06% | 3,745,300 | 3兆5179億 | +9.19% | 23.68 | 1.5 |
| 01/23 | 4,405 | 4,435 | 4,365 | 4,365 | -1.8% | 2,780,400 | 3兆4468億 | +7.64% | 23.2 | 1.47 |
| 01/22 | 4,445 | 4,470 | 4,380 | 4,445 | +0.23% | 3,265,100 | 3兆5100億 | +10.19% | 23.62 | 1.5 |
| 01/21 | 4,475 | 4,480 | 4,425 | 4,435 | -0.34% | 2,187,300 | 3兆5021億 | +10.57% | 23.57 | 1.5 |
| 01/18 | 4,420 | 4,475 | 4,415 | 4,450 | +1.25% | 3,529,100 | 3兆5140億 | +11.61% | 23.65 | 1.5 |
| 01/17 | 4,360 | 4,395 | 4,330 | 4,395 | +1.62% | 3,937,100 | 3兆4705億 | +10.96% | 23.36 | 1.48 |
| 01/16 | 4,395 | 4,415 | 4,310 | 4,325 | -1.26% | 3,981,100 | 3兆4153億 | +9.86% | 22.99 | 1.46 |
| 01/15 | 4,305 | 4,380 | 4,300 | 4,380 | +2.58% | 3,641,200 | 3兆4587億 | +11.88% | 23.28 | 1.48 |
| 01/11 | 4,180 | 4,280 | 4,175 | 4,270 | +3.14% | 5,102,400 | 3兆3718億 | +9.77% | 22.69 | 1.44 |
| 01/10 | 4,065 | 4,140 | 4,060 | 4,140 | +2.86% | 3,269,700 | 3兆2692億 | +6.98% | 22 | 1.4 |
| 01/09 | 3,995 | 4,045 | 3,980 | 4,025 | +0.5% | 3,242,500 | 3兆1784億 | +4.44% | 21.39 | 1.36 |
| 01/08 | 4,000 | 4,005 | 3,980 | 4,005 | +0.38% | 2,810,000 | 3兆1626億 | +4.24% | 21.29 | 1.35 |
| 01/07 | 3,995 | 4,000 | 3,980 | 3,990 | +0.38% | 1,884,300 | 3兆1507億 | +4.12% | 21.21 | 1.35 |
| 01/04 | 3,925 | 3,975 | 3,915 | 3,975 | +3.11% | 3,060,300 | 3兆1389億 | +4.03% | 21.13 | 1.34 |
| 2012 |
| 12/28 | 3,875 | 3,885 | 3,855 | 3,855 | -0.13% | 2,026,300 | - | +1.15% | - | - |
| 12/27 | 3,875 | 3,890 | 3,860 | 3,860 | -0.13% | 2,499,300 | - | +1.42% | - | - |
| 12/26 | 3,880 | 3,880 | 3,850 | 3,865 | 0% | 1,444,700 | - | +1.71% | - | - |
| 12/25 | 3,885 | 3,890 | 3,855 | 3,865 | 0% | 1,650,900 | - | +1.87% | - | - |
| 12/21 | 3,890 | 3,900 | 3,865 | 3,865 | -0.26% | 3,016,800 | - | +2.11% | - | - |
| 12/20 | 3,875 | 3,890 | 3,865 | 3,875 | +0.13% | 2,859,400 | - | +2.62% | - | - |
| 12/19 | 3,860 | 3,870 | 3,845 | 3,870 | +0.65% | 2,139,400 | - | +2.71% | - | - |
| 12/18 | 3,835 | 3,855 | 3,830 | 3,845 | +0.26% | 1,938,600 | - | +2.32% | - | - |
| 12/17 | 3,835 | 3,840 | 3,805 | 3,835 | +0.79% | 1,999,900 | - | +2.27% | - | - |
| 12/14 | 3,810 | 3,840 | 3,795 | 3,805 | 0% | 4,687,400 | - | +1.63% | - | - |
| 12/13 | 3,850 | 3,850 | 3,795 | 3,805 | -0.78% | 2,671,600 | - | +1.71% | - | - |
| 12/12 | 3,860 | 3,865 | 3,815 | 3,835 | -0.13% | 1,443,600 | - | +2.59% | - | - |
| 12/11 | 3,865 | 3,865 | 3,835 | 3,840 | -0.65% | 1,475,900 | - | +2.87% | - | - |
| 12/10 | 3,870 | 3,870 | 3,850 | 3,865 | +0.65% | 1,869,500 | - | +3.67% | - | - |
| 12/07 | 3,820 | 3,845 | 3,810 | 3,840 | +0.92% | 1,992,400 | - | +3.17% | - | - |
| 12/06 | 3,805 | 3,815 | 3,800 | 3,805 | +0.26% | 1,738,800 | - | +2.4% | - | - |
| 12/05 | 3,760 | 3,795 | 3,760 | 3,795 | +0.66% | 2,023,700 | - | +2.24% | - | - |
| 12/04 | 3,760 | 3,775 | 3,760 | 3,770 | +0.4% | 1,190,700 | - | +1.7% | - | - |
| 12/03 | 3,775 | 3,780 | 3,745 | 3,755 | -0.4% | 1,120,400 | - | +1.4% | - | - |
| 11/30 | 3,745 | 3,770 | 3,735 | 3,770 | +0.8% | 2,088,300 | - | +1.86% | - | - |
| 11/29 | 3,730 | 3,745 | 3,720 | 3,740 | +0.4% | 1,154,800 | - | +1.14% | - | - |
| 11/28 | 3,730 | 3,750 | 3,725 | 3,725 | -0.4% | 1,401,500 | - | +0.84% | - | - |
| 11/27 | 3,735 | 3,760 | 3,730 | 3,740 | +0.4% | 2,384,400 | - | +1.33% | - | - |
| 11/26 | 3,730 | 3,735 | 3,705 | 3,725 | 0% | 1,814,500 | - | +0.98% | - | - |
| 11/22 | 3,730 | 3,735 | 3,715 | 3,725 | 0% | 1,187,100 | - | +1.03% | - | - |
| 11/21 | 3,720 | 3,725 | 3,710 | 3,725 | +0.27% | 1,339,500 | - | +1.11% | - | - |
| 11/20 | 3,730 | 3,730 | 3,710 | 3,715 | +0.13% | 1,624,700 | - | +0.95% | - | - |
| 11/19 | 3,655 | 3,710 | 3,655 | 3,710 | +1.64% | 1,947,500 | - | +0.98% | - | - |
| 11/16 | 3,630 | 3,655 | 3,625 | 3,650 | +0.27% | 2,023,800 | - | -0.49% | - | - |
| 11/15 | 3,660 | 3,680 | 3,625 | 3,640 | -0.55% | 1,826,300 | - | -0.63% | - | - |
| 11/14 | 3,640 | 3,695 | 3,620 | 3,660 | +0.69% | 1,602,000 | - | +0.03% | - | - |
| 11/13 | 3,640 | 3,650 | 3,620 | 3,635 | -0.41% | 1,442,900 | - | -0.49% | - | - |
| 11/12 | 3,660 | 3,670 | 3,650 | 3,650 | -0.95% | 1,210,100 | - | -0.03% | - | - |
| 11/09 | 3,700 | 3,705 | 3,680 | 3,685 | -0.81% | 1,472,900 | - | +1.04% | - | - |
| 11/08 | 3,705 | 3,725 | 3,700 | 3,715 | -0.4% | 1,724,200 | - | +2% | - | - |
| 11/07 | 3,725 | 3,730 | 3,710 | 3,730 | +0.4% | 1,720,400 | - | +2.67% | - | - |
| 11/06 | 3,705 | 3,730 | 3,700 | 3,715 | 0% | 1,275,100 | - | +2.43% | - | - |
| 11/05 | 3,690 | 3,725 | 3,690 | 3,715 | +0.13% | 1,196,300 | - | +2.6% | - | - |
| 11/02 | 3,720 | 3,720 | 3,705 | 3,710 | +0.27% | 1,868,300 | - | +2.6% | - | - |
| 11/01 | 3,680 | 3,710 | 3,670 | 3,700 | -0.27% | 2,072,400 | - | +2.41% | - | - |
| 10/31 | 3,690 | 3,710 | 3,665 | 3,710 | +1.37% | 1,951,900 | - | +2.8% | - | - |
| 10/30 | 3,670 | 3,705 | 3,660 | 3,660 | -0.54% | 1,853,900 | - | +1.39% | - | - |
