株価チャート
2013/05/01～2013/09/24
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 |
|---|
| 2020 | 7/1, 株式分割 1→3 |
| 2013 |
| 09/24 | 686 | 694 | 683 | 691 | -0.19% | 1,889,700 | 1兆1602億 | +0.29% | 22.18 | 1.97 |
| 09/20 | 686 | 692 | 678 | 692 | +1.47% | 3,934,800 | 1兆1624億 | +0.63% | 22.23 | 1.98 |
| 09/19 | 687 | 687 | 677 | 682 | +1.04% | 2,971,500 | 1兆1456億 | -0.82% | 21.91 | 1.95 |
| 09/18 | 676 | 684 | 672 | 675 | +0.3% | 2,847,600 | 1兆1339億 | -1.98% | 21.68 | 1.93 |
| 09/17 | 691 | 699 | 673 | 673 | -3.12% | 3,279,300 | 1兆1305億 | -2.42% | 21.62 | 1.92 |
| 09/13 | 688 | 700 | 687 | 695 | +0.48% | 6,368,100 | 1兆1669億 | +0.87% | 22.31 | 1.99 |
| 09/12 | 694 | 698 | 690 | 692 | -0.77% | 1,630,200 | 1兆1613億 | +0.53% | 22.21 | 1.98 |
| 09/11 | 706 | 710 | 696 | 697 | -1.18% | 3,091,500 | 1兆1703億 | +1.31% | 22.38 | 1.99 |
| 09/10 | 709 | 714 | 699 | 705 | -0.56% | 2,984,100 | 1兆1842億 | +2.82% | 22.64 | 2.02 |
| 09/09 | 714 | 715 | 700 | 709 | +2.21% | 1,475,700 | 1兆1910億 | +3.4% | 22.77 | 2.03 |
| 09/06 | 708 | 708 | 692 | 694 | -2.16% | 1,516,200 | 1兆1652億 | +1.31% | 22.28 | 1.98 |
| 09/05 | 711 | 711 | 700 | 709 | -0.14% | 1,569,300 | 1兆1910億 | +3.7% | 22.77 | 2.03 |
| 09/04 | 695 | 711 | 694 | 710 | +0.52% | 2,101,500 | 1兆1926億 | +4% | 22.8 | 2.03 |
| 09/03 | 699 | 707 | 692 | 707 | +1.87% | 2,651,400 | 1兆1865億 | +3.92% | 22.69 | 2.02 |
| 09/02 | 673 | 699 | 671 | 694 | +3.12% | 2,860,500 | 1兆1647億 | +2.31% | 22.27 | 1.98 |
| 08/30 | 677 | 680 | 667 | 673 | -0.05% | 3,124,800 | 1兆1294億 | -0.64% | 21.6 | 1.92 |
| 08/29 | 676 | 677 | 667 | 673 | +0.15% | 1,648,200 | 1兆1300億 | -0.74% | 21.61 | 1.92 |
| 08/28 | 668 | 676 | 663 | 672 | -1.75% | 2,359,500 | 1兆1283億 | -1.18% | 21.57 | 1.92 |
| 08/27 | 685 | 691 | 681 | 684 | -0.58% | 2,064,300 | 1兆1484億 | +0.44% | 21.96 | 1.95 |
| 08/26 | 690 | 695 | 685 | 688 | -0.29% | 1,347,600 | 1兆1551億 | +0.88% | 22.09 | 1.97 |
| 08/23 | 690 | 698 | 684 | 690 | +2.73% | 2,503,800 | 1兆1585億 | +1.02% | 22.15 | 1.97 |
| 08/22 | 663 | 675 | 661 | 672 | -0.05% | 2,583,000 | 1兆1277億 | -1.66% | 21.56 | 1.92 |
| 08/21 | 679 | 679 | 663 | 672 | -0.15% | 1,824,600 | 1兆1283億 | -1.9% | 21.57 | 1.92 |
| 08/20 | 689 | 691 | 671 | 673 | -2.65% | 2,580,600 | 1兆1300億 | -1.9% | 21.61 | 1.92 |
| 08/19 | 683 | 692 | 677 | 691 | +1.22% | 2,048,100 | 1兆1607億 | +0.48% | 22.19 | 1.98 |
| 08/16 | 673 | 692 | 673 | 683 | -0.34% | 1,789,200 | 1兆1467億 | -0.73% | 21.93 | 1.95 |
| 08/15 | 692 | 701 | 681 | 685 | -1.63% | 3,272,100 | 1兆1507億 | -0.53% | 22 | 1.96 |
| 08/14 | 691 | 697 | 679 | 697 | -0.43% | 3,443,100 | 1兆1697億 | +1.11% | 22.37 | 1.99 |
| 08/13 | 676 | 703 | 673 | 700 | +5.32% | 3,785,700 | 1兆1747億 | +1.55% | 22.46 | 2 |
| 08/12 | 676 | 678 | 663 | 664 | -1.97% | 2,612,100 | 1兆1154億 | -3.58% | 21.33 | 1.9 |
| 08/09 | 667 | 680 | 665 | 678 | +1.4% | 4,797,300 | 1兆1378億 | -1.79% | 21.76 | 1.94 |
| 08/08 | 673 | 691 | 665 | 668 | -0.1% | 4,331,400 | 1兆1221億 | -3.14% | 21.46 | 1.91 |
| 08/07 | 675 | 680 | 668 | 669 | -2.67% | 3,954,000 | 1兆1232億 | -3.18% | 21.48 | 1.91 |
| 08/06 | 682 | 687 | 667 | 687 | +0.83% | 2,896,200 | 1兆1540億 | -0.53% | 22.07 | 1.96 |
| 08/05 | 682 | 692 | 677 | 682 | -1.35% | 2,210,700 | 1兆1445億 | -1.35% | 21.88 | 1.95 |
| 08/02 | 668 | 691 | 660 | 691 | +4.28% | 3,583,500 | 1兆1602億 | 0% | 22.18 | 1.97 |
| 08/01 | 646 | 666 | 646 | 663 | +2.21% | 3,276,300 | 1兆1126億 | -3.96% | 21.27 | 1.89 |
| 07/31 | 649 | 665 | 639 | 648 | -2.06% | 6,645,000 | 1兆885億 | -5.9% | 20.81 | 1.85 |
| 07/30 | 655 | 663 | 635 | 662 | +0.81% | 15,121,800 | 1兆1115億 | -3.92% | 21.25 | 1.89 |
| 07/29 | 684 | 687 | 655 | 657 | -5.56% | 4,662,300 | 1兆1025億 | -4.69% | 21.08 | 1.88 |
| 07/26 | 717 | 717 | 695 | 695 | -3.07% | 3,759,600 | 1兆1675億 | +0.92% | 22.32 | 1.99 |
| 07/25 | 727 | 729 | 711 | 717 | +1.03% | 3,925,200 | 1兆2044億 | +4.26% | 23.03 | 2.05 |
| 07/24 | 713 | 718 | 705 | 710 | -0.42% | 2,479,500 | 1兆1921億 | +3.5% | 22.79 | 2.03 |
| 07/23 | 706 | 714 | 699 | 713 | +1.23% | 2,314,200 | 1兆1971億 | +4.24% | 22.89 | 2.04 |
| 07/22 | 709 | 711 | 699 | 704 | +0.14% | 1,810,200 | 1兆1826億 | +3.12% | 22.61 | 2.01 |
| 07/19 | 722 | 726 | 699 | 703 | -1.81% | 3,619,200 | 1兆1809億 | +3.28% | 22.58 | 2.01 |
| 07/18 | 703 | 717 | 703 | 716 | +2.04% | 3,148,800 | 1兆2027億 | +5.65% | 23 | 2.05 |
| 07/17 | 695 | 705 | 695 | 702 | +0.05% | 2,954,400 | 1兆1786億 | +3.69% | 22.54 | 2.01 |
| 07/16 | 716 | 718 | 699 | 702 | -1.91% | 5,029,200 | 1兆1781億 | +3.8% | 22.53 | 2.01 |
| 07/12 | 703 | 718 | 699 | 715 | +2.93% | 5,670,300 | 1兆2010億 | +5.82% | 22.96 | 2.04 |
| 07/11 | 687 | 696 | 683 | 695 | +0.29% | 2,269,500 | 1兆1669億 | +3.12% | 22.31 | 1.99 |
| 07/10 | 698 | 703 | 688 | 693 | -0.95% | 2,410,500 | 1兆1635億 | +2.97% | 22.25 | 1.98 |
| 07/09 | 696 | 701 | 689 | 700 | +2.54% | 2,515,200 | 1兆1747億 | +4.27% | 22.46 | 2 |
| 07/08 | 695 | 703 | 682 | 682 | -1.21% | 2,970,300 | 1兆1456億 | +1.84% | 21.91 | 1.95 |
| 07/05 | 689 | 696 | 685 | 691 | +0.34% | 3,075,000 | 1兆1596億 | +3.24% | 22.17 | 1.97 |
| 07/04 | 683 | 690 | 679 | 688 | +1.08% | 2,265,900 | 1兆1557億 | +2.89% | 22.1 | 1.97 |
| 07/03 | 680 | 684 | 673 | 681 | -0.24% | 4,003,500 | 1兆1434億 | +1.95% | 21.86 | 1.95 |
| 07/02 | 684 | 688 | 673 | 683 | -0.05% | 3,102,000 | 1兆1462億 | +1.89% | 21.92 | 1.95 |
| 07/01 | 687 | 690 | 672 | 683 | -0.34% | 2,898,600 | 1兆1467億 | +1.79% | 21.93 | 1.95 |
| 06/28 | 660 | 688 | 657 | 685 | +4.31% | 3,347,400 | 1兆1507億 | +1.83% | 22.61 | 2.01 |
| 06/27 | 642 | 658 | 640 | 657 | +3.41% | 2,896,200 | 1兆1031億 | -2.81% | 21.67 | 1.93 |
| 06/26 | 657 | 658 | 634 | 635 | -2.85% | 2,574,000 | 1兆667億 | -6.57% | 20.96 | 1.87 |
| 06/25 | 661 | 665 | 642 | 654 | 0% | 3,339,000 | 1兆981億 | -4.8% | 21.58 | 1.92 |
| 06/24 | 675 | 677 | 654 | 654 | -2.58% | 3,196,800 | 1兆981億 | -5.63% | 21.58 | 1.92 |
| 06/21 | 649 | 675 | 638 | 671 | +2.49% | 4,452,000 | 1兆1272億 | -3.96% | 22.15 | 1.97 |
| 06/20 | 666 | 676 | 653 | 655 | -4.05% | 5,083,800 | 1兆997億 | -7.09% | 21.61 | 1.92 |
| 06/19 | 673 | 684 | 670 | 683 | +3.38% | 3,342,900 | 1兆1462億 | -4.12% | 22.52 | 2 |
| 06/18 | 673 | 676 | 655 | 660 | -2.56% | 2,736,900 | 1兆1087億 | -8.03% | 21.78 | 1.94 |
| 06/17 | 651 | 678 | 648 | 678 | +3.15% | 3,047,400 | 1兆1378億 | -6.4% | 22.36 | 1.99 |
| 06/14 | 642 | 668 | 642 | 657 | +3.74% | 9,466,800 | 1兆1031億 | -10% | 21.67 | 1.93 |
| 06/13 | 666 | 683 | 633 | 633 | -7.27% | 5,192,700 | 1兆634億 | -13.95% | 20.89 | 1.86 |
| 06/12 | 683 | 685 | 667 | 683 | -1.54% | 3,360,900 | 1兆1467億 | -7.95% | 22.53 | 2.01 |
| 06/11 | 688 | 700 | 679 | 694 | +0.97% | 5,239,800 | 1兆1647億 | -7.26% | 22.88 | 2.04 |
| 06/10 | 669 | 687 | 665 | 687 | +3.67% | 3,426,900 | 1兆1535億 | -8.89% | 22.66 | 2.02 |
| 06/07 | 668 | 673 | 649 | 663 | -1.19% | 6,107,100 | 1兆1126億 | -12.58% | 21.86 | 1.95 |
| 06/06 | 638 | 683 | 638 | 671 | +3.5% | 8,498,400 | 1兆1260億 | -12.22% | 22.13 | 1.97 |
| 06/05 | 669 | 685 | 648 | 648 | -3.09% | 5,720,400 | 1兆880億 | -15.84% | 21.38 | 1.9 |
| 06/04 | 674 | 681 | 658 | 669 | +0.96% | 6,171,300 | 1兆1227億 | -13.94% | 22.06 | 1.96 |
| 06/03 | 667 | 683 | 660 | 662 | -2.84% | 6,713,100 | 1兆1120億 | -15.41% | 21.85 | 1.95 |
| 05/31 | 685 | 696 | 678 | 682 | +0.25% | 5,768,400 | 1兆1445億 | -13.82% | 22.49 | 2 |
| 05/30 | 700 | 703 | 675 | 680 | -5.51% | 7,245,600 | 1兆1417億 | -14.68% | 22.43 | 2 |
| 05/29 | 717 | 726 | 704 | 720 | +0.98% | 4,902,000 | 1兆2083億 | -10.27% | 23.74 | 2.11 |
| 05/28 | 717 | 726 | 705 | 713 | -2.42% | 4,236,900 | 1兆1966億 | -11.58% | 23.51 | 2.09 |
| 05/27 | 725 | 739 | 713 | 730 | -2.8% | 3,834,600 | 1兆2262億 | -9.84% | 24.09 | 2.14 |
| 05/24 | 767 | 777 | 720 | 751 | -1.96% | 6,315,600 | 1兆2615億 | -7.7% | 24.79 | 2.21 |
| 05/23 | 817 | 830 | 766 | 766 | -5.51% | 6,715,500 | 1兆2867億 | -6.09% | 25.28 | 2.25 |
| 05/22 | 807 | 817 | 801 | 811 | +0.21% | 2,547,000 | 1兆3617億 | -0.86% | 26.76 | 2.38 |
| 05/21 | 807 | 812 | 798 | 809 | +0.25% | 2,645,100 | 1兆3589億 | -0.94% | 26.7 | 2.38 |
| 05/20 | 810 | 818 | 803 | 807 | -0.82% | 3,372,900 | 1兆3555億 | -1.06% | 26.63 | 2.37 |
| 05/17 | 817 | 822 | 812 | 814 | -0.69% | 3,417,000 | 1兆3667億 | -0.25% | 26.85 | 2.39 |
| 05/16 | 833 | 838 | 818 | 820 | -1.84% | 3,885,600 | 1兆3762億 | +0.45% | 27.04 | 2.41 |
| 05/15 | 828 | 837 | 816 | 835 | +1.79% | 4,637,400 | 1兆4020億 | +2.33% | 27.55 | 2.45 |
| 05/14 | 812 | 829 | 810 | 820 | +0.49% | 2,713,500 | 1兆3773億 | +0.9% | 27.06 | 2.41 |
| 05/13 | 810 | 818 | 805 | 816 | +0.99% | 3,058,200 | 1兆3706億 | +0.66% | 26.93 | 2.4 |
| 05/10 | 818 | 822 | 806 | 808 | +0.87% | 4,782,300 | 1兆3572億 | +0.17% | 26.67 | 2.37 |
| 05/09 | 817 | 823 | 801 | 801 | -3.34% | 3,695,100 | 1兆3454億 | -0.08% | 26.44 | 2.35 |
| 05/08 | 835 | 841 | 827 | 829 | -0.68% | 3,563,100 | 1兆3919億 | +4.02% | 27.35 | 2.43 |
| 05/07 | 820 | 839 | 813 | 835 | +4.29% | 5,167,500 | 1兆4014億 | +5.25% | 27.54 | 2.45 |
| 05/02 | 790 | 805 | 788 | 800 | -0.79% | 5,087,100 | 1兆3438億 | +1.69% | 26.4 | 2.35 |
| 05/01 | 802 | 813 | 800 | 807 | -0.29% | 2,686,200 | 1兆3544億 | +2.89% | 26.61 | 2.37 |
