株価チャート
2013/06/25~2013/11/18
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 |
11/18 | 797 | 801 | 790 | 797 | +0.08% | 3,063,000 | 1兆3376億 | +7.95% | 25.58 | 2.28 |
11/15 | 787 | 798 | 783 | 796 | +2.14% | 3,814,500 | 1兆3365億 | +8.59% | 25.56 | 2.28 |
11/14 | 769 | 791 | 769 | 779 | +1.26% | 4,467,600 | 1兆3085億 | +7.2% | 25.02 | 2.23 |
11/13 | 768 | 774 | 762 | 770 | -0.69% | 2,907,600 | 1兆2923億 | +6.6% | 24.71 | 2.2 |
11/12 | 767 | 775 | 760 | 775 | +1.75% | 2,742,900 | 1兆3012億 | +8.09% | 24.89 | 2.22 |
11/11 | 759 | 765 | 757 | 762 | +1.69% | 2,026,200 | 1兆2788億 | +6.98% | 24.46 | 2.18 |
11/08 | 736 | 753 | 736 | 749 | +0.04% | 2,648,100 | 1兆2576億 | +5.94% | 24.05 | 2.14 |
11/07 | 751 | 758 | 744 | 749 | -0.22% | 2,499,000 | 1兆2570億 | +6.34% | 24.04 | 2.14 |
11/06 | 743 | 757 | 738 | 750 | +0.22% | 2,399,100 | 1兆2598億 | +7.19% | 24.09 | 2.14 |
11/05 | 763 | 765 | 745 | 749 | -1.75% | 3,385,200 | 1兆2570億 | +7.41% | 24.04 | 2.14 |
11/01 | 770 | 773 | 760 | 762 | -0.78% | 3,590,400 | 1兆2794億 | +9.8% | 24.47 | 2.18 |
10/31 | 750 | 776 | 748 | 768 | +4.44% | 6,650,700 | 1兆2895億 | +11.14% | 24.66 | 2.2 |
10/30 | 741 | 748 | 730 | 735 | +0.82% | 4,520,100 | 1兆2346億 | +7.04% | 23.61 | 2.1 |
10/29 | 733 | 738 | 727 | 729 | +0.23% | 3,447,600 | 1兆2245億 | +6.47% | 23.42 | 2.08 |
10/28 | 733 | 733 | 713 | 728 | +2.68% | 2,875,500 | 1兆2217億 | +6.38% | 23.37 | 2.08 |
10/25 | 725 | 731 | 708 | 709 | -2.34% | 3,632,700 | 1兆1898億 | +3.91% | 22.76 | 2.03 |
10/24 | 723 | 729 | 711 | 726 | +0.37% | 2,700,900 | 1兆2184億 | +6.56% | 23.3 | 2.07 |
10/23 | 737 | 745 | 723 | 723 | -0.87% | 4,873,500 | 1兆2139億 | +6.48% | 23.22 | 2.07 |
10/22 | 717 | 736 | 715 | 729 | +2.1% | 4,420,800 | 1兆2245億 | +7.73% | 23.42 | 2.08 |
10/21 | 700 | 715 | 699 | 714 | +2.39% | 2,922,600 | 1兆1994億 | +5.67% | 22.94 | 2.04 |
10/18 | 697 | 699 | 692 | 698 | +0.1% | 2,130,300 | 1兆1714億 | +3.36% | 22.4 | 1.99 |
10/17 | 698 | 699 | 691 | 697 | +1.65% | 1,957,800 | 1兆1703億 | +3.11% | 22.38 | 1.99 |
10/16 | 682 | 687 | 679 | 686 | +0.39% | 1,663,500 | 1兆1512億 | +1.43% | 22.02 | 1.96 |
10/15 | 687 | 693 | 678 | 683 | -0.29% | 2,133,300 | 1兆1467億 | +1.04% | 21.93 | 1.95 |
10/11 | 685 | 693 | 677 | 685 | +2.54% | 5,774,400 | 1兆1501億 | +1.18% | 22 | 1.96 |
10/10 | 657 | 668 | 656 | 668 | +2.14% | 1,887,000 | 1兆1216億 | -1.47% | 21.45 | 1.91 |
10/09 | 650 | 656 | 645 | 654 | +1.03% | 2,122,500 | 1兆981億 | -3.82% | 21 | 1.87 |
10/08 | 640 | 651 | 637 | 647 | +0.78% | 2,756,400 | 1兆869億 | -5.08% | 20.79 | 1.85 |
10/07 | 651 | 655 | 641 | 642 | -1.53% | 2,275,500 | 1兆785億 | -5.95% | 20.63 | 1.84 |
10/04 | 647 | 661 | 647 | 652 | +0.05% | 2,292,900 | 1兆953億 | -4.63% | 20.95 | 1.86 |
10/03 | 655 | 664 | 651 | 652 | -0.61% | 2,797,800 | 1兆947億 | -4.82% | 20.94 | 1.86 |
10/02 | 670 | 671 | 652 | 656 | -1.89% | 3,694,200 | 1兆1014億 | -4.37% | 21.06 | 1.88 |
10/01 | 673 | 676 | 668 | 669 | -0.4% | 1,806,900 | 1兆1227億 | -2.67% | 21.47 | 1.91 |
09/30 | 668 | 676 | 664 | 671 | -0.25% | 2,804,100 | 1兆1272億 | -2.42% | 21.55 | 1.92 |
09/27 | 669 | 675 | 669 | 673 | +0.65% | 3,668,100 | 1兆1300億 | -2.18% | 21.61 | 1.92 |
09/26 | 678 | 678 | 666 | 669 | -1.71% | 5,810,400 | 1兆1227億 | -2.81% | 21.47 | 1.91 |
09/25 | 691 | 697 | 680 | 680 | -1.54% | 4,225,500 | 1兆1423億 | -1.11% | 21.84 | 1.94 |
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 |