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 | 4,205 | 4,215 | 4,155 | 4,200 | -0.12% | 878,100 | 1兆2455億 | -0.8% | 24.1 | 2.57 |
| 03/28 | 4,250 | 4,275 | 4,170 | 4,205 | -1.52% | 1,628,300 | 1兆2470億 | -0.43% | 24.13 | 2.58 |
| 03/27 | 4,260 | 4,300 | 4,250 | 4,270 | -1.39% | 927,400 | 1兆2663億 | +1.4% | 24.51 | 2.62 |
| 03/26 | 4,345 | 4,370 | 4,330 | 4,330 | -0.8% | 1,217,700 | 1兆2841億 | +3.19% | 24.85 | 2.65 |
| 03/25 | 4,350 | 4,385 | 4,315 | 4,365 | +1.28% | 1,139,900 | 1兆2945億 | +4.48% | 25.05 | 2.67 |
| 03/22 | 4,385 | 4,405 | 4,310 | 4,310 | -1.6% | 1,205,600 | 1兆2782億 | +3.68% | 24.74 | 2.64 |
| 03/21 | 4,370 | 4,400 | 4,350 | 4,380 | +0.57% | 1,276,900 | 1兆2989億 | +5.82% | 25.14 | 2.68 |
| 03/19 | 4,295 | 4,360 | 4,290 | 4,355 | +2.59% | 1,316,800 | 1兆2915億 | +5.76% | 24.99 | 2.67 |
| 03/18 | 4,295 | 4,345 | 4,245 | 4,245 | -2.41% | 1,224,500 | 1兆2589億 | +3.59% | 24.36 | 2.6 |
| 03/15 | 4,305 | 4,360 | 4,300 | 4,350 | +1.4% | 2,071,200 | 1兆2900億 | +6.7% | 24.97 | 2.67 |
| 03/14 | 4,280 | 4,315 | 4,265 | 4,290 | +0.47% | 1,352,000 | 1兆2722億 | +5.82% | 24.62 | 2.63 |
| 03/13 | 4,265 | 4,295 | 4,255 | 4,270 | -0.23% | 772,100 | 1兆2663億 | +5.82% | 24.51 | 2.62 |
| 03/12 | 4,265 | 4,300 | 4,255 | 4,280 | +0.35% | 1,420,900 | 1兆2693億 | +6.63% | 24.56 | 2.62 |
| 03/11 | 4,275 | 4,275 | 4,235 | 4,265 | -0.23% | 1,200,500 | 1兆2648億 | +6.87% | 24.48 | 2.61 |
| 03/08 | 4,290 | 4,295 | 4,260 | 4,275 | -0.35% | 4,778,700 | 1兆2678億 | +7.55% | 24.54 | 2.62 |
| 03/07 | 4,270 | 4,300 | 4,270 | 4,290 | +0.82% | 1,343,800 | 1兆2722億 | +8.22% | 24.62 | 2.63 |
| 03/06 | 4,205 | 4,255 | 4,180 | 4,255 | +1.19% | 1,025,500 | 1兆2618億 | +7.69% | 24.42 | 2.61 |
| 03/05 | 4,210 | 4,230 | 4,170 | 4,205 | +0.36% | 748,300 | 1兆2470億 | +6.83% | 24.13 | 2.58 |
| 03/04 | 4,170 | 4,215 | 4,160 | 4,190 | +0.72% | 1,017,300 | 1兆2426億 | +6.78% | 24.05 | 2.57 |
| 03/01 | 4,080 | 4,180 | 4,080 | 4,160 | +0.73% | 1,226,200 | 1兆2337億 | +6.31% | 23.88 | 2.55 |
| 02/28 | 4,060 | 4,135 | 4,045 | 4,130 | +2.35% | 1,153,700 | 1兆2248億 | +5.92% | 23.7 | 2.53 |
| 02/27 | 4,055 | 4,085 | 4,035 | 4,035 | -0.74% | 761,100 | 1兆1966億 | +3.89% | 23.16 | 2.47 |
| 02/26 | 4,050 | 4,140 | 4,050 | 4,065 | -2.17% | 1,522,000 | 1兆2055億 | +4.88% | 23.33 | 2.49 |
| 02/25 | 4,010 | 4,155 | 4,005 | 4,155 | +4.4% | 2,589,700 | 1兆2322億 | +7.42% | 23.85 | 2.55 |
| 02/22 | 3,915 | 3,980 | 3,885 | 3,980 | +1.79% | 1,573,200 | 1兆1803億 | +3.19% | 22.84 | 2.44 |
| 02/21 | 3,910 | 3,945 | 3,900 | 3,910 | +0.13% | 1,105,100 | 1兆1595億 | +1.53% | 22.44 | 2.4 |
| 02/20 | 3,910 | 3,915 | 3,870 | 3,905 | +0.26% | 1,184,100 | 1兆1580億 | +1.51% | 22.41 | 2.39 |
| 02/19 | 3,880 | 3,910 | 3,880 | 3,895 | 0% | 820,600 | 1兆1551億 | +1.27% | 22.35 | 2.39 |
| 02/18 | 3,870 | 3,900 | 3,855 | 3,895 | +1.3% | 799,800 | 1兆1551億 | +1.43% | 22.35 | 2.39 |
| 02/15 | 3,845 | 3,870 | 3,820 | 3,845 | -0.39% | 1,066,400 | 1兆1402億 | +0.34% | 22.07 | 2.36 |
| 02/14 | 3,835 | 3,865 | 3,825 | 3,860 | +0.39% | 1,070,400 | 1兆1447億 | +0.92% | 22.15 | 2.36 |
| 02/13 | 3,850 | 3,875 | 3,815 | 3,845 | 0% | 940,500 | 1兆1402億 | +0.73% | 22.07 | 2.36 |
| 02/12 | 3,800 | 3,870 | 3,780 | 3,845 | +2.81% | 1,850,600 | 1兆1402億 | +0.95% | 22.07 | 2.36 |
| 02/08 | 3,700 | 3,760 | 3,700 | 3,740 | -0.8% | 1,853,300 | 1兆1091億 | -1.6% | 21.46 | 2.29 |
| 02/07 | 3,800 | 3,820 | 3,755 | 3,770 | -1.05% | 1,273,000 | 1兆1180億 | -0.66% | 21.64 | 2.31 |
| 02/06 | 3,810 | 3,810 | 3,765 | 3,810 | +1.74% | 2,461,400 | 1兆1299億 | +0.53% | 21.87 | 2.33 |
| 02/05 | 3,695 | 3,765 | 3,680 | 3,745 | +0.94% | 2,385,300 | 1兆1106億 | -1% | 21.49 | 2.29 |
| 02/04 | 3,755 | 3,760 | 3,675 | 3,710 | -3.64% | 3,046,100 | 1兆1002億 | -1.77% | 21.29 | 2.27 |
| 02/01 | 4,000 | 4,030 | 3,805 | 3,850 | -3.75% | 2,606,000 | 1兆1417億 | +2.07% | 22.1 | 2.36 |
| 01/31 | 3,965 | 4,000 | 3,955 | 4,000 | +0.88% | 1,051,300 | 1兆1862億 | +6.38% | 22.96 | 2.45 |
| 01/30 | 3,905 | 3,965 | 3,900 | 3,965 | +1.8% | 1,129,000 | 1兆1758億 | +5.99% | 22.76 | 2.43 |
| 01/29 | 3,840 | 3,915 | 3,840 | 3,895 | +0.13% | 887,500 | 1兆1551億 | +4.62% | 22.35 | 2.39 |
| 01/28 | 3,960 | 3,965 | 3,885 | 3,890 | -0.89% | 1,033,500 | 1兆1536億 | +4.94% | 22.33 | 2.38 |
| 01/25 | 3,850 | 3,925 | 3,840 | 3,925 | +2.75% | 1,098,200 | 1兆1640億 | +6.37% | 22.53 | 2.4 |
| 01/24 | 3,765 | 3,825 | 3,765 | 3,820 | +1.73% | 1,099,300 | 1兆1328億 | +4% | 21.92 | 2.34 |
| 01/23 | 3,825 | 3,830 | 3,755 | 3,755 | -1.96% | 2,133,000 | 1兆1136億 | +2.62% | 21.55 | 2.3 |
| 01/22 | 3,860 | 3,865 | 3,780 | 3,830 | -0.65% | 1,323,600 | 1兆1358億 | +4.96% | 21.98 | 2.35 |
| 01/21 | 3,900 | 3,915 | 3,855 | 3,855 | -1.03% | 953,700 | 1兆1432億 | +6.02% | 22.12 | 2.36 |
| 01/18 | 3,850 | 3,895 | 3,840 | 3,895 | +2.1% | 1,334,500 | 1兆1551億 | +7.54% | 22.35 | 2.39 |
| 01/17 | 3,810 | 3,835 | 3,765 | 3,815 | +0.13% | 1,598,200 | 1兆1314億 | +5.83% | 21.9 | 2.34 |
| 01/16 | 3,890 | 3,895 | 3,805 | 3,810 | -1.68% | 1,638,200 | 1兆1299億 | +6.13% | 21.87 | 2.33 |
| 01/15 | 3,780 | 3,885 | 3,775 | 3,875 | +3.2% | 1,654,600 | 1兆1491億 | +8.39% | 22.24 | 2.37 |
| 01/11 | 3,695 | 3,760 | 3,695 | 3,755 | +1.76% | 2,193,000 | 1兆1136億 | +5.57% | 21.55 | 2.3 |
| 01/10 | 3,670 | 3,695 | 3,670 | 3,690 | +0.27% | 1,021,800 | 1兆943億 | +4.09% | 21.18 | 2.26 |
| 01/09 | 3,650 | 3,690 | 3,630 | 3,680 | +0.55% | 1,157,400 | 1兆913億 | +4.1% | 21.12 | 2.25 |
| 01/08 | 3,630 | 3,665 | 3,625 | 3,660 | +0.55% | 947,200 | 1兆854億 | +3.86% | 21.01 | 2.24 |
| 01/07 | 3,640 | 3,650 | 3,630 | 3,640 | +0.14% | 822,700 | 1兆795億 | +3.62% | 20.89 | 2.23 |
| 01/04 | 3,655 | 3,670 | 3,630 | 3,635 | +0.97% | 1,240,100 | 1兆780億 | +3.77% | 20.86 | 2.23 |
| 2012 |
| 12/28 | 3,640 | 3,650 | 3,600 | 3,600 | -1.23% | 950,200 | - | +3.09% | - | - |
| 12/27 | 3,615 | 3,650 | 3,610 | 3,645 | +0.55% | 1,076,600 | - | +4.65% | - | - |
| 12/26 | 3,605 | 3,625 | 3,585 | 3,625 | +0.83% | 828,000 | - | +4.44% | - | - |
| 12/25 | 3,600 | 3,610 | 3,570 | 3,595 | +0.28% | 854,400 | - | +3.87% | - | - |
| 12/21 | 3,600 | 3,625 | 3,585 | 3,585 | +0.84% | 1,715,200 | - | +3.85% | - | - |
| 12/20 | 3,545 | 3,625 | 3,545 | 3,555 | +0.71% | 2,660,200 | - | +3.28% | - | - |
| 12/19 | 3,535 | 3,540 | 3,510 | 3,530 | +0.57% | 1,323,000 | - | +2.8% | - | - |
| 12/18 | 3,510 | 3,540 | 3,505 | 3,510 | +0.14% | 1,031,200 | - | +2.45% | - | - |
| 12/17 | 3,505 | 3,510 | 3,475 | 3,505 | +1.15% | 1,044,700 | - | +2.49% | - | - |
| 12/14 | 3,500 | 3,510 | 3,455 | 3,465 | -0.86% | 3,100,500 | - | +1.43% | - | - |
| 12/13 | 3,495 | 3,510 | 3,475 | 3,495 | +0.58% | 858,500 | - | +2.34% | - | - |
| 12/12 | 3,510 | 3,510 | 3,470 | 3,475 | -0.86% | 841,700 | - | +1.79% | - | - |
| 12/11 | 3,500 | 3,515 | 3,495 | 3,505 | 0% | 477,700 | - | +2.61% | - | - |
| 12/10 | 3,545 | 3,545 | 3,490 | 3,505 | +0.14% | 955,900 | - | +2.61% | - | - |
| 12/07 | 3,470 | 3,525 | 3,465 | 3,500 | +1.01% | 1,184,800 | - | +2.46% | - | - |
| 12/06 | 3,450 | 3,470 | 3,440 | 3,465 | +0.73% | 953,300 | - | +1.38% | - | - |
| 12/05 | 3,420 | 3,445 | 3,420 | 3,440 | +0.29% | 779,700 | - | +0.56% | - | - |
| 12/04 | 3,430 | 3,455 | 3,420 | 3,430 | -0.15% | 1,041,100 | - | +0.15% | - | - |
| 12/03 | 3,465 | 3,470 | 3,430 | 3,435 | -0.72% | 1,020,300 | - | +0.17% | - | - |
| 11/30 | 3,440 | 3,460 | 3,420 | 3,460 | +1.02% | 1,125,300 | - | +0.79% | - | - |
| 11/29 | 3,415 | 3,430 | 3,400 | 3,425 | +0.29% | 1,013,900 | - | -0.38% | - | - |
| 11/28 | 3,390 | 3,440 | 3,385 | 3,415 | +1.04% | 1,472,900 | - | -0.76% | - | - |
| 11/27 | 3,420 | 3,440 | 3,370 | 3,380 | -0.15% | 1,454,400 | - | -1.89% | - | - |
| 11/26 | 3,395 | 3,415 | 3,360 | 3,385 | +0.3% | 1,709,000 | - | -1.88% | - | - |
| 11/22 | 3,385 | 3,390 | 3,355 | 3,375 | +0.3% | 949,300 | - | -2.29% | - | - |
| 11/21 | 3,370 | 3,380 | 3,345 | 3,365 | +0.45% | 1,788,200 | - | -2.72% | - | - |
| 11/20 | 3,385 | 3,390 | 3,350 | 3,350 | -0.74% | 1,260,300 | - | -3.24% | - | - |
| 11/19 | 3,385 | 3,395 | 3,370 | 3,375 | +0.3% | 950,400 | - | -2.6% | - | - |
| 11/16 | 3,345 | 3,365 | 3,340 | 3,365 | +0.45% | 1,319,100 | - | -2.89% | - | - |
| 11/15 | 3,365 | 3,365 | 3,330 | 3,350 | +0.15% | 823,200 | - | -3.37% | - | - |
| 11/14 | 3,345 | 3,375 | 3,340 | 3,345 | +0.3% | 483,400 | - | -3.55% | - | - |
| 11/13 | 3,365 | 3,380 | 3,330 | 3,335 | -0.89% | 812,300 | - | -3.89% | - | - |
| 11/12 | 3,405 | 3,405 | 3,360 | 3,365 | -1.17% | 774,900 | - | -3.17% | - | - |
| 11/09 | 3,425 | 3,435 | 3,400 | 3,405 | -0.44% | 1,129,400 | - | -2.07% | - | - |
| 11/08 | 3,455 | 3,470 | 3,405 | 3,420 | -2.01% | 1,425,400 | - | -1.7% | - | - |
| 11/07 | 3,505 | 3,520 | 3,455 | 3,490 | -0.85% | 1,294,700 | - | +0.32% | - | - |
| 11/06 | 3,510 | 3,520 | 3,480 | 3,520 | +0.28% | 845,200 | - | +1.18% | - | - |
| 11/05 | 3,495 | 3,520 | 3,480 | 3,510 | +0.14% | 856,200 | - | +0.92% | - | - |
| 11/02 | 3,575 | 3,575 | 3,505 | 3,505 | -0.85% | 842,800 | - | +0.78% | - | - |
| 11/01 | 3,585 | 3,590 | 3,515 | 3,535 | -0.56% | 1,016,300 | - | +1.58% | - | - |
| 10/31 | 3,540 | 3,565 | 3,505 | 3,555 | +0.71% | 1,287,200 | - | +2.18% | - | - |
| 10/30 | 3,545 | 3,570 | 3,525 | 3,530 | -0.28% | 1,027,100 | - | +1.41% | - | - |
