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 |
|---|
| 2020 | 10/1, 株式分割 1→3 |
| 2014 | 8/6, 株式分割 1→1 |
| 2013 |
| 03/29 | 605 | 608 | 597 | 605 | +0.28% | 6,488,700 | 1兆2868億 | +2.54% | 20.1 | 1.42 |
| 03/28 | 607 | 610 | 594 | 603 | -0.77% | 10,473,900 | 1兆2833億 | +2.61% | 20.04 | 1.42 |
| 03/27 | 607 | 610 | 601 | 608 | -1.41% | 8,169,300 | 1兆2932億 | +3.93% | 20.2 | 1.43 |
| 03/26 | 616 | 618 | 610 | 617 | -0.7% | 11,836,800 | 1兆3116億 | +5.77% | 20.49 | 1.45 |
| 03/25 | 630 | 630 | 621 | 621 | -0.05% | 10,883,100 | 1兆3208億 | +7.25% | 20.63 | 1.46 |
| 03/22 | 628 | 632 | 621 | 621 | -1.38% | 8,262,300 | 1兆3215億 | +7.87% | 20.64 | 1.46 |
| 03/21 | 624 | 630 | 619 | 630 | +1.18% | 8,874,900 | 1兆3400億 | +10.14% | 20.93 | 1.48 |
| 03/19 | 619 | 626 | 619 | 623 | +0.81% | 6,918,300 | 1兆3244億 | +9.62% | 20.69 | 1.46 |
| 03/18 | 622 | 625 | 617 | 618 | -1.17% | 9,442,800 | 1兆3137億 | +9.32% | 20.52 | 1.45 |
| 03/15 | 607 | 625 | 606 | 625 | +3.48% | 16,472,700 | 1兆3293億 | +11.41% | 20.76 | 1.47 |
| 03/14 | 600 | 606 | 597 | 604 | +1.06% | 7,950,900 | 1兆2847億 | +8.63% | 20.07 | 1.42 |
| 03/13 | 597 | 600 | 595 | 598 | -0.17% | 5,945,700 | 1兆2712億 | +8.08% | 19.86 | 1.4 |
| 03/12 | 597 | 603 | 596 | 599 | +0.56% | 9,845,100 | 1兆2733億 | +9.05% | 19.89 | 1.4 |
| 03/11 | 597 | 598 | 591 | 595 | +0.79% | 8,842,800 | 1兆2662億 | +9.04% | 19.78 | 1.4 |
| 03/08 | 584 | 591 | 584 | 591 | +1.32% | 20,709,600 | 1兆2563億 | +8.78% | 19.62 | 1.39 |
| 03/07 | 578 | 584 | 578 | 583 | +1.16% | 8,350,500 | 1兆2400億 | +7.96% | 19.37 | 1.37 |
| 03/06 | 570 | 576 | 568 | 576 | +1.83% | 7,944,900 | 1兆2258億 | +7.32% | 19.15 | 1.35 |
| 03/05 | 564 | 569 | 564 | 566 | +0.89% | 7,311,600 | 1兆2039億 | +5.99% | 18.8 | 1.33 |
| 03/04 | 557 | 564 | 557 | 561 | +1.02% | 7,458,000 | 1兆1932億 | +5.65% | 18.64 | 1.32 |
| 03/01 | 546 | 558 | 545 | 555 | +0.42% | 6,585,600 | 1兆1812億 | +4.98% | 18.45 | 1.3 |
| 02/28 | 548 | 553 | 545 | 553 | +3.24% | 8,306,700 | 1兆1762億 | +5.13% | 18.37 | 1.3 |
| 02/27 | 550 | 553 | 536 | 536 | -3.02% | 8,473,800 | 1兆1393億 | +2.42% | 17.8 | 1.26 |
| 02/26 | 553 | 559 | 552 | 552 | -1.89% | 9,852,000 | 1兆1748億 | +6.01% | 18.35 | 1.3 |
| 02/25 | 551 | 563 | 551 | 563 | +3.11% | 10,881,600 | 1兆1975億 | +8.48% | 18.7 | 1.32 |
| 02/22 | 545 | 546 | 538 | 546 | -0.06% | 7,516,500 | 1兆1613億 | +5.81% | 18.14 | 1.28 |
| 02/21 | 543 | 548 | 542 | 546 | +0.43% | 6,412,200 | 1兆1620億 | +6.29% | 18.15 | 1.28 |
| 02/20 | 544 | 546 | 540 | 544 | +0.74% | 5,695,500 | 1兆1571億 | +6.25% | 18.07 | 1.28 |
| 02/19 | 538 | 545 | 537 | 540 | +0.25% | 5,407,500 | 1兆1485億 | +6.09% | 17.94 | 1.27 |
| 02/18 | 533 | 540 | 531 | 539 | +1.44% | 6,254,400 | 1兆1457億 | +6.25% | 17.89 | 1.26 |
| 02/15 | 535 | 536 | 527 | 531 | -0.81% | 8,199,600 | 1兆1294億 | +5.36% | 17.64 | 1.25 |
| 02/14 | 533 | 536 | 528 | 535 | +1.52% | 8,927,400 | 1兆1386億 | +6.85% | 17.78 | 1.26 |
| 02/13 | 531 | 534 | 523 | 527 | -0.57% | 6,215,100 | 1兆1216億 | +6.1% | 17.52 | 1.24 |
| 02/12 | 522 | 534 | 522 | 530 | +2.65% | 9,196,500 | 1兆1280億 | +7.14% | 17.62 | 1.24 |
| 02/08 | 511 | 519 | 511 | 517 | -0.58% | 9,209,400 | 1兆989億 | +5.23% | 17.16 | 1.21 |
| 02/07 | 519 | 521 | 516 | 520 | -0.19% | 7,294,800 | 1兆1053億 | +6.49% | 17.26 | 1.22 |
| 02/06 | 513 | 521 | 512 | 521 | +2.02% | 11,350,200 | 1兆1074億 | +7.35% | 17.3 | 1.22 |
| 02/05 | 512 | 515 | 510 | 510 | -0.78% | 7,801,800 | 1兆854億 | +5.88% | 16.95 | 1.2 |
| 02/04 | 515 | 516 | 513 | 514 | +0.65% | 6,148,200 | 1兆940億 | +7.38% | 17.09 | 1.21 |
| 02/01 | 513 | 515 | 510 | 511 | -0.97% | 6,119,400 | 1兆869億 | +7.35% | 16.98 | 1.2 |
| 01/31 | 510 | 516 | 507 | 516 | +0.91% | 11,296,200 | 1兆975億 | +9.09% | 17.14 | 1.21 |
| 01/30 | 511 | 511 | 507 | 511 | +1.05% | 7,428,900 | 1兆876億 | +8.79% | 16.99 | 1.2 |
| 01/29 | 502 | 508 | 501 | 506 | +1.2% | 7,396,200 | 1兆762億 | +8.35% | 16.81 | 1.19 |
| 01/28 | 509 | 512 | 499 | 500 | -0.53% | 7,461,000 | 1兆635億 | +7.76% | 16.61 | 1.17 |
| 01/25 | 495 | 503 | 493 | 503 | +2.79% | 9,340,200 | 1兆691億 | +9.04% | 16.7 | 1.18 |
| 01/24 | 476 | 489 | 475 | 489 | +2.8% | 8,063,700 | 1兆401億 | +6.77% | 16.25 | 1.15 |
| 01/23 | 487 | 487 | 475 | 476 | -2.73% | 9,733,800 | 1兆117億 | +4.31% | 15.8 | 1.12 |
| 01/22 | 495 | 495 | 483 | 489 | -0.81% | 8,839,200 | 1兆401億 | +7.71% | 16.25 | 1.15 |
| 01/21 | 499 | 500 | 493 | 493 | -0.34% | 6,908,400 | 1兆486億 | +9.07% | 16.38 | 1.16 |
| 01/18 | 495 | 496 | 492 | 495 | +1.37% | 9,606,900 | 1兆521億 | +10.17% | 16.43 | 1.16 |
| 01/17 | 484 | 491 | 482 | 488 | +0.83% | 10,793,400 | 1兆379億 | +9.17% | 16.21 | 1.14 |
| 01/16 | 485 | 490 | 482 | 484 | -0.14% | 11,178,900 | 1兆294億 | +9.01% | 16.08 | 1.14 |
| 01/15 | 480 | 485 | 479 | 485 | +2.18% | 9,744,900 | 1兆309億 | +9.65% | 16.1 | 1.14 |
| 01/11 | 465 | 475 | 465 | 474 | +2.23% | 9,852,600 | 1兆89億 | +7.8% | 15.76 | 1.11 |
| 01/10 | 460 | 465 | 459 | 464 | +1.24% | 7,741,200 | 9869億4378万 | +5.94% | 15.41 | 1.09 |
| 01/09 | 455 | 461 | 453 | 458 | +0.95% | 7,287,300 | 9748億9059万 | +5.12% | 15.23 | 1.08 |
| 01/08 | 457 | 457 | 453 | 454 | -0.51% | 6,617,400 | 9656億7344万 | +4.61% | 15.08 | 1.07 |
| 01/07 | 459 | 460 | 455 | 456 | +0.59% | 6,687,000 | 9706億3652万 | +5.39% | 15.16 | 1.07 |
| 01/04 | 450 | 454 | 448 | 454 | +2.95% | 8,988,600 | 9649億6443万 | +5.26% | 15.07 | 1.06 |
| 2012 |
| 12/28 | 442 | 443 | 439 | 441 | +0.08% | 5,317,500 | - | +2.48% | - | - |
| 12/27 | 440 | 444 | 439 | 440 | +0.08% | 7,624,200 | - | +2.64% | - | - |
| 12/26 | 438 | 440 | 437 | 440 | +0.61% | 4,150,200 | - | +2.8% | - | - |
| 12/25 | 440 | 440 | 436 | 437 | +0.23% | 4,780,500 | - | +2.42% | - | - |
| 12/21 | 440 | 440 | 435 | 436 | -0.08% | 6,693,000 | - | +2.67% | - | - |
| 12/20 | 440 | 441 | 436 | 437 | -0.91% | 11,261,100 | - | +2.99% | - | - |
| 12/19 | 437 | 441 | 435 | 441 | +1.69% | 8,759,400 | - | +4.18% | - | - |
| 12/18 | 432 | 434 | 432 | 433 | +0.15% | 6,576,000 | - | +2.93% | - | - |
| 12/17 | 434 | 438 | 431 | 433 | +0.15% | 7,425,600 | - | +3.02% | - | - |
| 12/14 | 429 | 434 | 428 | 432 | 0% | 13,797,000 | - | +3.1% | - | - |
| 12/13 | 433 | 434 | 430 | 432 | +0.08% | 4,592,100 | - | +3.6% | - | - |
| 12/12 | 433 | 434 | 431 | 432 | 0% | 4,279,200 | - | +3.77% | - | - |
| 12/11 | 429 | 432 | 429 | 432 | +0.54% | 3,536,400 | - | +4.02% | - | - |
| 12/10 | 430 | 430 | 428 | 429 | 0% | 3,782,100 | - | +3.7% | - | - |
| 12/07 | 427 | 430 | 427 | 429 | +0.55% | 3,829,800 | - | +3.7% | - | - |
| 12/06 | 428 | 430 | 427 | 427 | +0.16% | 5,555,100 | - | +3.14% | - | - |
| 12/05 | 425 | 428 | 424 | 426 | -0.16% | 5,969,100 | - | +3.23% | - | - |
| 12/04 | 425 | 428 | 424 | 427 | +0.63% | 5,432,400 | - | +3.64% | - | - |
| 12/03 | 426 | 427 | 422 | 424 | +0.08% | 4,035,600 | - | +3.24% | - | - |
| 11/30 | 422 | 428 | 421 | 424 | +0.79% | 7,737,300 | - | +3.41% | - | - |
| 11/29 | 420 | 422 | 419 | 421 | +0.56% | 3,636,600 | - | +2.6% | - | - |
| 11/28 | 420 | 423 | 418 | 418 | -0.87% | 4,861,200 | - | +2.28% | - | - |
| 11/27 | 421 | 424 | 420 | 422 | +0.96% | 5,590,200 | - | +3.18% | - | - |
| 11/26 | 421 | 425 | 410 | 418 | -1.03% | 9,379,200 | - | +2.45% | - | - |
| 11/22 | 420 | 423 | 418 | 422 | +2.26% | 7,802,400 | - | +3.51% | - | - |
| 11/21 | 415 | 415 | 411 | 413 | +0.41% | 4,315,800 | - | +1.23% | - | - |
| 11/20 | 414 | 415 | 411 | 411 | +0.08% | 4,102,800 | - | +1.06% | - | - |
| 11/19 | 403 | 412 | 403 | 411 | +1.73% | 5,992,800 | - | +0.98% | - | - |
| 11/16 | 404 | 407 | 401 | 404 | -0.25% | 7,187,700 | - | -0.74% | - | - |
| 11/15 | 401 | 405 | 398 | 405 | +0.66% | 4,858,500 | - | -0.25% | - | - |
| 11/14 | 397 | 403 | 396 | 402 | +0.75% | 3,517,500 | - | -0.9% | - | - |
| 11/13 | 398 | 400 | 395 | 399 | +0.5% | 6,061,500 | - | -1.64% | - | - |
| 11/12 | 400 | 401 | 397 | 397 | -1.57% | 7,368,900 | - | -2.13% | - | - |
| 11/09 | 403 | 407 | 402 | 404 | -0.08% | 5,983,800 | - | -0.57% | - | - |
| 11/08 | 401 | 404 | 400 | 404 | -0.08% | 3,997,500 | - | -0.49% | - | - |
| 11/07 | 410 | 411 | 403 | 404 | -0.9% | 6,941,700 | - | -0.41% | - | - |
| 11/06 | 409 | 412 | 407 | 408 | -0.33% | 3,808,500 | - | +0.49% | - | - |
| 11/05 | 416 | 416 | 408 | 409 | -2.54% | 4,959,300 | - | +0.57% | - | - |
| 11/02 | 419 | 422 | 417 | 420 | +0.64% | 5,691,600 | - | +2.94% | - | - |
| 11/01 | 411 | 420 | 407 | 417 | +2.62% | 7,821,300 | - | +2.29% | - | - |
| 10/31 | 406 | 408 | 402 | 407 | -0.81% | 9,102,300 | - | -0.57% | - | - |
| 10/30 | 405 | 411 | 404 | 410 | +1.74% | 13,361,400 | - | -0.24% | - | - |
