株価チャート
2013/08/06~2013/12/30
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 |
12/30 | 1,579 | 1,580 | 1,561 | 1,564 | -0.26% | 3,855,500 | 2兆705億 | +2.69% | 46.66 | 6.79 |
12/27 | 1,587 | 1,589 | 1,552 | 1,568 | -0.19% | 4,607,700 | 2兆758億 | +3.23% | 46.78 | 6.81 |
12/26 | 1,515 | 1,583 | 1,513 | 1,571 | +4.25% | 7,215,300 | 2兆797億 | +3.7% | 46.87 | 6.82 |
12/25 | 1,480 | 1,522 | 1,480 | 1,507 | +0.94% | 5,065,500 | 1兆9950億 | -0.13% | 44.96 | 6.54 |
12/24 | 1,498 | 1,505 | 1,480 | 1,493 | -0.07% | 4,811,800 | 1兆9765億 | -0.93% | 44.54 | 6.48 |
12/20 | 1,500 | 1,510 | 1,488 | 1,494 | -0.4% | 3,642,200 | 1兆9767億 | -0.86% | 44.55 | 6.48 |
12/19 | 1,520 | 1,530 | 1,483 | 1,500 | -1.51% | 6,808,700 | 1兆9846億 | -0.13% | 44.73 | 6.51 |
12/18 | 1,477 | 1,523 | 1,475 | 1,523 | +2.15% | 4,653,100 | 2兆151億 | +1.74% | 45.41 | 6.61 |
12/17 | 1,480 | 1,496 | 1,475 | 1,491 | +1.57% | 3,005,100 | 1兆9727億 | +0.13% | 44.46 | 6.47 |
12/16 | 1,489 | 1,494 | 1,450 | 1,468 | -1.87% | 5,633,600 | 1兆9423億 | -1.01% | 43.77 | 6.37 |
12/13 | 1,520 | 1,528 | 1,488 | 1,496 | -2.22% | 5,821,600 | 1兆9793億 | +1.29% | 44.61 | 6.49 |
12/12 | 1,528 | 1,538 | 1,520 | 1,530 | -0.07% | 3,754,200 | 2兆243億 | +4.01% | 45.62 | 6.64 |
12/11 | 1,523 | 1,543 | 1,520 | 1,531 | -0.13% | 3,818,500 | 2兆256億 | +4.58% | 45.65 | 6.64 |
12/10 | 1,540 | 1,548 | 1,526 | 1,533 | -0.33% | 3,527,300 | 2兆283億 | +5.29% | 45.71 | 6.65 |
12/09 | 1,550 | 1,559 | 1,528 | 1,538 | +1.25% | 4,114,900 | 2兆349億 | +6.29% | 45.86 | 6.67 |
12/06 | 1,556 | 1,565 | 1,503 | 1,519 | -2.13% | 7,812,100 | 2兆98億 | +5.63% | 45.29 | 6.59 |
12/05 | 1,552 | 1,577 | 1,543 | 1,552 | 0% | 6,106,400 | 2兆534億 | +8.61% | 46.28 | 6.74 |
12/04 | 1,534 | 1,575 | 1,529 | 1,552 | +0.78% | 10,295,200 | 2兆534億 | +9.45% | 46.28 | 6.74 |
12/03 | 1,542 | 1,544 | 1,495 | 1,540 | -0.13% | 8,778,800 | 2兆375億 | +9.3% | 45.92 | 6.68 |
12/02 | 1,585 | 1,585 | 1,515 | 1,542 | -2.03% | 9,504,900 | 2兆402億 | +10.06% | 45.98 | 6.69 |
11/29 | 1,559 | 1,579 | 1,540 | 1,574 | +0.96% | 6,968,500 | 2兆825億 | +12.99% | 46.93 | 6.83 |
11/28 | 1,552 | 1,572 | 1,537 | 1,559 | +2.1% | 11,269,600 | 2兆627億 | +12.56% | 46.49 | 6.77 |
11/27 | 1,619 | 1,637 | 1,520 | 1,527 | +6.41% | 33,258,600 | 2兆203億 | +11.14% | 45.53 | 6.63 |
11/26 | 1,460 | 1,473 | 1,435 | 1,435 | -1.71% | 3,716,200 | 1兆8986億 | +5.05% | 42.79 | 6.23 |
11/25 | 1,490 | 1,494 | 1,452 | 1,460 | -0.61% | 2,993,800 | 1兆9317億 | +7.2% | 43.53 | 6.34 |
11/22 | 1,471 | 1,499 | 1,445 | 1,469 | +0.69% | 5,905,400 | 1兆9436億 | +8.25% | 43.8 | 6.37 |
11/21 | 1,434 | 1,467 | 1,434 | 1,459 | +1.39% | 4,206,800 | 1兆9302億 | +8.15% | 43.5 | 6.33 |
11/20 | 1,447 | 1,459 | 1,431 | 1,439 | -0.55% | 4,211,700 | 1兆9037億 | +7.47% | 42.9 | 6.24 |
11/19 | 1,480 | 1,485 | 1,444 | 1,447 | -3.47% | 9,521,900 | 1兆9143億 | +8.8% | 43.14 | 6.28 |
11/18 | 1,396 | 1,520 | 1,393 | 1,499 | +9.02% | 14,676,600 | 1兆9831億 | +13.73% | 44.69 | 6.5 |
11/15 | 1,359 | 1,386 | 1,352 | 1,375 | +1.1% | 5,130,800 | 1兆8190億 | +5.44% | 41 | 5.97 |
11/14 | 1,334 | 1,360 | 1,331 | 1,360 | +2.72% | 4,694,300 | 1兆7992億 | +4.94% | 40.55 | 5.9 |
11/13 | 1,327 | 1,339 | 1,323 | 1,324 | -1.56% | 3,755,000 | 1兆7516億 | +2.64% | 39.48 | 5.75 |
11/12 | 1,338 | 1,346 | 1,332 | 1,345 | +0.98% | 2,779,300 | 1兆7794億 | +4.18% | 40.1 | 5.84 |
11/11 | 1,316 | 1,333 | 1,312 | 1,332 | +0.23% | 4,266,100 | 1兆7622億 | +3.02% | 39.71 | 5.78 |
11/08 | 1,310 | 1,336 | 1,309 | 1,329 | -1.92% | 6,473,900 | 1兆7582億 | +2.47% | 39.62 | 5.77 |
11/07 | 1,337 | 1,368 | 1,328 | 1,355 | +2.11% | 6,599,700 | 1兆7926億 | +4.07% | 40.4 | 5.88 |
11/06 | 1,324 | 1,332 | 1,311 | 1,327 | +0.15% | 5,397,100 | 1兆7555億 | +1.53% | 39.56 | 5.76 |
11/05 | 1,325 | 1,339 | 1,280 | 1,325 | +1.22% | 6,090,500 | 1兆7529億 | +0.91% | 39.51 | 5.75 |
11/01 | 1,280 | 1,316 | 1,271 | 1,309 | +2.43% | 7,842,200 | 1兆7317億 | -0.68% | 39.03 | 5.68 |
10/31 | 1,296 | 1,325 | 1,278 | 1,278 | -0.78% | 4,114,100 | 1兆6907億 | -3.62% | 38.1 | 5.55 |
10/30 | 1,330 | 1,337 | 1,280 | 1,288 | -2.72% | 4,283,200 | 1兆7039億 | -3.38% | 38.4 | 5.59 |
10/29 | 1,350 | 1,351 | 1,312 | 1,324 | -1.93% | 3,586,100 | 1兆7516億 | -0.97% | 39.48 | 5.75 |
10/28 | 1,361 | 1,368 | 1,345 | 1,350 | +0.97% | 4,542,800 | 1兆7860億 | +0.67% | 40.25 | 5.86 |
10/25 | 1,355 | 1,393 | 1,331 | 1,337 | -1.84% | 6,696,200 | 1兆7688億 | -0.22% | 39.86 | 5.8 |
10/24 | 1,309 | 1,369 | 1,308 | 1,362 | +4.53% | 8,244,600 | 1兆8018億 | +1.64% | 40.61 | 5.91 |
10/23 | 1,337 | 1,342 | 1,302 | 1,303 | -1.66% | 4,951,700 | 1兆7238億 | -2.54% | 38.85 | 5.65 |
10/22 | 1,360 | 1,360 | 1,309 | 1,325 | -1.12% | 6,056,000 | 1兆7529億 | -0.97% | 39.51 | 5.75 |
10/21 | 1,347 | 1,368 | 1,300 | 1,340 | +1.44% | 11,511,400 | 1兆7725億 | 0% | 39.95 | 5.81 |
10/18 | 1,294 | 1,330 | 1,287 | 1,321 | +4.43% | 12,608,000 | 1兆7474億 | -1.56% | 39.38 | 5.73 |
10/17 | 1,247 | 1,299 | 1,232 | 1,265 | +3.52% | 13,337,200 | 1兆6733億 | -5.88% | 37.71 | 5.49 |
10/16 | 1,207 | 1,225 | 1,175 | 1,222 | +1.33% | 8,534,700 | 1兆6164億 | -9.28% | 36.43 | 5.3 |
10/15 | 1,158 | 1,210 | 1,153 | 1,206 | +5.98% | 13,686,800 | 1兆5952億 | -10.6% | 35.95 | 5.23 |
10/11 | 1,171 | 1,175 | 1,130 | 1,138 | -1.3% | 9,126,700 | 1兆5053億 | -15.64% | 33.92 | 4.94 |
10/10 | 1,154 | 1,165 | 1,116 | 1,153 | -2.62% | 14,141,200 | 1兆5251億 | -14.72% | 34.37 | 5 |
10/09 | 1,197 | 1,207 | 1,150 | 1,184 | -1% | 23,880,300 | 1兆5661億 | -12.56% | 35.3 | 5.14 |
10/08 | 1,084 | 1,196 | 1,084 | 1,196 | -11.67% | 39,486,800 | 1兆5820億 | -11.67% | 35.65 | 5.19 |
10/07 | 1,420 | 1,430 | 1,347 | 1,354 | -3.63% | 4,725,300 | 1兆7910億 | 0% | 40.36 | 5.87 |
10/04 | 1,409 | 1,419 | 1,391 | 1,405 | -2.36% | 2,400,000 | 1兆8585億 | +4.15% | 41.88 | 6.1 |
10/03 | 1,418 | 1,455 | 1,395 | 1,439 | -0.28% | 3,923,000 | 1兆9034億 | +7.31% | 42.9 | 6.24 |
10/02 | 1,460 | 1,475 | 1,424 | 1,443 | -2.1% | 3,476,200 | 1兆9087億 | +8.17% | 43.02 | 6.26 |
10/01 | 1,482 | 1,489 | 1,462 | 1,474 | -0.74% | 2,944,100 | 1兆9497億 | +11.16% | 43.94 | 6.4 |
09/30 | 1,444 | 1,498 | 1,441 | 1,485 | +2.2% | 6,311,100 | 1兆9646億 | +12.93% | 44.28 | 6.44 |
09/27 | 1,500 | 1,500 | 1,450 | 1,453 | -3.58% | 8,092,600 | 1兆9222億 | +11.43% | 43.32 | 6.3 |
09/26 | 1,457 | 1,510 | 1,436 | 1,507 | +4.29% | 5,603,400 | 1兆9937億 | +16.46% | 44.93 | 6.54 |
09/25 | 1,433 | 1,452 | 1,414 | 1,445 | +2.92% | 5,041,200 | 1兆9116億 | +12.71% | 43.08 | 6.27 |
09/24 | 1,396 | 1,419 | 1,380 | 1,404 | 0% | 6,510,100 | 1兆8574億 | +10.12% | 41.86 | 6.09 |
09/20 | 1,344 | 1,404 | 1,340 | 1,404 | +4.93% | 6,386,900 | 1兆8564億 | +10.73% | 42.03 | 6.12 |
09/19 | 1,359 | 1,368 | 1,314 | 1,338 | -0.37% | 3,754,400 | 1兆7692億 | +6.11% | 40.05 | 5.83 |
09/18 | 1,300 | 1,343 | 1,300 | 1,343 | +4.51% | 3,871,700 | 1兆7758億 | +7.01% | 40.2 | 5.85 |
09/17 | 1,313 | 1,331 | 1,285 | 1,285 | -2.95% | 3,444,600 | 1兆6991億 | +3.05% | 38.47 | 5.6 |
09/13 | 1,354 | 1,359 | 1,322 | 1,324 | -4.34% | 4,306,200 | 1兆7507億 | +6.52% | 39.64 | 5.77 |
09/12 | 1,351 | 1,385 | 1,330 | 1,384 | +0.51% | 3,247,200 | 1兆8300億 | +11.61% | 41.43 | 6.03 |
09/11 | 1,378 | 1,385 | 1,370 | 1,377 | +0.58% | 4,453,300 | 1兆8207億 | +11.32% | 41.22 | 6 |
09/10 | 1,358 | 1,375 | 1,351 | 1,369 | +1.71% | 3,408,000 | 1兆8102億 | +11.03% | 40.98 | 5.96 |
09/09 | 1,322 | 1,373 | 1,315 | 1,346 | +6.66% | 6,229,000 | 1兆7798億 | +9.34% | 40.29 | 5.86 |
09/06 | 1,237 | 1,272 | 1,235 | 1,262 | +3.1% | 3,874,700 | 1兆6687億 | +2.6% | 37.78 | 5.5 |
09/05 | 1,209 | 1,241 | 1,209 | 1,224 | +2.09% | 2,731,300 | 1兆6184億 | -0.81% | 36.64 | 5.33 |
09/04 | 1,195 | 1,207 | 1,186 | 1,199 | +0.33% | 2,641,200 | 1兆5854億 | -3.15% | 35.89 | 5.22 |
09/03 | 1,210 | 1,210 | 1,186 | 1,195 | +0.25% | 2,833,000 | 1兆5801億 | -3.86% | 35.77 | 5.21 |
09/02 | 1,204 | 1,213 | 1,191 | 1,192 | -1.57% | 1,399,900 | 1兆5761億 | -4.49% | 35.68 | 5.19 |
08/30 | 1,218 | 1,218 | 1,187 | 1,211 | +0.33% | 2,653,900 | 1兆6012億 | -3.12% | 36.25 | 5.28 |
08/29 | 1,230 | 1,232 | 1,199 | 1,207 | -1.55% | 1,696,700 | 1兆5960億 | -3.52% | 36.13 | 5.26 |
08/28 | 1,233 | 1,240 | 1,206 | 1,226 | -1.37% | 2,000,100 | 1兆6211億 | -2.31% | 36.7 | 5.34 |
08/27 | 1,241 | 1,247 | 1,229 | 1,243 | +0.16% | 1,445,200 | 1兆6436億 | -1.19% | 37.21 | 5.42 |
08/26 | 1,247 | 1,247 | 1,230 | 1,241 | +1.97% | 1,969,000 | 1兆6409億 | -1.59% | 37.15 | 5.41 |
08/23 | 1,244 | 1,250 | 1,217 | 1,217 | +0.16% | 2,324,800 | 1兆6092億 | -3.79% | 36.43 | 5.3 |
08/22 | 1,202 | 1,233 | 1,183 | 1,215 | +0.91% | 3,201,900 | 1兆6065億 | -4.33% | 36.37 | 5.29 |
08/21 | 1,206 | 1,213 | 1,197 | 1,204 | -0.17% | 2,654,100 | 1兆5918億 | -5.42% | 36.04 | 5.24 |
08/20 | 1,263 | 1,263 | 1,206 | 1,206 | -5.04% | 2,570,900 | 1兆5944億 | -5.41% | 36.1 | 5.25 |
08/19 | 1,242 | 1,270 | 1,236 | 1,270 | +3.25% | 2,198,100 | 1兆6790億 | -0.55% | 38.01 | 5.53 |
08/16 | 1,191 | 1,233 | 1,191 | 1,230 | +1.23% | 3,114,800 | 1兆6261億 | -3.61% | 36.82 | 5.36 |
08/15 | 1,171 | 1,221 | 1,165 | 1,215 | +2.88% | 3,491,600 | 1兆6063億 | -4.78% | 36.37 | 5.29 |
08/14 | 1,179 | 1,195 | 1,170 | 1,181 | +2.79% | 3,030,500 | 1兆5614億 | -7.52% | 35.35 | 5.14 |
08/13 | 1,185 | 1,187 | 1,135 | 1,149 | -2.63% | 5,990,700 | 1兆5190億 | -10.23% | 34.39 | 5.01 |
08/12 | 1,171 | 1,210 | 1,141 | 1,180 | -6.13% | 7,139,100 | 1兆5600億 | -8.1% | 35.32 | 5.14 |
08/09 | 1,304 | 1,304 | 1,245 | 1,257 | -3.31% | 3,034,200 | 1兆6618億 | -2.33% | 37.62 | 5.48 |
08/08 | 1,300 | 1,304 | 1,294 | 1,300 | +0.15% | 3,341,500 | 1兆7187億 | +1.09% | 38.91 | 5.66 |
08/07 | 1,300 | 1,306 | 1,291 | 1,298 | -0.08% | 3,453,300 | 1兆7160億 | +1.17% | 38.85 | 5.65 |
08/06 | 1,290 | 1,310 | 1,289 | 1,299 | -1.52% | 4,311,000 | 1兆7174億 | +1.56% | 38.88 | 5.66 |