株価チャート
2013/03/22～2013/08/14
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 |
| 08/14 | 3,500 | 3,510 | 3,410 | 3,500 | +0.72% | 2,588,200 | 2兆8458億 | -3.39% | 13.56 | 1.52 |
| 08/13 | 3,515 | 3,520 | 3,440 | 3,475 | +0.87% | 2,159,100 | 2兆8255億 | -4.32% | 13.47 | 1.51 |
| 08/12 | 3,440 | 3,530 | 3,380 | 3,445 | +2.84% | 5,110,100 | 2兆8011億 | -5.31% | 13.35 | 1.49 |
| 08/09 | 3,340 | 3,405 | 3,310 | 3,350 | -0.45% | 4,130,600 | 2兆7238億 | -8.14% | 12.98 | 1.45 |
| 08/08 | 3,450 | 3,490 | 3,355 | 3,365 | -3.86% | 4,564,200 | 2兆7360億 | -8.01% | 13.04 | 1.46 |
| 08/07 | 3,555 | 3,580 | 3,500 | 3,500 | -4.37% | 3,135,100 | 2兆8458億 | -4.66% | 13.56 | 1.52 |
| 08/06 | 3,600 | 3,665 | 3,570 | 3,660 | +0.27% | 2,079,500 | 2兆9759億 | -0.3% | 14.18 | 1.59 |
| 08/05 | 3,700 | 3,730 | 3,635 | 3,650 | -0.95% | 2,062,200 | 2兆9678億 | -0.33% | 14.14 | 1.58 |
| 08/02 | 3,650 | 3,690 | 3,645 | 3,685 | +2.5% | 2,813,700 | 2兆9962億 | +0.93% | 14.28 | 1.6 |
| 08/01 | 3,480 | 3,600 | 3,470 | 3,595 | +3.3% | 2,114,200 | 2兆9231億 | -1.07% | 13.93 | 1.56 |
| 07/31 | 3,500 | 3,560 | 3,445 | 3,480 | 0% | 2,769,700 | 2兆8295億 | -3.84% | 13.48 | 1.51 |
| 07/30 | 3,395 | 3,520 | 3,390 | 3,480 | +2.81% | 2,685,300 | 2兆8295億 | -3.6% | 13.48 | 1.51 |
| 07/29 | 3,450 | 3,490 | 3,380 | 3,385 | -4.92% | 3,771,000 | 2兆7523億 | -6.02% | 13.12 | 1.47 |
| 07/26 | 3,595 | 3,615 | 3,555 | 3,560 | -3.78% | 3,123,700 | 2兆8946億 | -1.11% | 13.79 | 1.54 |
| 07/25 | 3,760 | 3,765 | 3,685 | 3,700 | -0.54% | 1,883,400 | 3兆84億 | +3.09% | 14.34 | 1.6 |
| 07/24 | 3,735 | 3,740 | 3,690 | 3,720 | -0.4% | 1,801,200 | 3兆247億 | +4.11% | 14.41 | 1.61 |
| 07/23 | 3,750 | 3,760 | 3,715 | 3,735 | -1.45% | 2,543,100 | 3兆369億 | +5.06% | 14.47 | 1.62 |
| 07/22 | 3,835 | 3,835 | 3,765 | 3,790 | -0.66% | 2,143,200 | 3兆816億 | +7.24% | 14.69 | 1.64 |
| 07/19 | 3,830 | 3,845 | 3,740 | 3,815 | +0.13% | 4,288,700 | 3兆1019億 | +8.84% | 14.78 | 1.65 |
| 07/18 | 3,800 | 3,825 | 3,760 | 3,810 | +0.79% | 2,678,000 | 3兆979億 | +9.67% | 14.76 | 1.65 |
| 07/17 | 3,735 | 3,780 | 3,725 | 3,780 | 0% | 1,918,100 | 3兆735億 | +9.57% | 14.65 | 1.64 |
| 07/16 | 3,785 | 3,795 | 3,745 | 3,780 | 0% | 2,854,300 | 3兆735億 | +10.27% | 14.65 | 1.64 |
| 07/12 | 3,780 | 3,810 | 3,770 | 3,780 | -0.13% | 2,771,900 | 3兆735億 | +10.92% | 14.65 | 1.64 |
| 07/11 | 3,690 | 3,805 | 3,680 | 3,785 | +0.8% | 4,694,100 | 3兆775億 | +12.02% | 14.67 | 1.64 |
| 07/10 | 3,715 | 3,765 | 3,685 | 3,755 | +1.21% | 4,034,800 | 3兆531億 | +11.89% | 14.55 | 1.63 |
| 07/09 | 3,690 | 3,710 | 3,680 | 3,710 | +2.34% | 3,577,800 | 3兆166億 | +11.24% | 14.38 | 1.61 |
| 07/08 | 3,695 | 3,695 | 3,625 | 3,625 | -1.23% | 2,583,000 | 2兆9474億 | +9.22% | 14.05 | 1.57 |
| 07/05 | 3,670 | 3,675 | 3,630 | 3,670 | +0.69% | 2,117,100 | 2兆9840億 | +11.08% | 14.22 | 1.59 |
| 07/04 | 3,630 | 3,665 | 3,620 | 3,645 | -1.22% | 3,317,900 | 2兆9637億 | +10.72% | 14.12 | 1.58 |
| 07/03 | 3,585 | 3,700 | 3,580 | 3,690 | +5.43% | 8,170,900 | 3兆3億 | +12.53% | 14.3 | 1.6 |
| 07/02 | 3,480 | 3,500 | 3,445 | 3,500 | +2.04% | 2,634,900 | 2兆8458億 | +7.03% | 13.56 | 1.52 |
| 07/01 | 3,435 | 3,435 | 3,370 | 3,430 | +1.48% | 2,821,900 | 2兆7889億 | +4.96% | 13.29 | 1.49 |
| 06/28 | 3,310 | 3,430 | 3,285 | 3,380 | +3.68% | 4,391,500 | 2兆7482億 | +3.59% | 13.6 | 1.52 |
| 06/27 | 3,230 | 3,280 | 3,190 | 3,260 | +1.72% | 2,981,900 | 2兆6507億 | -0.21% | 13.12 | 1.47 |
| 06/26 | 3,280 | 3,290 | 3,165 | 3,205 | -1.69% | 2,851,700 | 2兆6059億 | -2.11% | 12.9 | 1.44 |
| 06/25 | 3,300 | 3,325 | 3,205 | 3,260 | -0.91% | 3,268,500 | 2兆6507億 | -0.97% | 13.12 | 1.47 |
| 06/24 | 3,375 | 3,420 | 3,275 | 3,290 | -1.2% | 2,574,300 | 2兆6751億 | -0.51% | 13.24 | 1.48 |
| 06/21 | 3,150 | 3,335 | 3,150 | 3,330 | +1.83% | 3,938,500 | 2兆7076億 | +0.24% | 13.4 | 1.5 |
| 06/20 | 3,285 | 3,345 | 3,240 | 3,270 | -1.51% | 4,091,800 | 2兆6588億 | -1.89% | 13.16 | 1.47 |
| 06/19 | 3,350 | 3,360 | 3,285 | 3,320 | +2% | 2,741,300 | 2兆6994億 | -0.78% | 13.36 | 1.5 |
| 06/18 | 3,215 | 3,290 | 3,210 | 3,255 | +1.4% | 2,867,800 | 2兆6466億 | -3.01% | 13.1 | 1.47 |
| 06/17 | 3,030 | 3,220 | 3,030 | 3,210 | +4.73% | 2,842,400 | 2兆6100億 | -4.69% | 12.92 | 1.45 |
| 06/14 | 3,075 | 3,160 | 3,050 | 3,065 | +0.82% | 7,213,800 | 2兆4921億 | -9.4% | 12.33 | 1.38 |
| 06/13 | 3,135 | 3,135 | 2,985 | 3,040 | -5.15% | 5,702,700 | 2兆4718億 | -10.69% | 12.23 | 1.37 |
| 06/12 | 3,135 | 3,235 | 3,125 | 3,205 | -1.23% | 2,896,800 | 2兆6059億 | -6.34% | 12.9 | 1.44 |
| 06/11 | 3,190 | 3,290 | 3,185 | 3,245 | -1.22% | 3,805,200 | 2兆6385億 | -5.72% | 13.06 | 1.46 |
| 06/10 | 3,240 | 3,295 | 3,175 | 3,285 | +7.53% | 5,728,400 | 2兆6710億 | -5.11% | 13.22 | 1.48 |
| 06/07 | 3,115 | 3,145 | 2,974 | 3,055 | -4.83% | 6,327,400 | 2兆4840億 | -12.01% | 12.29 | 1.38 |
| 06/06 | 3,155 | 3,295 | 3,150 | 3,210 | -0.31% | 3,735,100 | 2兆6100億 | -8.15% | 12.92 | 1.45 |
| 06/05 | 3,315 | 3,335 | 3,205 | 3,220 | -2.87% | 3,513,400 | 2兆6181億 | -8.34% | 12.96 | 1.45 |
| 06/04 | 3,200 | 3,330 | 3,150 | 3,315 | +2.47% | 3,683,700 | 2兆6954億 | -6.14% | 13.34 | 1.49 |
| 06/03 | 3,350 | 3,350 | 3,205 | 3,235 | -4.01% | 3,414,600 | 2兆6303億 | -8.85% | 13.02 | 1.46 |
| 05/31 | 3,380 | 3,445 | 3,320 | 3,370 | +1.35% | 5,918,600 | 2兆7401億 | -5.58% | 13.56 | 1.52 |
| 05/30 | 3,360 | 3,425 | 3,285 | 3,325 | -4.32% | 4,626,000 | 2兆7035億 | -7.1% | 13.38 | 1.5 |
| 05/29 | 3,540 | 3,550 | 3,430 | 3,475 | +1.02% | 3,280,800 | 2兆8255億 | -3.34% | 13.98 | 1.57 |
| 05/28 | 3,270 | 3,480 | 3,260 | 3,440 | +3.77% | 4,354,700 | 2兆7970億 | -4.5% | 13.84 | 1.55 |
| 05/27 | 3,400 | 3,420 | 3,315 | 3,315 | -4.74% | 4,135,400 | 2兆6954億 | -8.2% | 13.34 | 1.49 |
| 05/24 | 3,550 | 3,565 | 3,335 | 3,480 | +1.46% | 6,007,100 | 2兆8295億 | -4% | 14 | 1.57 |
| 05/23 | 3,680 | 3,745 | 3,415 | 3,430 | -5.9% | 8,691,200 | 2兆7889億 | -5.54% | 13.8 | 1.54 |
| 05/22 | 3,650 | 3,670 | 3,620 | 3,645 | -0.27% | 3,779,200 | 2兆9637億 | +0.11% | 14.67 | 1.64 |
| 05/21 | 3,610 | 3,660 | 3,595 | 3,655 | +0.27% | 3,425,000 | 2兆9718億 | +0.22% | 14.71 | 1.65 |
| 05/20 | 3,650 | 3,680 | 3,635 | 3,645 | +0.97% | 3,999,900 | 2兆9637億 | -0.08% | 14.67 | 1.64 |
| 05/17 | 3,585 | 3,620 | 3,550 | 3,610 | +0.56% | 2,858,200 | 2兆9352億 | -0.88% | 14.53 | 1.63 |
| 05/16 | 3,620 | 3,630 | 3,550 | 3,590 | 0% | 3,357,900 | 2兆9190億 | -1.32% | 14.45 | 1.62 |
| 05/15 | 3,600 | 3,610 | 3,565 | 3,590 | +1.41% | 4,405,400 | 2兆9190億 | -1.29% | 14.45 | 1.62 |
| 05/14 | 3,600 | 3,605 | 3,525 | 3,540 | -1.67% | 3,698,000 | 2兆8783億 | -2.48% | 14.25 | 1.59 |
| 05/13 | 3,660 | 3,675 | 3,560 | 3,600 | +0.28% | 6,373,800 | 2兆9271億 | -0.53% | 14.49 | 1.62 |
| 05/10 | 3,520 | 3,590 | 3,490 | 3,590 | +3.31% | 7,212,700 | 2兆9190億 | -0.33% | 14.45 | 1.62 |
| 05/09 | 3,560 | 3,595 | 3,475 | 3,475 | -6.59% | 8,642,100 | 2兆8255億 | -2.93% | 13.98 | 1.57 |
| 05/08 | 3,730 | 3,745 | 3,690 | 3,720 | -0.27% | 4,162,900 | 3兆247億 | +4.35% | 14.97 | 1.68 |
| 05/07 | 3,660 | 3,730 | 3,650 | 3,730 | +5.37% | 4,320,800 | 3兆328億 | +5.28% | 15.01 | 1.68 |
| 05/02 | 3,555 | 3,580 | 3,510 | 3,540 | -2.21% | 4,013,200 | 2兆8783億 | +0.6% | 14.25 | 1.59 |
| 05/01 | 3,675 | 3,680 | 3,610 | 3,620 | -1.5% | 2,161,300 | 2兆9434億 | +3.31% | 14.57 | 1.63 |
| 04/30 | 3,750 | 3,750 | 3,665 | 3,675 | -0.14% | 2,669,700 | 2兆9881億 | +5.54% | 14.79 | 1.66 |
| 04/26 | 3,730 | 3,750 | 3,660 | 3,680 | -2.13% | 3,584,400 | 2兆9922億 | +6.33% | 14.81 | 1.66 |
| 04/25 | 3,750 | 3,760 | 3,695 | 3,760 | +0.94% | 4,306,100 | 3兆572億 | +9.3% | 15.13 | 1.69 |
| 04/24 | 3,685 | 3,725 | 3,670 | 3,725 | +2.62% | 3,399,400 | 3兆288億 | +8.92% | 14.99 | 1.68 |
| 04/23 | 3,715 | 3,715 | 3,625 | 3,630 | -2.02% | 3,098,500 | 2兆9515億 | +6.73% | 14.61 | 1.63 |
| 04/22 | 3,725 | 3,760 | 3,700 | 3,705 | +1.37% | 2,894,400 | 3兆125億 | +9.42% | 14.91 | 1.67 |
| 04/19 | 3,670 | 3,700 | 3,585 | 3,655 | -0.27% | 3,838,100 | 2兆9718億 | +8.42% | 14.71 | 1.65 |
| 04/18 | 3,605 | 3,770 | 3,605 | 3,665 | -0.27% | 4,494,800 | 2兆9800億 | +9.24% | 14.75 | 1.65 |
| 04/17 | 3,660 | 3,685 | 3,640 | 3,675 | +1.38% | 3,457,600 | 2兆9881億 | +10.19% | 14.79 | 1.66 |
| 04/16 | 3,510 | 3,655 | 3,510 | 3,625 | -1.76% | 4,907,400 | 2兆9474億 | +9.25% | 14.59 | 1.63 |
| 04/15 | 3,700 | 3,755 | 3,685 | 3,690 | -2.51% | 3,956,700 | 3兆3億 | +11.72% | 14.85 | 1.66 |
| 04/12 | 3,725 | 3,785 | 3,640 | 3,785 | +2.71% | 5,608,200 | 3兆775億 | +15.19% | 15.23 | 1.7 |
| 04/11 | 3,550 | 3,735 | 3,535 | 3,685 | +5.59% | 7,671,600 | 2兆9962億 | +13.11% | 14.83 | 1.66 |
| 04/10 | 3,530 | 3,555 | 3,480 | 3,490 | -0.85% | 4,293,400 | 2兆8377億 | +8.05% | 14.04 | 1.57 |
| 04/09 | 3,580 | 3,580 | 3,465 | 3,520 | -0.71% | 4,411,000 | 2兆8621億 | +9.76% | 14.17 | 1.59 |
| 04/08 | 3,555 | 3,580 | 3,495 | 3,545 | +3.5% | 4,539,500 | 2兆8824億 | +11.37% | 14.27 | 1.6 |
| 04/05 | 3,540 | 3,570 | 3,370 | 3,425 | +5.06% | 7,298,200 | 2兆7848億 | +8.56% | 13.78 | 1.54 |
| 04/04 | 3,190 | 3,260 | 3,130 | 3,260 | +2.68% | 4,518,500 | 2兆6507億 | +4.09% | 13.12 | 1.47 |
| 04/03 | 3,115 | 3,205 | 3,080 | 3,175 | +3.93% | 4,204,900 | 2兆5815億 | +2.02% | 12.78 | 1.43 |
| 04/02 | 3,040 | 3,095 | 2,977 | 3,055 | -0.81% | 3,741,200 | 2兆4840億 | -1.32% | 12.29 | 1.38 |
| 04/01 | 3,165 | 3,170 | 3,075 | 3,080 | -2.84% | 3,380,000 | 2兆5043億 | -0.26% | 12.39 | 1.39 |
| 03/29 | 3,185 | 3,210 | 3,150 | 3,170 | +0.63% | 2,483,900 | 2兆5775億 | +3.02% | 12.76 | 1.43 |
| 03/28 | 3,110 | 3,175 | 3,110 | 3,150 | -0.16% | 4,323,400 | 2兆5612億 | +2.87% | 12.68 | 1.42 |
| 03/27 | 3,135 | 3,195 | 3,125 | 3,155 | +2.44% | 3,759,400 | 2兆5653億 | +3.51% | 12.7 | 1.42 |
| 03/26 | 3,105 | 3,125 | 3,075 | 3,080 | -2.22% | 3,862,900 | 2兆5043億 | +1.48% | 12.39 | 1.39 |
| 03/25 | 3,195 | 3,200 | 3,140 | 3,150 | 0% | 3,180,100 | 2兆5612億 | +4.51% | 12.68 | 1.42 |
| 03/22 | 3,185 | 3,190 | 3,125 | 3,150 | -3.23% | 4,467,300 | 2兆5612億 | +5.46% | 12.68 | 1.42 |
