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 | 4,020 | 4,025 | 3,960 | 3,980 | -0.25% | 2,258,000 | 3兆2361億 | +4.93% | 15.42 | 1.73 |
| 12/27 | 3,970 | 3,995 | 3,925 | 3,990 | +1.01% | 2,472,800 | 3兆2442億 | +5.53% | 15.46 | 1.73 |
| 12/26 | 3,940 | 3,965 | 3,935 | 3,950 | +0.25% | 2,014,000 | 3兆2117億 | +4.75% | 15.31 | 1.71 |
| 12/25 | 3,895 | 3,945 | 3,895 | 3,940 | +0.51% | 2,727,400 | 3兆2036億 | +4.76% | 15.27 | 1.71 |
| 12/24 | 3,895 | 3,975 | 3,890 | 3,920 | +1.29% | 4,503,600 | 3兆1873億 | +4.53% | 15.19 | 1.7 |
| 12/20 | 3,845 | 3,875 | 3,825 | 3,870 | +0.52% | 3,290,300 | 3兆1467億 | +3.45% | 15 | 1.68 |
| 12/19 | 3,840 | 3,880 | 3,830 | 3,850 | +1.32% | 4,110,700 | 3兆1304億 | +3.22% | 14.92 | 1.67 |
| 12/18 | 3,730 | 3,830 | 3,725 | 3,800 | +1.33% | 4,449,900 | 3兆897億 | +2.26% | 14.73 | 1.65 |
| 12/17 | 3,770 | 3,780 | 3,730 | 3,750 | +0.81% | 2,574,500 | 3兆491億 | +1.32% | 14.53 | 1.63 |
| 12/16 | 3,775 | 3,790 | 3,710 | 3,720 | -1.72% | 2,378,300 | 3兆247億 | +0.87% | 14.42 | 1.61 |
| 12/13 | 3,815 | 3,840 | 3,765 | 3,785 | +0.53% | 6,346,600 | 3兆775億 | +2.97% | 14.67 | 1.64 |
| 12/12 | 3,725 | 3,775 | 3,720 | 3,765 | +0.67% | 3,933,500 | 3兆613億 | +2.81% | 14.59 | 1.63 |
| 12/11 | 3,785 | 3,785 | 3,720 | 3,740 | -1.32% | 1,967,700 | 3兆410億 | +2.58% | 14.49 | 1.62 |
| 12/10 | 3,800 | 3,810 | 3,780 | 3,790 | -0.13% | 2,373,100 | 3兆816億 | +4.49% | 14.69 | 1.64 |
| 12/09 | 3,760 | 3,795 | 3,750 | 3,795 | +2.85% | 2,352,300 | 3兆857億 | +5.27% | 14.71 | 1.65 |
| 12/06 | 3,660 | 3,705 | 3,635 | 3,690 | +0.54% | 2,150,900 | 3兆3億 | +2.93% | 14.3 | 1.6 |
| 12/05 | 3,710 | 3,770 | 3,670 | 3,670 | -1.61% | 3,205,000 | 2兆9840億 | +2.74% | 14.22 | 1.59 |
| 12/04 | 3,770 | 3,780 | 3,670 | 3,730 | -2.1% | 3,103,200 | 3兆328億 | +4.78% | 14.45 | 1.62 |
| 12/03 | 3,785 | 3,850 | 3,765 | 3,810 | +1.6% | 5,258,900 | 3兆979億 | +7.48% | 14.76 | 1.65 |
| 12/02 | 3,765 | 3,790 | 3,740 | 3,750 | 0% | 2,135,700 | 3兆491億 | +6.26% | 14.53 | 1.63 |
| 11/29 | 3,740 | 3,750 | 3,710 | 3,750 | +0.54% | 2,458,000 | 3兆491億 | +6.75% | 14.53 | 1.63 |
| 11/28 | 3,720 | 3,730 | 3,695 | 3,730 | +0.95% | 1,822,100 | 3兆328億 | +6.54% | 14.45 | 1.62 |
| 11/27 | 3,675 | 3,710 | 3,660 | 3,695 | +0.14% | 1,700,300 | 3兆44億 | +5.9% | 14.32 | 1.6 |
| 11/26 | 3,660 | 3,715 | 3,655 | 3,690 | +0.54% | 2,291,300 | 3兆3億 | +6% | 14.3 | 1.6 |
| 11/25 | 3,715 | 3,715 | 3,650 | 3,670 | -0.27% | 2,714,100 | 2兆9840億 | +5.67% | 14.22 | 1.59 |
| 11/22 | 3,760 | 3,765 | 3,665 | 3,680 | -1.47% | 3,894,800 | 2兆9922億 | +6.17% | 14.26 | 1.6 |
| 11/21 | 3,700 | 3,750 | 3,685 | 3,735 | +1.22% | 4,423,300 | 3兆369億 | +7.89% | 14.47 | 1.62 |
| 11/20 | 3,700 | 3,710 | 3,690 | 3,690 | +0.41% | 2,877,500 | 3兆3億 | +6.8% | 14.3 | 1.6 |
| 11/19 | 3,695 | 3,695 | 3,645 | 3,675 | -0.68% | 2,923,000 | 2兆9881億 | +6.55% | 14.24 | 1.59 |
| 11/18 | 3,655 | 3,700 | 3,625 | 3,700 | +2.92% | 5,520,800 | 3兆84億 | +7.5% | 14.34 | 1.6 |
| 11/15 | 3,545 | 3,620 | 3,525 | 3,595 | +3.16% | 5,980,800 | 2兆9231億 | +4.75% | 13.93 | 1.56 |
| 11/14 | 3,490 | 3,520 | 3,465 | 3,485 | +1.31% | 3,689,300 | 2兆8336億 | +1.78% | 13.5 | 1.51 |
| 11/13 | 3,450 | 3,460 | 3,395 | 3,440 | +0.29% | 2,672,900 | 2兆7970億 | +0.64% | 13.33 | 1.49 |
| 11/12 | 3,420 | 3,450 | 3,415 | 3,430 | +0.29% | 2,654,100 | 2兆7889億 | +0.5% | 13.29 | 1.49 |
| 11/11 | 3,480 | 3,485 | 3,395 | 3,420 | -0.29% | 2,297,000 | 2兆7808億 | +0.26% | 13.25 | 1.48 |
| 11/08 | 3,355 | 3,465 | 3,350 | 3,430 | +1.93% | 6,130,000 | 2兆7889億 | +0.5% | 13.29 | 1.49 |
| 11/07 | 3,310 | 3,370 | 3,295 | 3,365 | +2.91% | 5,157,100 | 2兆7360億 | -1.49% | 13.04 | 1.46 |
| 11/06 | 3,205 | 3,290 | 3,205 | 3,270 | +1.24% | 3,131,100 | 2兆6588億 | -4.5% | 12.67 | 1.42 |
| 11/05 | 3,290 | 3,310 | 3,195 | 3,230 | -2.27% | 4,071,400 | 2兆6263億 | -6% | 12.52 | 1.4 |
| 11/01 | 3,350 | 3,360 | 3,300 | 3,305 | -1.49% | 2,773,700 | 2兆6873億 | -4.31% | 12.81 | 1.43 |
| 10/31 | 3,370 | 3,410 | 3,350 | 3,355 | -0.15% | 2,313,800 | 2兆7279億 | -3.26% | 13 | 1.46 |
| 10/30 | 3,400 | 3,405 | 3,330 | 3,360 | 0% | 3,823,800 | 2兆7320億 | -3.34% | 13.02 | 1.46 |
| 10/29 | 3,360 | 3,385 | 3,340 | 3,360 | -1.32% | 2,044,000 | 2兆7320億 | -3.61% | 13.02 | 1.46 |
| 10/28 | 3,425 | 3,430 | 3,380 | 3,405 | +1.19% | 1,415,400 | 2兆7686億 | -2.6% | 13.19 | 1.48 |
| 10/25 | 3,440 | 3,440 | 3,360 | 3,365 | -2.32% | 3,469,900 | 2兆7360億 | -3.97% | 13.04 | 1.46 |
| 10/24 | 3,400 | 3,455 | 3,380 | 3,445 | +0.73% | 1,828,100 | 2兆8011億 | -1.85% | 13.35 | 1.49 |
| 10/23 | 3,525 | 3,545 | 3,420 | 3,420 | -2.29% | 2,309,000 | 2兆7808億 | -2.59% | 13.25 | 1.48 |
| 10/22 | 3,495 | 3,510 | 3,485 | 3,500 | +0.43% | 1,160,400 | 2兆8458億 | -0.37% | 13.56 | 1.52 |
| 10/21 | 3,515 | 3,545 | 3,460 | 3,485 | -0.85% | 6,239,400 | 2兆8336億 | -0.71% | 13.5 | 1.51 |
| 10/18 | 3,570 | 3,570 | 3,485 | 3,515 | -1.54% | 3,611,700 | 2兆8580億 | +0.14% | 13.62 | 1.52 |
| 10/17 | 3,595 | 3,610 | 3,550 | 3,570 | +0.28% | 1,968,100 | 2兆9027億 | +1.77% | 13.83 | 1.55 |
| 10/16 | 3,575 | 3,590 | 3,550 | 3,560 | +0.71% | 1,909,000 | 2兆8946億 | +1.66% | 13.8 | 1.54 |
| 10/15 | 3,555 | 3,580 | 3,520 | 3,535 | +0.57% | 2,208,400 | 2兆8743億 | +1.12% | 13.7 | 1.53 |
| 10/11 | 3,530 | 3,555 | 3,485 | 3,515 | +2.03% | 3,972,200 | 2兆8580億 | +0.66% | 13.62 | 1.52 |
| 10/10 | 3,415 | 3,460 | 3,405 | 3,445 | +1.47% | 2,093,700 | 2兆8011億 | -1.26% | 13.35 | 1.49 |
| 10/09 | 3,305 | 3,395 | 3,290 | 3,395 | +2.11% | 2,823,200 | 2兆7604億 | -2.64% | 13.16 | 1.47 |
| 10/08 | 3,305 | 3,350 | 3,305 | 3,325 | 0% | 2,592,100 | 2兆7035億 | -4.51% | 12.88 | 1.44 |
| 10/07 | 3,365 | 3,385 | 3,305 | 3,325 | -1.34% | 2,624,200 | 2兆7035億 | -4.4% | 12.88 | 1.44 |
| 10/04 | 3,405 | 3,425 | 3,345 | 3,370 | -2.88% | 3,622,300 | 2兆7401億 | -2.99% | 13.06 | 1.46 |
| 10/03 | 3,460 | 3,510 | 3,450 | 3,470 | -1% | 2,915,800 | 2兆8214億 | 0% | 13.45 | 1.51 |
| 10/02 | 3,550 | 3,550 | 3,465 | 3,505 | -1.68% | 4,056,300 | 2兆8499億 | +1.21% | 13.58 | 1.52 |
| 10/01 | 3,590 | 3,600 | 3,555 | 3,565 | -0.28% | 2,190,600 | 2兆8987億 | +3.18% | 13.81 | 1.55 |
| 09/30 | 3,645 | 3,650 | 3,570 | 3,575 | -2.99% | 2,313,000 | 2兆9068億 | +3.74% | 13.85 | 1.55 |
| 09/27 | 3,650 | 3,710 | 3,645 | 3,685 | +1.1% | 2,846,700 | 2兆9962億 | +7.34% | 14.28 | 1.6 |
| 09/26 | 3,570 | 3,650 | 3,545 | 3,645 | +2.1% | 2,005,800 | 2兆9637億 | +6.7% | 14.12 | 1.58 |
| 09/25 | 3,605 | 3,610 | 3,570 | 3,570 | -0.97% | 1,603,500 | 2兆9027億 | +4.94% | 13.83 | 1.55 |
| 09/24 | 3,580 | 3,625 | 3,570 | 3,605 | 0% | 1,739,900 | 2兆9312億 | +6.15% | 13.97 | 1.56 |
| 09/20 | 3,620 | 3,630 | 3,585 | 3,605 | +0.28% | 1,945,800 | 2兆9312億 | +6.47% | 13.97 | 1.56 |
| 09/19 | 3,580 | 3,615 | 3,555 | 3,595 | +1.7% | 3,050,600 | 2兆9231億 | +6.46% | 13.93 | 1.56 |
| 09/18 | 3,510 | 3,575 | 3,490 | 3,535 | +2.02% | 2,662,700 | 2兆8743億 | +4.77% | 13.7 | 1.53 |
| 09/17 | 3,500 | 3,500 | 3,460 | 3,465 | +0.14% | 2,147,300 | 2兆8173億 | +2.79% | 13.43 | 1.5 |
| 09/13 | 3,410 | 3,470 | 3,410 | 3,460 | +0.87% | 3,763,400 | 2兆8133億 | +2.67% | 13.41 | 1.5 |
| 09/12 | 3,460 | 3,470 | 3,405 | 3,430 | -1.44% | 1,712,200 | 2兆7889億 | +1.9% | 13.29 | 1.49 |
| 09/11 | 3,505 | 3,525 | 3,465 | 3,480 | +0.58% | 2,438,800 | 2兆8295億 | +3.48% | 13.48 | 1.51 |
| 09/10 | 3,430 | 3,475 | 3,425 | 3,460 | +0.87% | 1,956,700 | 2兆8133億 | +2.85% | 13.41 | 1.5 |
| 09/09 | 3,490 | 3,490 | 3,425 | 3,430 | +0.44% | 1,952,900 | 2兆7889億 | +1.72% | 13.29 | 1.49 |
| 09/06 | 3,445 | 3,465 | 3,390 | 3,415 | -0.44% | 2,138,600 | 2兆7767億 | +1.01% | 13.23 | 1.48 |
| 09/05 | 3,465 | 3,480 | 3,410 | 3,430 | -0.29% | 3,164,000 | 2兆7889億 | +1.12% | 13.29 | 1.49 |
| 09/04 | 3,375 | 3,445 | 3,355 | 3,440 | +1.33% | 2,180,500 | 2兆7970億 | +1.24% | 13.33 | 1.49 |
| 09/03 | 3,330 | 3,400 | 3,315 | 3,395 | +4.14% | 2,881,200 | 2兆7604億 | -0.15% | 13.16 | 1.47 |
| 09/02 | 3,250 | 3,295 | 3,225 | 3,260 | +0.93% | 1,532,700 | 2兆6507億 | -4.2% | 12.63 | 1.41 |
| 08/30 | 3,280 | 3,300 | 3,210 | 3,230 | +0.16% | 2,415,300 | 2兆6263億 | -5.22% | 12.52 | 1.4 |
| 08/29 | 3,275 | 3,280 | 3,215 | 3,225 | -1.68% | 2,576,700 | 2兆6222億 | -5.76% | 12.5 | 1.4 |
| 08/28 | 3,200 | 3,305 | 3,195 | 3,280 | -0.15% | 2,254,500 | 2兆6669億 | -4.68% | 12.71 | 1.42 |
| 08/27 | 3,305 | 3,325 | 3,275 | 3,285 | -1.05% | 2,024,500 | 2兆6710億 | -5% | 12.73 | 1.42 |
| 08/26 | 3,360 | 3,360 | 3,290 | 3,320 | -0.45% | 1,103,600 | 2兆6994億 | -4.49% | 12.86 | 1.44 |
| 08/23 | 3,330 | 3,365 | 3,305 | 3,335 | +3.09% | 2,248,900 | 2兆7116億 | -4.58% | 12.92 | 1.45 |
| 08/22 | 3,230 | 3,275 | 3,200 | 3,235 | -0.77% | 2,324,900 | 2兆6303億 | -7.94% | 12.54 | 1.4 |
| 08/21 | 3,295 | 3,295 | 3,235 | 3,260 | -1.06% | 3,313,800 | 2兆6507億 | -7.83% | 12.63 | 1.41 |
| 08/20 | 3,380 | 3,390 | 3,280 | 3,295 | -3.65% | 2,465,800 | 2兆6791億 | -7.39% | 12.77 | 1.43 |
| 08/19 | 3,410 | 3,425 | 3,375 | 3,420 | +1.33% | 1,462,100 | 2兆7808億 | -4.39% | 13.25 | 1.48 |
| 08/16 | 3,320 | 3,415 | 3,310 | 3,375 | -0.15% | 2,200,300 | 2兆7442億 | -6.04% | 13.08 | 1.46 |
| 08/15 | 3,430 | 3,445 | 3,360 | 3,380 | -3.43% | 3,055,400 | 2兆7482億 | -6.32% | 13.1 | 1.47 |
| 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 |
