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 | 1,790 | 1,831 | 1,767 | 1,767 | -2.11% | 4,374,100 | 1兆857億 | -8.11% | 27.42 | 0.7 |
| 03/28 | 1,855 | 1,868 | 1,804 | 1,805 | -2.64% | 5,705,900 | 1兆1090億 | -6.48% | 28.01 | 0.71 |
| 03/27 | 1,810 | 1,864 | 1,801 | 1,854 | +3.63% | 5,872,000 | 1兆1391億 | -4.38% | 28.77 | 0.73 |
| 03/26 | 1,831 | 1,835 | 1,788 | 1,789 | -2.67% | 4,785,500 | 1兆992億 | -8.16% | 27.76 | 0.71 |
| 03/25 | 1,867 | 1,870 | 1,826 | 1,838 | +0.05% | 3,998,200 | 1兆1293億 | -6.18% | 28.52 | 0.72 |
| 03/22 | 1,891 | 1,894 | 1,837 | 1,837 | -3.62% | 5,085,900 | 1兆1287億 | -6.7% | 28.5 | 0.72 |
| 03/21 | 1,931 | 1,966 | 1,895 | 1,906 | +0.05% | 5,797,700 | 1兆1711億 | -3.59% | 29.57 | 0.75 |
| 03/19 | 1,888 | 1,917 | 1,886 | 1,905 | +1.55% | 3,804,900 | 1兆1705億 | -4.03% | 29.56 | 0.75 |
| 03/18 | 1,902 | 1,915 | 1,871 | 1,876 | -3.89% | 5,719,400 | 1兆1526億 | -5.96% | 29.11 | 0.74 |
| 03/15 | 1,969 | 1,997 | 1,917 | 1,952 | -0.31% | 6,774,200 | 1兆1993億 | -2.64% | 30.29 | 0.77 |
| 03/14 | 2,016 | 2,016 | 1,947 | 1,958 | -2.83% | 8,057,900 | 1兆2030億 | -2.78% | 30.38 | 0.77 |
| 03/13 | 1,998 | 2,044 | 1,991 | 2,015 | +0.4% | 4,448,100 | 1兆2380億 | -0.44% | 31.27 | 0.79 |
| 03/12 | 2,040 | 2,076 | 1,989 | 2,007 | +1.06% | 8,372,600 | 1兆2331億 | -1.13% | 31.14 | 0.79 |
| 03/11 | 1,953 | 2,035 | 1,950 | 1,986 | +3.06% | 6,953,600 | 1兆2202億 | -2.65% | 30.82 | 0.78 |
| 03/08 | 1,900 | 1,928 | 1,899 | 1,927 | +2.17% | 6,543,000 | 1兆1840億 | -5.68% | 29.9 | 0.76 |
| 03/07 | 1,905 | 1,966 | 1,880 | 1,886 | -0.95% | 8,185,700 | 1兆1588億 | -7.73% | 29.26 | 0.74 |
| 03/06 | 1,925 | 1,950 | 1,867 | 1,904 | +0.9% | 6,558,800 | 1兆1698億 | -6.8% | 29.54 | 0.75 |
| 03/05 | 1,910 | 1,944 | 1,878 | 1,887 | -2.98% | 7,583,500 | 1兆1594億 | -7.45% | 29.28 | 0.74 |
| 03/04 | 2,025 | 2,033 | 1,936 | 1,945 | -3.33% | 5,795,000 | 1兆1950億 | -4.38% | 30.18 | 0.77 |
| 03/01 | 1,983 | 2,045 | 1,974 | 2,012 | +1.26% | 5,832,900 | 1兆2362億 | -0.69% | 31.22 | 0.79 |
| 02/28 | 2,009 | 2,022 | 1,965 | 1,987 | +0.56% | 5,274,400 | 1兆2208億 | -1.29% | 30.83 | 0.78 |
| 02/27 | 2,040 | 2,042 | 1,970 | 1,976 | -1.89% | 4,968,900 | 1兆2141億 | -1.15% | 30.66 | 0.78 |
| 02/26 | 2,030 | 2,076 | 2,008 | 2,014 | -4.32% | 7,477,300 | 1兆2374億 | +1.31% | 31.25 | 0.79 |
| 02/25 | 2,017 | 2,116 | 2,008 | 2,105 | +8.56% | 9,631,300 | 1兆2933億 | +6.53% | 32.66 | 0.83 |
| 02/22 | 1,940 | 1,978 | 1,900 | 1,939 | -0.36% | 6,919,600 | 1兆1913億 | -1.02% | 30.09 | 0.76 |
| 02/21 | 2,015 | 2,016 | 1,938 | 1,946 | -4.42% | 6,648,800 | 1兆1956億 | 0% | 30.2 | 0.77 |
| 02/20 | 2,085 | 2,097 | 2,028 | 2,036 | -1.69% | 5,436,800 | 1兆2509億 | +5.33% | 31.59 | 0.8 |
| 02/19 | 2,031 | 2,118 | 2,016 | 2,071 | +0.83% | 7,043,800 | 1兆2725億 | +7.98% | 32.13 | 0.82 |
| 02/18 | 2,086 | 2,092 | 2,037 | 2,054 | -1.39% | 5,068,700 | 1兆2620億 | +7.99% | 31.87 | 0.81 |
| 02/15 | 2,055 | 2,088 | 2,003 | 2,083 | +1.31% | 6,447,600 | 1兆2798億 | +10.5% | 32.32 | 0.82 |
| 02/14 | 2,080 | 2,112 | 2,050 | 2,056 | -1.81% | 5,799,100 | 1兆2632億 | +10.3% | 31.9 | 0.81 |
| 02/13 | 2,140 | 2,148 | 2,080 | 2,094 | -3.15% | 4,334,900 | 1兆2866億 | +13.62% | 32.49 | 0.83 |
| 02/12 | 2,219 | 2,219 | 2,162 | 2,162 | +2.03% | 4,602,500 | 1兆3284億 | +18.47% | 33.55 | 0.85 |
| 02/08 | 2,155 | 2,194 | 2,115 | 2,119 | -2.89% | 4,816,200 | 1兆3019億 | +17.4% | 32.88 | 0.84 |
| 02/07 | 2,200 | 2,219 | 2,135 | 2,182 | -1.53% | 6,326,000 | 1兆3407億 | +22.31% | 33.86 | 0.86 |
| 02/06 | 2,257 | 2,260 | 2,203 | 2,216 | +3.02% | 6,357,400 | 1兆3615億 | +25.84% | 34.38 | 0.87 |
| 02/05 | 2,184 | 2,256 | 2,148 | 2,151 | -5.33% | 10,811,100 | 1兆3216億 | +23.98% | 33.38 | 0.85 |
| 02/04 | 2,145 | 2,275 | 2,130 | 2,272 | +11.1% | 13,307,000 | 1兆3960億 | +32.87% | 35.25 | 0.9 |
| 02/01 | 1,999 | 2,093 | 1,994 | 2,045 | +4.93% | 9,944,300 | 1兆2565億 | +21.8% | 31.73 | 0.81 |
| 01/31 | 1,899 | 1,967 | 1,867 | 1,949 | +4.84% | 8,595,200 | 1兆1975億 | +17.55% | 30.24 | 0.77 |
| 01/30 | 1,815 | 1,875 | 1,792 | 1,859 | +2.42% | 5,814,700 | 1兆1422億 | +13.28% | 28.85 | 0.73 |
| 01/29 | 1,770 | 1,833 | 1,768 | 1,815 | +2.83% | 4,778,500 | 1兆1152億 | +11.76% | 28.16 | 0.72 |
| 01/28 | 1,765 | 1,804 | 1,762 | 1,765 | +1.03% | 4,839,900 | 1兆844億 | +9.7% | 27.39 | 0.7 |
| 01/25 | 1,734 | 1,753 | 1,726 | 1,747 | +3.5% | 4,996,000 | 1兆734億 | +9.67% | 27.11 | 0.69 |
| 01/24 | 1,600 | 1,693 | 1,599 | 1,688 | +3.3% | 4,803,900 | 1兆371億 | +6.97% | 26.19 | 0.67 |
| 01/23 | 1,664 | 1,682 | 1,627 | 1,634 | -3.66% | 4,379,500 | 1兆39億 | +4.48% | 25.35 | 0.64 |
| 01/22 | 1,707 | 1,724 | 1,666 | 1,696 | -0.64% | 5,007,100 | 1兆420億 | +9.35% | 26.32 | 0.67 |
| 01/21 | 1,697 | 1,743 | 1,664 | 1,707 | +0.77% | 5,223,600 | 1兆488億 | +11.13% | 26.49 | 0.67 |
| 01/18 | 1,665 | 1,699 | 1,656 | 1,694 | +6.01% | 5,648,300 | 1兆408億 | +11.45% | 26.28 | 0.67 |
| 01/17 | 1,656 | 1,656 | 1,567 | 1,598 | -1.72% | 6,558,600 | 9818億7256万 | +6.25% | 24.8 | 0.63 |
| 01/16 | 1,670 | 1,672 | 1,613 | 1,626 | -2.75% | 5,348,700 | 9990億7683万 | +9.05% | 25.23 | 0.64 |
| 01/15 | 1,685 | 1,698 | 1,664 | 1,672 | -0.36% | 5,376,700 | 1兆273億 | +13.13% | 25.94 | 0.66 |
| 01/11 | 1,700 | 1,701 | 1,661 | 1,678 | +3.26% | 7,409,900 | 1兆310億 | +14.7% | 26.04 | 0.66 |
| 01/10 | 1,577 | 1,647 | 1,574 | 1,625 | +4.97% | 7,289,000 | 9984億6239万 | +12.3% | 25.21 | 0.64 |
| 01/09 | 1,500 | 1,566 | 1,497 | 1,548 | +0.26% | 7,201,200 | 9511億5064万 | +8.1% | 24.02 | 0.61 |
| 01/08 | 1,599 | 1,609 | 1,538 | 1,544 | -5.51% | 7,547,900 | 9486億9288万 | +8.81% | 23.96 | 0.61 |
| 01/07 | 1,662 | 1,667 | 1,628 | 1,634 | -0.97% | 3,514,000 | 1兆39億 | +16.05% | 25.35 | 0.64 |
| 01/04 | 1,683 | 1,687 | 1,642 | 1,650 | +3% | 4,635,900 | 1兆138億 | +18.28% | 25.6 | 0.65 |
| 2012 |
| 12/28 | 1,597 | 1,622 | 1,582 | 1,602 | +0.13% | 3,324,200 | - | +16.09% | - | - |
| 12/27 | 1,624 | 1,638 | 1,587 | 1,600 | +1.01% | 5,032,300 | - | +17.13% | - | - |
| 12/26 | 1,550 | 1,589 | 1,535 | 1,584 | +4.28% | 3,903,600 | - | +17.33% | - | - |
| 12/25 | 1,543 | 1,555 | 1,513 | 1,519 | +0.93% | 2,307,600 | - | +13.7% | - | - |
| 12/21 | 1,544 | 1,548 | 1,495 | 1,505 | -0.59% | 5,120,800 | - | +13.76% | - | - |
| 12/20 | 1,480 | 1,536 | 1,470 | 1,514 | -0.39% | 6,465,100 | - | +15.66% | - | - |
| 12/19 | 1,475 | 1,527 | 1,470 | 1,520 | +5.04% | 5,471,700 | - | +17.74% | - | - |
| 12/18 | 1,435 | 1,458 | 1,415 | 1,447 | +1.97% | 4,531,600 | - | +13.67% | - | - |
| 12/17 | 1,422 | 1,448 | 1,400 | 1,419 | +3.28% | 6,490,500 | - | +12.8% | - | - |
| 12/14 | 1,357 | 1,377 | 1,337 | 1,374 | +0.88% | 5,456,000 | - | +10.36% | - | - |
| 12/13 | 1,370 | 1,383 | 1,361 | 1,362 | +1.34% | 4,658,200 | - | +10.28% | - | - |
| 12/12 | 1,338 | 1,355 | 1,333 | 1,344 | +1.74% | 3,717,800 | - | +9.54% | - | - |
| 12/11 | 1,306 | 1,327 | 1,302 | 1,321 | +1.07% | 3,072,100 | - | +8.46% | - | - |
| 12/10 | 1,318 | 1,347 | 1,303 | 1,307 | -0.23% | 3,336,900 | - | +7.93% | - | - |
| 12/07 | 1,301 | 1,317 | 1,295 | 1,310 | +0.92% | 2,994,700 | - | +8.71% | - | - |
| 12/06 | 1,300 | 1,310 | 1,288 | 1,298 | +1.25% | 3,523,400 | - | +8.35% | - | - |
| 12/05 | 1,267 | 1,305 | 1,262 | 1,282 | +0.16% | 4,051,500 | - | +7.64% | - | - |
| 12/04 | 1,296 | 1,299 | 1,274 | 1,280 | -1.92% | 4,087,100 | - | +8.2% | - | - |
| 12/03 | 1,290 | 1,320 | 1,265 | 1,305 | +2.19% | 5,317,800 | - | +11.06% | - | - |
| 11/30 | 1,271 | 1,287 | 1,246 | 1,277 | +1.27% | 4,777,700 | - | +9.33% | - | - |
| 11/29 | 1,260 | 1,267 | 1,240 | 1,261 | +3.53% | 3,872,700 | - | +8.43% | - | - |
| 11/28 | 1,249 | 1,262 | 1,216 | 1,218 | -3.87% | 4,823,900 | - | +5.45% | - | - |
| 11/27 | 1,294 | 1,294 | 1,256 | 1,267 | -2.99% | 6,610,700 | - | +10.17% | - | - |
| 11/26 | 1,316 | 1,330 | 1,301 | 1,306 | +1.56% | 5,107,700 | - | +14.26% | - | - |
| 11/22 | 1,280 | 1,289 | 1,263 | 1,286 | +3.88% | 6,134,500 | - | +13.3% | - | - |
| 11/21 | 1,230 | 1,242 | 1,210 | 1,238 | +2.06% | 4,527,500 | - | +9.85% | - | - |
| 11/20 | 1,241 | 1,248 | 1,203 | 1,213 | -0.9% | 3,691,100 | - | +8.21% | - | - |
| 11/19 | 1,262 | 1,263 | 1,208 | 1,224 | +1.83% | 5,802,100 | - | +9.78% | - | - |
| 11/16 | 1,173 | 1,210 | 1,172 | 1,202 | +5.16% | 7,027,900 | - | +8.48% | - | - |
| 11/15 | 1,070 | 1,157 | 1,051 | 1,143 | +7.22% | 8,133,300 | - | +3.91% | - | - |
| 11/14 | 1,085 | 1,085 | 1,055 | 1,066 | -1.84% | 2,802,400 | - | -2.47% | - | - |
| 11/13 | 1,076 | 1,090 | 1,068 | 1,086 | +1.4% | 2,826,100 | - | -0.37% | - | - |
| 11/12 | 1,082 | 1,090 | 1,071 | 1,071 | -1.92% | 2,643,600 | - | -1.56% | - | - |
| 11/09 | 1,091 | 1,095 | 1,076 | 1,092 | -2.24% | 3,866,500 | - | +0.55% | - | - |
| 11/08 | 1,121 | 1,130 | 1,104 | 1,117 | -2.79% | 3,024,500 | - | +3.14% | - | - |
| 11/07 | 1,155 | 1,168 | 1,140 | 1,149 | +1.14% | 4,081,300 | - | +6.49% | - | - |
| 11/06 | 1,142 | 1,144 | 1,123 | 1,136 | -1.39% | 3,011,500 | - | +5.77% | - | - |
| 11/05 | 1,135 | 1,154 | 1,131 | 1,152 | -0.26% | 2,413,400 | - | +7.76% | - | - |
| 11/02 | 1,158 | 1,159 | 1,138 | 1,155 | +2.21% | 3,742,900 | - | +8.55% | - | - |
| 11/01 | 1,132 | 1,134 | 1,108 | 1,130 | +0.44% | 3,724,400 | - | +6.7% | - | - |
| 10/31 | 1,085 | 1,130 | 1,084 | 1,125 | +4.94% | 5,544,400 | - | +6.64% | - | - |
| 10/30 | 1,092 | 1,114 | 1,070 | 1,072 | -1.74% | 3,732,200 | - | +1.8% | - | - |
