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 | 3,465 | 3,475 | 3,410 | 3,430 | -0.44% | 544,100 | 1兆1176億 | +1.03% | 21.04 | 1.77 |
| 03/28 | 3,485 | 3,500 | 3,415 | 3,445 | -1.57% | 518,100 | 1兆1225億 | +1.71% | 21.13 | 1.78 |
| 03/27 | 3,465 | 3,505 | 3,465 | 3,500 | +0.14% | 459,300 | 1兆1404億 | +3.58% | 21.47 | 1.81 |
| 03/26 | 3,455 | 3,505 | 3,435 | 3,495 | +1.16% | 646,800 | 1兆1388億 | +3.77% | 21.44 | 1.81 |
| 03/25 | 3,500 | 3,510 | 3,455 | 3,455 | +0.73% | 326,100 | 1兆1257億 | +2.95% | 21.19 | 1.79 |
| 03/22 | 3,495 | 3,505 | 3,430 | 3,430 | -2.83% | 501,600 | 1兆1176億 | +2.57% | 21.04 | 1.77 |
| 03/21 | 3,550 | 3,590 | 3,525 | 3,530 | 0% | 609,900 | 1兆1502億 | +5.88% | 21.65 | 1.82 |
| 03/19 | 3,505 | 3,550 | 3,500 | 3,530 | +2.02% | 727,100 | 1兆1502億 | +6.29% | 21.65 | 1.82 |
| 03/18 | 3,550 | 3,550 | 3,455 | 3,460 | -3.35% | 1,153,400 | 1兆1274億 | +4.53% | 21.22 | 1.79 |
| 03/15 | 3,515 | 3,580 | 3,500 | 3,580 | +3.17% | 1,507,500 | 1兆1665億 | +8.45% | 21.96 | 1.85 |
| 03/14 | 3,485 | 3,500 | 3,440 | 3,470 | -0.14% | 527,000 | 1兆1306億 | +5.5% | 21.29 | 1.79 |
| 03/13 | 3,495 | 3,525 | 3,470 | 3,475 | -0.86% | 726,000 | 1兆1322億 | +5.98% | 21.32 | 1.8 |
| 03/12 | 3,510 | 3,545 | 3,490 | 3,505 | +0.29% | 883,500 | 1兆1420億 | +7.48% | 21.5 | 1.81 |
| 03/11 | 3,490 | 3,510 | 3,460 | 3,495 | +1.6% | 1,082,700 | 1兆1388億 | +7.77% | 21.44 | 1.81 |
| 03/08 | 3,435 | 3,460 | 3,395 | 3,440 | +2.23% | 1,453,000 | 1兆1208億 | +6.7% | 21.1 | 1.78 |
| 03/07 | 3,400 | 3,415 | 3,350 | 3,365 | 0% | 656,100 | 1兆964億 | +4.89% | 20.64 | 1.74 |
| 03/06 | 3,335 | 3,365 | 3,320 | 3,365 | +2.75% | 292,700 | 1兆964億 | +5.32% | 20.64 | 1.74 |
| 03/05 | 3,310 | 3,325 | 3,270 | 3,275 | +0.46% | 538,400 | 1兆671億 | +2.99% | 20.09 | 1.69 |
| 03/04 | 3,300 | 3,365 | 3,255 | 3,260 | -1.06% | 499,000 | 1兆622億 | +2.94% | 20 | 1.68 |
| 03/01 | 3,260 | 3,305 | 3,235 | 3,295 | -0.45% | 522,600 | 1兆736億 | +4.37% | 20.21 | 1.7 |
| 02/28 | 3,220 | 3,320 | 3,200 | 3,310 | +4.91% | 663,400 | 1兆785億 | +5.35% | 20.3 | 1.71 |
| 02/27 | 3,200 | 3,200 | 3,130 | 3,155 | -0.79% | 427,200 | 1兆280億 | +0.96% | 19.35 | 1.63 |
| 02/26 | 3,150 | 3,240 | 3,150 | 3,180 | -2% | 473,000 | 1兆361億 | +2.05% | 19.51 | 1.64 |
| 02/25 | 3,245 | 3,260 | 3,215 | 3,245 | +2.04% | 502,000 | 1兆573億 | +4.48% | 19.91 | 1.68 |
| 02/22 | 3,180 | 3,200 | 3,125 | 3,180 | -1.85% | 525,000 | 1兆361億 | +2.71% | 19.51 | 1.64 |
| 02/21 | 3,255 | 3,275 | 3,205 | 3,240 | -0.31% | 344,800 | 1兆557億 | +5.02% | 19.87 | 1.67 |
| 02/20 | 3,265 | 3,280 | 3,225 | 3,250 | +1.25% | 285,100 | 1兆589億 | +5.83% | 19.94 | 1.68 |
| 02/19 | 3,200 | 3,255 | 3,190 | 3,210 | 0% | 388,000 | 1兆459億 | +4.9% | 19.69 | 1.66 |
| 02/18 | 3,200 | 3,265 | 3,195 | 3,210 | +1.74% | 480,300 | 1兆459億 | +5.21% | 19.69 | 1.66 |
| 02/15 | 3,185 | 3,185 | 3,090 | 3,155 | -0.79% | 529,300 | 1兆280億 | +3.82% | 19.35 | 1.63 |
| 02/14 | 3,180 | 3,200 | 3,125 | 3,180 | -0.16% | 583,100 | 1兆361億 | +5.05% | 19.51 | 1.64 |
| 02/13 | 3,250 | 3,280 | 3,160 | 3,185 | -2.6% | 525,200 | 1兆378億 | +5.74% | 19.54 | 1.65 |
| 02/12 | 3,295 | 3,325 | 3,270 | 3,270 | +1.4% | 686,400 | 1兆654億 | +9.07% | 20.06 | 1.69 |
| 02/08 | 3,255 | 3,285 | 3,215 | 3,225 | -1.98% | 976,100 | 1兆508億 | +8.19% | 19.78 | 1.67 |
| 02/07 | 3,200 | 3,300 | 3,200 | 3,290 | +2.49% | 1,160,000 | 1兆720億 | +11.11% | 20.18 | 1.7 |
| 02/06 | 3,100 | 3,235 | 3,085 | 3,210 | +5.59% | 1,170,600 | 1兆459億 | +9.26% | 19.69 | 1.66 |
| 02/05 | 2,958 | 3,070 | 2,958 | 3,040 | -0.16% | 1,006,900 | 9905億5554万 | +4.25% | 18.65 | 1.57 |
| 02/04 | 3,010 | 3,060 | 2,960 | 3,045 | +0.5% | 931,200 | 9921億8474万 | +5.07% | 18.68 | 1.57 |
| 02/01 | 3,040 | 3,130 | 3,000 | 3,030 | -0.16% | 1,273,500 | 9872億9713万 | +5.17% | 18.59 | 1.57 |
| 01/31 | 3,060 | 3,070 | 2,992 | 3,035 | -0.16% | 429,700 | 9889億2634万 | +5.97% | 18.62 | 1.57 |
| 01/30 | 3,010 | 3,050 | 2,996 | 3,040 | +1.84% | 374,200 | 9905億5554万 | +6.74% | 18.65 | 1.57 |
| 01/29 | 2,930 | 3,010 | 2,929 | 2,985 | +0.95% | 555,600 | 9726億3431万 | +5.59% | 18.31 | 1.54 |
| 01/28 | 3,040 | 3,040 | 2,953 | 2,957 | -1.6% | 659,800 | 9635億1077万 | +5.38% | 18.14 | 1.53 |
| 01/25 | 3,000 | 3,015 | 2,986 | 3,005 | +3.02% | 592,300 | 9791億5112万 | +7.86% | 18.43 | 1.55 |
| 01/24 | 2,834 | 2,924 | 2,834 | 2,917 | +1.32% | 604,900 | 9504億7714万 | +5.5% | 17.89 | 1.51 |
| 01/23 | 2,884 | 2,929 | 2,873 | 2,879 | -2.11% | 384,500 | 9380億9520万 | +4.88% | 17.66 | 1.49 |
| 01/22 | 2,920 | 2,969 | 2,893 | 2,941 | +0.1% | 887,300 | 9582億9732万 | +7.85% | 18.04 | 1.52 |
| 01/21 | 2,980 | 2,982 | 2,923 | 2,938 | -1.34% | 570,400 | 9573億1980万 | +8.53% | 18.02 | 1.52 |
| 01/18 | 2,969 | 3,010 | 2,957 | 2,978 | +2.23% | 723,900 | 9703億5342万 | +10.83% | 18.27 | 1.54 |
| 01/17 | 2,899 | 2,954 | 2,843 | 2,913 | +0.9% | 645,500 | 9491億7378万 | +9.31% | 17.87 | 1.51 |
| 01/16 | 2,943 | 2,969 | 2,880 | 2,887 | -2.63% | 550,300 | 9407億192万 | +9.07% | 17.71 | 1.49 |
| 01/15 | 3,040 | 3,045 | 2,957 | 2,965 | -1.33% | 1,052,000 | 9661億1749万 | +12.74% | 18.19 | 1.53 |
| 01/11 | 2,952 | 3,020 | 2,938 | 3,005 | +4.02% | 881,900 | 9791億5112万 | +15.13% | 18.43 | 1.55 |
| 01/10 | 2,858 | 2,900 | 2,844 | 2,889 | +1.12% | 462,000 | 9413億5360万 | +11.59% | 17.72 | 1.49 |
| 01/09 | 2,780 | 2,879 | 2,760 | 2,857 | +1.2% | 577,200 | 9309億2670万 | +11.12% | 17.53 | 1.48 |
| 01/08 | 2,884 | 2,890 | 2,799 | 2,823 | -0.39% | 868,900 | 9198億4812万 | +10.58% | 17.32 | 1.46 |
| 01/07 | 2,867 | 2,886 | 2,824 | 2,834 | -0.32% | 642,600 | 9234億3237万 | +11.62% | 17.38 | 1.46 |
| 01/04 | 2,839 | 2,847 | 2,814 | 2,843 | +4.1% | 720,100 | 9263億6493万 | +12.55% | 17.44 | 1.47 |
| 2012 |
| 12/28 | 2,702 | 2,740 | 2,702 | 2,731 | +1.49% | 468,200 | - | +8.76% | - | - |
| 12/27 | 2,686 | 2,713 | 2,650 | 2,691 | +1.17% | 445,900 | - | +7.64% | - | - |
| 12/26 | 2,616 | 2,664 | 2,612 | 2,660 | +2.62% | 368,900 | - | +6.91% | - | - |
| 12/25 | 2,682 | 2,686 | 2,583 | 2,592 | -1.07% | 435,200 | - | +4.64% | - | - |
| 12/21 | 2,650 | 2,673 | 2,610 | 2,620 | -0.19% | 1,032,000 | - | +6.16% | - | - |
| 12/20 | 2,598 | 2,648 | 2,585 | 2,625 | +0.31% | 703,100 | - | +6.97% | - | - |
| 12/19 | 2,590 | 2,620 | 2,564 | 2,617 | +4.01% | 872,800 | - | +7.39% | - | - |
| 12/18 | 2,484 | 2,545 | 2,472 | 2,516 | +1.78% | 959,100 | - | +3.92% | - | - |
| 12/17 | 2,496 | 2,502 | 2,464 | 2,472 | +0.53% | 550,500 | - | +2.57% | - | - |
| 12/14 | 2,441 | 2,469 | 2,432 | 2,459 | -0.08% | 880,200 | - | +2.42% | - | - |
| 12/13 | 2,455 | 2,474 | 2,444 | 2,461 | +1.11% | 878,200 | - | +2.84% | - | - |
| 12/12 | 2,451 | 2,464 | 2,431 | 2,434 | +0.16% | 838,400 | - | +1.97% | - | - |
| 12/11 | 2,410 | 2,439 | 2,404 | 2,430 | +0.08% | 608,600 | - | +2.02% | - | - |
| 12/10 | 2,451 | 2,455 | 2,409 | 2,428 | -0.45% | 521,300 | - | +2.06% | - | - |
| 12/07 | 2,436 | 2,449 | 2,423 | 2,439 | -0.12% | 330,600 | - | +2.69% | - | - |
| 12/06 | 2,489 | 2,495 | 2,425 | 2,442 | -0.73% | 692,100 | - | +3.13% | - | - |
| 12/05 | 2,435 | 2,484 | 2,430 | 2,460 | +0.12% | 403,000 | - | +4.15% | - | - |
| 12/04 | 2,456 | 2,478 | 2,441 | 2,457 | -0.49% | 385,000 | - | +4.46% | - | - |
| 12/03 | 2,492 | 2,496 | 2,462 | 2,469 | +0.08% | 402,400 | - | +5.38% | - | - |
| 11/30 | 2,481 | 2,491 | 2,443 | 2,467 | +0.53% | 830,900 | - | +5.7% | - | - |
| 11/29 | 2,410 | 2,468 | 2,410 | 2,454 | +1.83% | 449,400 | - | +5.5% | - | - |
| 11/28 | 2,435 | 2,459 | 2,400 | 2,410 | -2.15% | 544,100 | - | +3.97% | - | - |
| 11/27 | 2,480 | 2,499 | 2,446 | 2,463 | -1.95% | 988,300 | - | +6.44% | - | - |
| 11/26 | 2,508 | 2,548 | 2,505 | 2,512 | +1.45% | 677,400 | - | +8.84% | - | - |
| 11/22 | 2,493 | 2,498 | 2,445 | 2,476 | +1.35% | 907,500 | - | +7.7% | - | - |
| 11/21 | 2,403 | 2,462 | 2,403 | 2,443 | +2.39% | 568,300 | - | +6.59% | - | - |
| 11/20 | 2,394 | 2,404 | 2,375 | 2,386 | -0.04% | 332,800 | - | +4.47% | - | - |
| 11/19 | 2,398 | 2,421 | 2,371 | 2,387 | +0.72% | 457,200 | - | +4.78% | - | - |
| 11/16 | 2,291 | 2,390 | 2,287 | 2,370 | +4.08% | 781,900 | - | +4.36% | - | - |
| 11/15 | 2,219 | 2,281 | 2,209 | 2,277 | +3.36% | 500,700 | - | +0.66% | - | - |
| 11/14 | 2,213 | 2,218 | 2,196 | 2,203 | -0.63% | 573,500 | - | -2.35% | - | - |
| 11/13 | 2,225 | 2,249 | 2,204 | 2,217 | -0.31% | 415,500 | - | -1.64% | - | - |
| 11/12 | 2,239 | 2,246 | 2,217 | 2,224 | -1.07% | 398,300 | - | -1.29% | - | - |
| 11/09 | 2,246 | 2,260 | 2,218 | 2,248 | -1.23% | 541,900 | - | -0.22% | - | - |
| 11/08 | 2,267 | 2,299 | 2,264 | 2,276 | -0.91% | 283,700 | - | +1.11% | - | - |
| 11/07 | 2,347 | 2,354 | 2,280 | 2,297 | -1.03% | 683,200 | - | +2.27% | - | - |
| 11/06 | 2,332 | 2,350 | 2,310 | 2,321 | -1.19% | 438,100 | - | +3.62% | - | - |
| 11/05 | 2,321 | 2,357 | 2,318 | 2,349 | +0.77% | 330,700 | - | +5.15% | - | - |
| 11/02 | 2,300 | 2,331 | 2,278 | 2,331 | +2.82% | 655,900 | - | +4.67% | - | - |
| 11/01 | 2,278 | 2,279 | 2,253 | 2,267 | -0.57% | 360,600 | - | +1.93% | - | - |
| 10/31 | 2,247 | 2,290 | 2,227 | 2,280 | +3.17% | 896,900 | - | +2.61% | - | - |
| 10/30 | 2,250 | 2,264 | 2,208 | 2,210 | -1.07% | 517,000 | - | -0.54% | - | - |
