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 | 3,690 | 3,705 | 3,650 | 3,690 | +0.14% | 1,501,200 | 1兆815億 | -0.19% | 24.82 | 1.75 |
| 03/28 | 3,735 | 3,775 | 3,670 | 3,685 | -0.67% | 1,917,900 | 1兆801億 | 0% | 24.78 | 1.75 |
| 03/27 | 3,725 | 3,730 | 3,680 | 3,710 | -0.93% | 1,813,400 | 1兆874億 | +0.9% | 24.95 | 1.76 |
| 03/26 | 3,715 | 3,780 | 3,685 | 3,745 | -0.13% | 1,598,800 | 1兆977億 | +2.07% | 25.19 | 1.78 |
| 03/25 | 3,775 | 3,830 | 3,745 | 3,750 | -1.19% | 2,672,400 | 1兆991億 | +2.52% | 25.22 | 1.78 |
| 03/22 | 3,880 | 3,895 | 3,780 | 3,795 | -3.31% | 2,605,500 | 1兆1123億 | +4.12% | 25.52 | 1.8 |
| 03/21 | 4,040 | 4,050 | 3,925 | 3,925 | -3.68% | 2,961,000 | 1兆1504億 | +8.07% | 26.4 | 1.86 |
| 03/19 | 4,050 | 4,100 | 4,045 | 4,075 | +2.52% | 1,558,500 | 1兆1944億 | +12.76% | 27.41 | 1.93 |
| 03/18 | 3,985 | 4,085 | 3,970 | 3,975 | -3.05% | 1,867,900 | 1兆1651億 | +10.45% | 26.73 | 1.88 |
| 03/15 | 3,995 | 4,140 | 3,985 | 4,100 | +4.06% | 3,689,500 | 1兆2017億 | +14.4% | 27.57 | 1.94 |
| 03/14 | 3,830 | 3,945 | 3,800 | 3,940 | +4.1% | 1,830,800 | 1兆1548億 | +10.43% | 26.5 | 1.87 |
| 03/13 | 3,785 | 3,835 | 3,770 | 3,785 | -0.92% | 1,118,900 | 1兆1094億 | +6.23% | 25.46 | 1.79 |
| 03/12 | 3,860 | 3,865 | 3,805 | 3,820 | +0.26% | 2,107,200 | 1兆1196億 | +7.51% | 25.69 | 1.81 |
| 03/11 | 3,825 | 3,890 | 3,780 | 3,810 | +1.46% | 2,786,900 | 1兆1167億 | +7.51% | 25.62 | 1.81 |
| 03/08 | 3,600 | 3,790 | 3,595 | 3,755 | +5.48% | 6,325,200 | 1兆1006億 | +6.22% | 25.25 | 1.78 |
| 03/07 | 3,570 | 3,620 | 3,545 | 3,560 | +1.28% | 2,058,000 | 1兆434億 | +1.02% | 23.94 | 1.69 |
| 03/06 | 3,525 | 3,525 | 3,480 | 3,515 | +1.01% | 973,300 | 1兆302億 | -0.11% | 23.64 | 1.67 |
| 03/05 | 3,475 | 3,535 | 3,465 | 3,480 | +0.14% | 1,372,300 | 1兆200億 | -0.88% | 23.4 | 1.65 |
| 03/04 | 3,525 | 3,580 | 3,455 | 3,475 | -1.28% | 1,368,800 | 1兆185億 | -0.86% | 23.37 | 1.65 |
| 03/01 | 3,395 | 3,550 | 3,395 | 3,520 | +2.47% | 1,428,300 | 1兆317億 | +0.6% | 23.67 | 1.67 |
| 02/28 | 3,455 | 3,460 | 3,400 | 3,435 | +1.93% | 1,888,000 | 1兆68億 | -1.55% | 23.1 | 1.63 |
| 02/27 | 3,420 | 3,435 | 3,355 | 3,370 | -1.75% | 1,329,800 | 9877億9408万 | -3.13% | 22.66 | 1.6 |
| 02/26 | 3,415 | 3,490 | 3,415 | 3,430 | -3.52% | 1,585,400 | 1兆53億 | -1.21% | 23.07 | 1.63 |
| 02/25 | 3,595 | 3,595 | 3,535 | 3,555 | +1.14% | 1,464,400 | 1兆420億 | +2.63% | 23.91 | 1.69 |
| 02/22 | 3,330 | 3,525 | 3,305 | 3,515 | +3.69% | 2,895,700 | 1兆302億 | +1.74% | 23.64 | 1.67 |
| 02/21 | 3,455 | 3,470 | 3,380 | 3,390 | -2.87% | 1,836,000 | 9936億5636万 | -1.45% | 22.8 | 1.61 |
| 02/20 | 3,550 | 3,555 | 3,480 | 3,490 | -0.43% | 1,388,600 | 1兆229億 | +1.69% | 23.47 | 1.65 |
| 02/19 | 3,445 | 3,550 | 3,445 | 3,505 | +0.43% | 1,802,700 | 1兆273億 | +2.4% | 23.57 | 1.66 |
| 02/18 | 3,490 | 3,510 | 3,465 | 3,490 | +1.9% | 1,542,100 | 1兆229億 | +2.44% | 23.47 | 1.65 |
| 02/15 | 3,425 | 3,445 | 3,365 | 3,425 | -0.87% | 1,616,800 | 1兆39億 | +1.09% | 23.03 | 1.62 |
| 02/14 | 3,460 | 3,495 | 3,410 | 3,455 | -0.72% | 2,652,000 | 1兆127億 | +2.64% | 23.24 | 1.64 |
| 02/13 | 3,495 | 3,565 | 3,400 | 3,480 | -6.07% | 3,988,400 | 1兆200億 | +4.13% | 23.4 | 1.65 |
| 02/12 | 3,730 | 3,770 | 3,690 | 3,705 | +3.06% | 2,128,200 | 1兆859億 | +11.56% | 24.92 | 1.76 |
| 02/08 | 3,605 | 3,680 | 3,585 | 3,595 | -2.97% | 2,988,200 | 1兆537億 | +9.14% | 24.18 | 1.7 |
| 02/07 | 3,760 | 3,780 | 3,670 | 3,705 | -2.63% | 2,496,000 | 1兆859億 | +13.37% | 24.92 | 1.76 |
| 02/06 | 3,670 | 3,825 | 3,650 | 3,805 | +7.79% | 2,712,300 | 1兆1152億 | +17.47% | 25.59 | 1.8 |
| 02/05 | 3,540 | 3,565 | 3,500 | 3,530 | -2.35% | 1,419,000 | 1兆346億 | +10.17% | 23.74 | 1.67 |
| 02/04 | 3,620 | 3,630 | 3,570 | 3,615 | +1.12% | 1,556,500 | 1兆596億 | +13.79% | 24.31 | 1.71 |
| 02/01 | 3,505 | 3,595 | 3,500 | 3,575 | +2.44% | 1,864,800 | 1兆478億 | +13.6% | 24.04 | 1.7 |
| 01/31 | 3,415 | 3,500 | 3,400 | 3,490 | +2.2% | 1,779,800 | 1兆229億 | +11.86% | 23.47 | 1.65 |
| 01/30 | 3,320 | 3,415 | 3,305 | 3,415 | +2.4% | 1,865,900 | 1兆9億 | +10.23% | 22.97 | 1.62 |
| 01/29 | 3,300 | 3,360 | 3,285 | 3,335 | +0.76% | 2,441,600 | 9775億3509万 | +8.38% | 22.43 | 1.58 |
| 01/28 | 3,350 | 3,360 | 3,290 | 3,310 | -0.6% | 2,078,500 | 9702億725万 | +8.21% | 22.26 | 1.57 |
| 01/25 | 3,340 | 3,350 | 3,290 | 3,330 | +1.83% | 2,139,900 | 9760億6953万 | +9.72% | 22.4 | 1.58 |
| 01/24 | 3,185 | 3,280 | 3,180 | 3,270 | +2.83% | 2,494,600 | 9584億8269万 | +8.71% | 21.99 | 1.55 |
| 01/23 | 3,160 | 3,230 | 3,150 | 3,180 | -1.09% | 1,916,000 | 9321億243万 | +6.64% | 21.39 | 1.51 |
| 01/22 | 3,225 | 3,275 | 3,165 | 3,215 | -0.31% | 2,178,900 | 9423億6142万 | +8.61% | 21.62 | 1.52 |
| 01/21 | 3,315 | 3,325 | 3,220 | 3,225 | -2.71% | 1,970,100 | 9452億9256万 | +9.77% | 21.69 | 1.53 |
| 01/18 | 3,300 | 3,330 | 3,250 | 3,315 | +4.91% | 3,189,900 | 9716億7282万 | +13.61% | 22.29 | 1.57 |
| 01/17 | 3,195 | 3,210 | 3,080 | 3,160 | -0.78% | 2,475,300 | 9262億4015万 | +9.27% | 21.25 | 1.5 |
| 01/16 | 3,260 | 3,260 | 3,170 | 3,185 | -2.3% | 2,357,200 | 9335億6800万 | +11.01% | 21.42 | 1.51 |
| 01/15 | 3,215 | 3,310 | 3,215 | 3,260 | +4.82% | 3,715,500 | 9555億5155万 | +14.59% | 21.92 | 1.55 |
| 01/11 | 3,035 | 3,125 | 3,035 | 3,110 | +3.7% | 3,453,100 | 9115億8445万 | +10.36% | 20.92 | 1.47 |
| 01/10 | 2,932 | 3,020 | 2,930 | 2,999 | +3.95% | 2,567,900 | 8790億4880万 | +7.18% | 20.17 | 1.42 |
| 01/09 | 2,819 | 2,907 | 2,808 | 2,885 | +0.63% | 2,658,800 | 8456億3381万 | +3.74% | 19.4 | 1.37 |
| 01/08 | 2,930 | 2,939 | 2,863 | 2,867 | -2.65% | 2,037,400 | 8403億5776万 | +3.69% | 19.28 | 1.36 |
| 01/07 | 3,025 | 3,045 | 2,937 | 2,945 | -2.97% | 2,292,300 | 8632億2065万 | +6.97% | 19.81 | 1.4 |
| 01/04 | 3,050 | 3,060 | 3,010 | 3,035 | +3.16% | 1,690,900 | 8896億90万 | +10.81% | 20.41 | 1.44 |
| 2012 |
| 12/28 | 3,000 | 3,000 | 2,936 | 2,942 | -0.94% | 1,682,100 | - | +8.08% | - | - |
| 12/27 | 2,953 | 3,000 | 2,943 | 2,970 | +1.47% | 1,943,100 | - | +9.88% | - | - |
| 12/26 | 2,912 | 2,927 | 2,873 | 2,927 | +2.27% | 1,255,900 | - | +9.05% | - | - |
| 12/25 | 2,930 | 2,931 | 2,841 | 2,862 | +0.14% | 2,126,700 | - | +7.39% | - | - |
| 12/21 | 2,938 | 2,942 | 2,845 | 2,858 | -1.52% | 2,706,000 | - | +7.89% | - | - |
| 12/20 | 2,921 | 2,958 | 2,899 | 2,902 | -1.69% | 3,035,500 | - | +10.51% | - | - |
| 12/19 | 2,960 | 2,974 | 2,930 | 2,952 | +2% | 3,001,700 | - | +13.67% | - | - |
| 12/18 | 2,920 | 2,940 | 2,879 | 2,894 | +0.8% | 3,348,500 | - | +12.74% | - | - |
| 12/17 | 2,821 | 2,895 | 2,816 | 2,871 | +5.51% | 4,702,200 | - | +13.08% | - | - |
| 12/14 | 2,627 | 2,745 | 2,620 | 2,721 | +3.07% | 5,182,300 | - | +8.41% | - | - |
| 12/13 | 2,667 | 2,682 | 2,632 | 2,640 | +0.53% | 2,697,200 | - | +6.02% | - | - |
| 12/12 | 2,636 | 2,647 | 2,616 | 2,626 | -0.08% | 1,732,800 | - | +6.14% | - | - |
| 12/11 | 2,640 | 2,641 | 2,600 | 2,628 | -1.54% | 1,766,400 | - | +6.87% | - | - |
| 12/10 | 2,737 | 2,738 | 2,656 | 2,669 | -1.69% | 1,393,500 | - | +9.16% | - | - |
| 12/07 | 2,695 | 2,732 | 2,679 | 2,715 | +1.88% | 3,088,600 | - | +11.77% | - | - |
| 12/06 | 2,610 | 2,688 | 2,608 | 2,665 | +3.09% | 3,135,100 | - | +10.58% | - | - |
| 12/05 | 2,554 | 2,607 | 2,540 | 2,585 | -0.27% | 1,694,600 | - | +8.11% | - | - |
| 12/04 | 2,584 | 2,603 | 2,561 | 2,592 | -0.19% | 1,585,100 | - | +9.14% | - | - |
| 12/03 | 2,614 | 2,622 | 2,578 | 2,597 | +0.19% | 1,593,200 | - | +10.04% | - | - |
| 11/30 | 2,600 | 2,607 | 2,566 | 2,592 | +0.43% | 2,030,000 | - | +10.58% | - | - |
| 11/29 | 2,534 | 2,600 | 2,525 | 2,581 | +3.45% | 2,414,800 | - | +10.73% | - | - |
| 11/28 | 2,534 | 2,553 | 2,483 | 2,495 | -2.46% | 2,408,900 | - | +7.68% | - | - |
| 11/27 | 2,589 | 2,591 | 2,541 | 2,558 | -1.27% | 2,170,800 | - | +10.93% | - | - |
| 11/26 | 2,612 | 2,648 | 2,588 | 2,591 | -0.54% | 2,338,600 | - | +13.05% | - | - |
| 11/22 | 2,550 | 2,605 | 2,541 | 2,605 | +5.04% | 2,562,100 | - | +14.46% | - | - |
| 11/21 | 2,500 | 2,505 | 2,454 | 2,480 | -0.36% | 1,680,300 | - | +9.88% | - | - |
| 11/20 | 2,468 | 2,497 | 2,439 | 2,489 | +1.51% | 2,106,300 | - | +11.17% | - | - |
| 11/19 | 2,465 | 2,484 | 2,423 | 2,452 | -0.33% | 2,497,800 | - | +10.4% | - | - |
| 11/16 | 2,352 | 2,468 | 2,352 | 2,460 | +7.8% | 5,693,900 | - | +11.67% | - | - |
| 11/15 | 2,187 | 2,282 | 2,176 | 2,282 | +4.39% | 1,856,600 | - | +4.54% | - | - |
| 11/14 | 2,195 | 2,202 | 2,177 | 2,186 | -0.36% | 574,200 | - | +0.83% | - | - |
| 11/13 | 2,198 | 2,214 | 2,182 | 2,194 | +0.09% | 976,000 | - | +1.76% | - | - |
| 11/12 | 2,161 | 2,205 | 2,154 | 2,192 | +1.25% | 1,300,200 | - | +2.14% | - | - |
| 11/09 | 2,175 | 2,183 | 2,140 | 2,165 | -1.81% | 2,334,500 | - | +1.31% | - | - |
| 11/08 | 2,177 | 2,285 | 2,172 | 2,205 | -1.65% | 3,568,800 | - | +3.57% | - | - |
| 11/07 | 2,265 | 2,275 | 2,218 | 2,242 | -0.71% | 1,589,200 | - | +5.8% | - | - |
| 11/06 | 2,272 | 2,297 | 2,246 | 2,258 | -0.92% | 1,581,700 | - | +7.06% | - | - |
| 11/05 | 2,270 | 2,289 | 2,262 | 2,279 | +0.13% | 1,586,000 | - | +8.58% | - | - |
| 11/02 | 2,265 | 2,292 | 2,259 | 2,276 | +2.38% | 1,977,500 | - | +9% | - | - |
| 11/01 | 2,185 | 2,227 | 2,176 | 2,223 | +0.68% | 1,599,400 | - | +6.93% | - | - |
| 10/31 | 2,200 | 2,230 | 2,200 | 2,208 | +1.15% | 1,426,600 | - | +6.56% | - | - |
| 10/30 | 2,218 | 2,240 | 2,179 | 2,183 | -1.18% | 2,018,100 | - | +5.66% | - | - |
