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 | 679 | 684 | 648 | 654 | -7.1% | 44,651,400 | 1兆6042億 | -3.4% | - | 1.27 |
03/28 | 705 | 706 | 677 | 704 | -0.56% | 27,886,100 | 1兆7269億 | +3.99% | - | 1.37 |
03/27 | 680 | 713 | 678 | 708 | +5.2% | 34,281,000 | 1兆7367億 | +4.58% | - | 1.37 |
03/26 | 669 | 679 | 666 | 673 | -0.44% | 15,437,600 | 1兆6509億 | -0.3% | - | 1.31 |
03/25 | 686 | 688 | 673 | 676 | 0% | 12,879,300 | 1兆6582億 | +0.15% | - | 1.31 |
03/22 | 684 | 687 | 676 | 676 | -2.59% | 15,180,900 | 1兆6582億 | +0.3% | - | 1.31 |
03/21 | 703 | 710 | 691 | 694 | +0.58% | 18,671,600 | 1兆7024億 | +2.97% | - | 1.35 |
03/19 | 700 | 703 | 686 | 690 | -0.29% | 18,262,500 | 1兆6926億 | +2.53% | - | 1.34 |
03/18 | 700 | 722 | 691 | 692 | +0.58% | 48,762,500 | 1兆6975億 | +2.67% | - | 1.34 |
03/15 | 681 | 706 | 675 | 688 | +1.93% | 37,001,300 | 1兆6877億 | +1.93% | - | 1.34 |
03/14 | 687 | 689 | 663 | 675 | -0.88% | 20,680,700 | 1兆6558億 | -0.44% | - | 1.31 |
03/13 | 695 | 700 | 676 | 681 | -2.85% | 28,605,000 | 1兆6705億 | +0.15% | - | 1.32 |
03/12 | 675 | 731 | 675 | 701 | +4.63% | 61,205,400 | 1兆7195億 | +2.79% | - | 1.36 |
03/11 | 670 | 672 | 666 | 670 | +0.75% | 17,205,500 | 1兆6435億 | -1.62% | - | 1.3 |
03/08 | 665 | 667 | 662 | 665 | +0.61% | 21,731,900 | 1兆6312億 | -1.92% | - | 1.29 |
03/07 | 674 | 675 | 660 | 661 | -1.64% | 16,412,400 | 1兆6214億 | -2.07% | - | 1.28 |
03/06 | 672 | 674 | 666 | 672 | +1.66% | 20,310,200 | 1兆6484億 | -0.15% | - | 1.3 |
03/05 | 663 | 674 | 657 | 661 | +0.3% | 17,136,400 | 1兆6214億 | -1.49% | - | 1.28 |
03/04 | 673 | 674 | 655 | 659 | -1.05% | 14,889,300 | 1兆6165億 | -1.49% | - | 1.28 |
03/01 | 670 | 674 | 659 | 666 | -0.3% | 15,599,500 | 1兆6337億 | 0% | - | 1.29 |
02/28 | 665 | 674 | 664 | 668 | +1.37% | 18,298,300 | 1兆6386億 | +0.75% | - | 1.3 |
02/27 | 666 | 669 | 657 | 659 | -1.79% | 13,731,500 | 1兆6165億 | -0.15% | - | 1.28 |
02/26 | 664 | 683 | 663 | 671 | -1.76% | 20,579,200 | 1兆6459億 | +2.13% | - | 1.3 |
02/25 | 681 | 694 | 678 | 683 | +1.79% | 20,457,400 | 1兆6754億 | +4.27% | - | 1.33 |
02/22 | 663 | 673 | 654 | 671 | -0.3% | 17,091,100 | 1兆6459億 | +3.07% | - | 1.3 |
02/21 | 677 | 683 | 669 | 673 | -1.75% | 22,464,400 | 1兆6509億 | +4.02% | - | 1.31 |
02/20 | 669 | 691 | 666 | 685 | +3.16% | 38,447,000 | 1兆6803億 | +6.7% | - | 1.33 |
02/19 | 662 | 671 | 654 | 664 | -0.45% | 20,690,200 | 1兆6288億 | +4.08% | - | 1.29 |
02/18 | 675 | 677 | 652 | 667 | +0.3% | 21,396,000 | 1兆6361億 | +5.37% | - | 1.29 |
02/15 | 662 | 667 | 644 | 665 | -0.89% | 34,467,100 | 1兆6312億 | +5.89% | - | 1.29 |
02/14 | 677 | 695 | 670 | 671 | -0.89% | 36,070,400 | 1兆6459億 | +7.88% | - | 1.3 |
02/13 | 695 | 697 | 670 | 677 | -3.42% | 36,730,900 | 1兆6607億 | +9.9% | - | 1.31 |
02/12 | 736 | 739 | 701 | 701 | -2.09% | 32,959,600 | 1兆7195億 | +14.92% | - | 1.36 |
02/08 | 742 | 748 | 710 | 716 | -5.42% | 61,552,500 | 1兆7563億 | +18.74% | - | 1.39 |
02/07 | 740 | 781 | 733 | 757 | +2.44% | 112,078,400 | 1兆8569億 | +27.01% | - | 1.47 |
02/06 | 750 | 762 | 733 | 739 | +2.78% | 123,887,200 | 1兆8128億 | +26.11% | - | 1.43 |
02/05 | 691 | 775 | 674 | 719 | +3.9% | 303,866,400 | 1兆7637億 | +24.61% | - | 1.4 |
02/04 | 635 | 692 | 630 | 692 | +16.89% | 99,540,300 | 1兆6975億 | +21.83% | - | 1.34 |
02/01 | 603 | 605 | 592 | 592 | -1% | 24,300,400 | 1兆4522億 | +5.71% | - | 1.15 |
01/31 | 604 | 606 | 584 | 598 | -1.16% | 27,041,500 | 1兆4669億 | +7.36% | - | 1.16 |
01/30 | 612 | 612 | 604 | 605 | -0.49% | 15,776,800 | 1兆4840億 | +9.4% | - | 1.17 |
01/29 | 603 | 612 | 601 | 608 | -0.16% | 17,727,200 | 1兆4914億 | +10.95% | - | 1.18 |
01/28 | 614 | 617 | 608 | 609 | +0.83% | 21,920,600 | 1兆4939億 | +11.95% | - | 1.18 |
01/25 | 605 | 608 | 597 | 604 | +2.72% | 28,759,200 | 1兆4816億 | +12.06% | - | 1.17 |
01/24 | 579 | 594 | 573 | 588 | +1.2% | 25,540,500 | 1兆4423億 | +10.11% | - | 1.14 |
01/23 | 584 | 597 | 580 | 581 | -2.19% | 26,227,900 | 1兆4252億 | +10.04% | - | 1.13 |
01/22 | 606 | 614 | 589 | 594 | -2.14% | 39,196,600 | 1兆4571億 | +14.01% | - | 1.15 |
01/21 | 607 | 622 | 597 | 607 | +2.19% | 58,301,800 | 1兆4890億 | +18.09% | - | 1.18 |
01/18 | 584 | 597 | 580 | 594 | +5.32% | 45,193,300 | 1兆4571億 | +17.16% | - | 1.15 |
01/17 | 572 | 587 | 553 | 564 | +0.36% | 50,553,500 | 1兆3835億 | +12.8% | - | 1.09 |
01/16 | 567 | 580 | 557 | 562 | -0.71% | 42,032,500 | 1兆3786億 | +14% | - | 1.09 |
01/15 | 565 | 586 | 559 | 566 | +2.72% | 42,749,100 | 1兆3884億 | +16.22% | - | 1.1 |
01/11 | 542 | 553 | 539 | 551 | +4.16% | 41,699,400 | 1兆3516億 | +14.55% | - | 1.07 |
01/10 | 528 | 540 | 523 | 529 | +1.93% | 32,751,900 | 1兆2976億 | +11.37% | - | 1.03 |
01/09 | 519 | 523 | 502 | 519 | -0.19% | 26,893,700 | 1兆2731億 | +10.66% | - | 1.01 |
01/08 | 532 | 544 | 516 | 520 | -2.8% | 33,336,000 | 1兆2755億 | +11.83% | - | 1.01 |
01/07 | 544 | 544 | 531 | 535 | -0.37% | 18,300,900 | 1兆3123億 | +16.3% | - | 1.04 |
01/04 | 550 | 550 | 535 | 537 | +2.87% | 22,956,800 | 1兆3172億 | +18.02% | - | 1.04 |
2012 |
12/28 | 530 | 530 | 519 | 522 | +0.97% | 24,206,700 | - | +16% | - | - |
12/27 | 520 | 522 | 513 | 517 | +1.37% | 20,822,900 | - | +16.18% | - | - |
12/26 | 499 | 518 | 499 | 510 | +2.82% | 33,831,900 | - | +15.65% | - | - |
12/25 | 509 | 512 | 496 | 496 | -1% | 13,391,100 | - | +13.5% | - | - |
12/21 | 518 | 528 | 493 | 501 | -1.38% | 41,050,800 | - | +15.44% | - | - |
12/20 | 496 | 513 | 493 | 508 | +1.4% | 41,637,500 | - | +18.41% | - | - |
12/19 | 494 | 502 | 488 | 501 | +3.09% | 37,559,900 | - | +17.88% | - | - |
12/18 | 494 | 500 | 485 | 486 | -1.42% | 34,899,900 | - | +15.71% | - | - |
12/17 | 494 | 504 | 483 | 493 | +2.28% | 44,477,700 | - | +18.51% | - | - |
12/14 | 477 | 488 | 468 | 482 | +0.21% | 54,837,900 | - | +16.99% | - | - |
12/13 | 460 | 489 | 458 | 481 | +7.85% | 100,717,000 | - | +17.6% | - | - |
12/12 | 428 | 449 | 422 | 446 | +7.21% | 58,489,800 | - | +10.12% | - | - |
12/11 | 418 | 423 | 414 | 416 | -0.24% | 19,646,700 | - | +3.23% | - | - |
12/10 | 430 | 443 | 416 | 417 | -0.71% | 45,496,300 | - | +3.73% | - | - |
12/07 | 410 | 425 | 408 | 420 | +2.69% | 28,439,600 | - | +4.48% | - | - |
12/06 | 407 | 412 | 404 | 409 | +0.49% | 20,255,900 | - | +1.74% | - | - |
12/05 | 403 | 408 | 401 | 407 | +0.74% | 13,917,100 | - | +0.25% | - | - |
12/04 | 405 | 408 | 402 | 404 | -0.49% | 17,532,600 | - | -1.22% | - | - |
12/03 | 407 | 409 | 405 | 406 | +0.74% | 12,360,200 | - | -1.69% | - | - |
11/30 | 402 | 406 | 400 | 403 | +0.5% | 19,871,000 | - | -3.13% | - | - |
11/29 | 401 | 403 | 398 | 401 | 0% | 18,852,300 | - | -4.52% | - | - |
11/28 | 403 | 403 | 400 | 401 | -0.5% | 10,815,500 | - | -5.65% | - | - |
11/27 | 404 | 406 | 400 | 403 | -0.74% | 19,004,800 | - | -6.28% | - | - |
11/26 | 407 | 410 | 404 | 406 | -0.25% | 16,775,000 | - | -6.45% | - | - |
11/22 | 409 | 410 | 404 | 407 | +0.74% | 19,658,100 | - | -7.29% | - | - |
11/21 | 405 | 410 | 400 | 404 | -0.74% | 22,502,000 | - | -8.8% | - | - |
11/20 | 424 | 424 | 405 | 407 | -3.78% | 30,484,700 | - | -8.95% | - | - |
11/19 | 415 | 425 | 414 | 423 | +2.92% | 33,109,100 | - | -6.21% | - | - |
11/16 | 403 | 412 | 400 | 411 | +4.05% | 43,527,900 | - | -9.27% | - | - |
11/15 | 388 | 395 | 378 | 395 | +1.8% | 53,857,300 | - | -13.38% | - | - |
11/14 | 387 | 391 | 386 | 388 | +0.78% | 13,467,500 | - | -15.65% | - | - |
11/13 | 388 | 389 | 383 | 385 | -1.28% | 19,678,100 | - | -16.85% | - | - |
11/12 | 391 | 393 | 388 | 390 | -1.02% | 26,713,500 | - | -16.67% | - | - |
11/09 | 391 | 397 | 387 | 394 | -0.51% | 26,202,600 | - | -16.7% | - | - |
11/08 | 391 | 399 | 388 | 396 | -0.25% | 57,260,700 | - | -16.98% | - | - |
11/07 | 395 | 400 | 391 | 397 | +2.32% | 79,220,000 | - | -17.46% | - | - |
11/06 | 385 | 392 | 376 | 388 | 0% | 109,379,700 | - | -20.16% | - | - |
11/05 | 411 | 411 | 385 | 388 | -5.6% | 91,349,900 | - | -20.98% | - | - |
11/02 | 422 | 422 | 402 | 411 | -0.72% | 100,142,600 | - | -17.14% | - | - |
11/01 | 414 | 432 | 414 | 414 | -19.46% | 127,600,200 | - | -17.37% | - | - |
10/31 | 500 | 514 | 499 | 514 | +4.47% | 15,199,900 | - | +1.78% | - | - |
10/30 | 496 | 509 | 491 | 492 | 0% | 19,181,600 | - | -2.57% | - | - |