株価チャート
2013/07/25~2013/12/17
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 |
---|
2024 | 4/1, 株式分割 1→10 |
2017 | 10/1, 株式併合 10→1 |
2013 |
12/17 | 622 | 626 | 616 | 621 | +0.49% | 12,614,000 | 2兆950億 | -2.05% | 12.99 | 1.35 |
12/16 | 630 | 630 | 618 | 618 | -2.06% | 11,364,000 | 2兆849億 | -2.52% | 12.93 | 1.34 |
12/13 | 627 | 637 | 621 | 631 | +0.32% | 22,415,000 | 2兆1287億 | -0.32% | 13.2 | 1.37 |
12/12 | 631 | 634 | 626 | 629 | -1.1% | 9,567,000 | 2兆1220億 | -0.63% | 13.16 | 1.37 |
12/11 | 635 | 641 | 633 | 636 | -0.93% | 10,480,000 | 2兆1456億 | +0.47% | 13.3 | 1.38 |
12/10 | 643 | 644 | 637 | 642 | -0.16% | 11,210,000 | 2兆1658億 | +1.42% | 13.43 | 1.4 |
12/09 | 641 | 644 | 634 | 643 | +2.39% | 14,326,000 | 2兆1692億 | +1.74% | 13.45 | 1.4 |
12/06 | 619 | 629 | 619 | 628 | +1.45% | 16,842,000 | 2兆1186億 | -0.63% | 13.13 | 1.37 |
12/05 | 640 | 646 | 619 | 619 | -3.13% | 24,238,000 | 2兆882億 | -1.9% | 12.95 | 1.35 |
12/04 | 643 | 648 | 636 | 639 | -2.14% | 23,632,000 | 2兆1557億 | +1.11% | 13.36 | 1.39 |
12/03 | 655 | 662 | 650 | 653 | -0.46% | 20,495,000 | 2兆2029億 | +3.49% | 13.66 | 1.42 |
12/02 | 656 | 663 | 651 | 656 | -0.15% | 14,680,000 | 2兆2131億 | +4.13% | 13.72 | 1.43 |
11/29 | 656 | 660 | 646 | 657 | -0.15% | 27,080,000 | 2兆2164億 | +4.45% | 13.74 | 1.43 |
11/28 | 643 | 659 | 642 | 658 | +4.28% | 36,650,000 | 2兆2198億 | +4.78% | 13.76 | 1.43 |
11/27 | 628 | 638 | 627 | 631 | +0.16% | 11,727,000 | 2兆1287億 | +0.8% | 13.2 | 1.37 |
11/26 | 634 | 637 | 629 | 630 | -1.25% | 14,033,000 | 2兆1253億 | +0.64% | 13.18 | 1.37 |
11/25 | 640 | 643 | 635 | 638 | +0.63% | 14,077,000 | 2兆1523億 | +1.92% | 13.34 | 1.39 |
11/22 | 641 | 642 | 628 | 634 | -0.78% | 20,038,000 | 2兆1388億 | +1.44% | 13.26 | 1.38 |
11/21 | 630 | 643 | 625 | 639 | +2.4% | 28,378,000 | 2兆1557億 | +2.4% | 13.36 | 1.39 |
11/20 | 627 | 629 | 620 | 624 | 0% | 11,867,000 | 2兆1051億 | +0.32% | 13.05 | 1.36 |
11/19 | 627 | 630 | 622 | 624 | -1.27% | 17,004,000 | 2兆1051億 | +0.65% | 13.05 | 1.36 |
11/18 | 632 | 634 | 623 | 632 | +0.32% | 21,211,000 | 2兆1321億 | +2.1% | 13.22 | 1.37 |
11/15 | 626 | 633 | 622 | 630 | +1.45% | 27,543,000 | 2兆1253億 | +2.27% | 13.18 | 1.37 |
11/14 | 623 | 629 | 619 | 621 | 0% | 13,725,000 | 2兆950億 | +1.14% | 12.99 | 1.35 |
11/13 | 611 | 627 | 610 | 621 | +1.64% | 14,332,000 | 2兆950億 | +1.64% | 12.99 | 1.35 |
11/12 | 600 | 615 | 597 | 611 | +0.49% | 22,747,000 | 2兆612億 | +0.49% | 12.78 | 1.33 |
11/11 | 618 | 620 | 603 | 608 | -1.3% | 14,634,000 | 2兆511億 | +0.33% | 12.72 | 1.32 |
11/08 | 615 | 624 | 613 | 616 | -1.44% | 10,428,000 | 2兆781億 | +1.99% | 12.88 | 1.34 |
11/07 | 630 | 632 | 616 | 625 | -1.88% | 14,558,000 | 2兆1085億 | +3.99% | 13.07 | 1.36 |
11/06 | 625 | 639 | 618 | 637 | +1.27% | 16,689,000 | 2兆1490億 | +6.34% | 13.32 | 1.38 |
11/05 | 633 | 635 | 626 | 629 | -0.63% | 11,617,000 | 2兆1220億 | +5.54% | 13.16 | 1.37 |
11/01 | 631 | 641 | 629 | 633 | +1.77% | 21,140,000 | 2兆1355億 | +6.57% | 13.24 | 1.38 |
10/31 | 625 | 632 | 607 | 622 | -0.8% | 24,624,000 | 2兆984億 | +5.07% | 13.01 | 1.35 |
10/30 | 629 | 631 | 621 | 627 | +1.13% | 18,543,000 | 2兆1152億 | +6.27% | 13.11 | 1.36 |
10/29 | 622 | 628 | 620 | 620 | -1.9% | 12,172,000 | 2兆916億 | +5.26% | 12.97 | 1.35 |
10/28 | 628 | 632 | 618 | 632 | +1.28% | 10,642,000 | 2兆1321億 | +7.48% | 13.22 | 1.37 |
10/25 | 633 | 639 | 622 | 624 | -1.11% | 33,669,000 | 2兆1051億 | +6.3% | 13.05 | 1.36 |
10/24 | 610 | 632 | 608 | 631 | +1.77% | 28,579,000 | 2兆1287億 | +7.86% | 13.2 | 1.37 |
10/23 | 630 | 640 | 620 | 620 | -1.12% | 32,914,000 | 2兆916億 | +6.35% | 12.97 | 1.35 |
10/22 | 619 | 627 | 610 | 627 | +0.97% | 17,070,000 | 2兆1152億 | +7.73% | 13.11 | 1.36 |
10/21 | 621 | 624 | 615 | 621 | -0.48% | 15,235,000 | 2兆950億 | +7.07% | 12.99 | 1.35 |
10/18 | 598 | 630 | 597 | 624 | +3.83% | 52,498,000 | 2兆1051億 | +7.77% | 13.05 | 1.36 |
10/17 | 592 | 602 | 588 | 601 | +2.74% | 25,904,000 | 2兆275億 | +3.98% | 12.57 | 1.31 |
10/16 | 584 | 587 | 581 | 585 | -0.51% | 9,532,000 | 1兆9735億 | +1.39% | 12.24 | 1.27 |
10/15 | 591 | 592 | 583 | 588 | +0.34% | 11,768,000 | 1兆9837億 | +1.91% | 12.3 | 1.28 |
10/11 | 580 | 587 | 578 | 586 | +2.81% | 17,940,000 | 1兆9769億 | +1.56% | 12.26 | 1.27 |
10/10 | 567 | 578 | 566 | 570 | +0.35% | 12,801,000 | 1兆9229億 | -1.04% | 11.92 | 1.24 |
10/09 | 555 | 569 | 548 | 568 | +2.34% | 14,775,000 | 1兆9162億 | -1.39% | 11.88 | 1.23 |
10/08 | 541 | 557 | 539 | 555 | +2.78% | 17,589,000 | 1兆8723億 | -3.65% | 11.61 | 1.21 |
10/07 | 550 | 551 | 538 | 540 | -2.17% | 12,176,000 | 1兆8217億 | -6.09% | 11.29 | 1.17 |
10/04 | 555 | 560 | 545 | 552 | -1.6% | 13,128,000 | 1兆8622億 | -4% | 11.54 | 1.2 |
10/03 | 557 | 566 | 553 | 561 | +0.9% | 13,568,000 | 1兆8926億 | -2.43% | 11.73 | 1.22 |
10/02 | 564 | 570 | 553 | 556 | -1.42% | 14,270,000 | 1兆8757億 | -3.3% | 11.63 | 1.21 |
10/01 | 568 | 574 | 563 | 564 | +0.18% | 14,289,000 | 1兆9027億 | -1.91% | 11.8 | 1.23 |
09/30 | 564 | 571 | 561 | 563 | -2.6% | 18,351,000 | 1兆8993億 | -2.09% | 11.78 | 1.22 |
09/27 | 584 | 586 | 576 | 578 | -0.69% | 18,205,000 | 1兆9499億 | +0.7% | 12.09 | 1.26 |
09/26 | 578 | 583 | 572 | 582 | -0.51% | 19,051,000 | 1兆9634億 | +1.57% | 12.17 | 1.27 |
09/25 | 582 | 590 | 579 | 585 | -0.68% | 13,829,000 | 1兆9735億 | +2.45% | 12.24 | 1.27 |
09/24 | 602 | 602 | 587 | 589 | -2.81% | 13,943,000 | 1兆9870億 | +3.15% | 12.32 | 1.28 |
09/20 | 600 | 607 | 596 | 606 | +1.34% | 17,615,000 | 2兆444億 | +6.5% | 12.67 | 1.32 |
09/19 | 588 | 599 | 586 | 598 | +2.4% | 14,935,000 | 2兆174億 | +5.28% | 12.51 | 1.3 |
09/18 | 580 | 585 | 576 | 584 | +0.86% | 12,447,000 | 1兆9702億 | +3% | 12.21 | 1.27 |
09/17 | 586 | 588 | 579 | 579 | -0.34% | 9,043,000 | 1兆9533億 | +2.48% | 12.11 | 1.26 |
09/13 | 580 | 589 | 576 | 581 | -1.19% | 16,160,000 | 1兆9600億 | +3.01% | 12.15 | 1.26 |
09/12 | 590 | 593 | 582 | 588 | -0.51% | 8,799,000 | 1兆9837億 | +4.44% | 12.3 | 1.28 |
09/11 | 595 | 595 | 588 | 591 | -0.17% | 11,957,000 | 1兆9938億 | +5.16% | 12.36 | 1.28 |
09/10 | 589 | 595 | 587 | 592 | +0.68% | 14,206,000 | 1兆9971億 | +5.53% | 12.38 | 1.29 |
09/09 | 598 | 598 | 584 | 588 | +1.38% | 12,590,000 | 1兆9837億 | +5% | 12.3 | 1.28 |
09/06 | 582 | 584 | 574 | 580 | +0.35% | 19,078,000 | 1兆9567億 | +3.76% | 12.13 | 1.26 |
09/05 | 579 | 580 | 569 | 578 | -0.17% | 17,489,000 | 1兆9499億 | +3.4% | 12.09 | 1.26 |
09/04 | 565 | 579 | 563 | 579 | +1.76% | 29,237,000 | 1兆9533億 | +3.76% | 12.11 | 1.26 |
09/03 | 560 | 569 | 558 | 569 | +2.71% | 24,158,000 | 1兆9196億 | +2.34% | 11.9 | 1.24 |
09/02 | 545 | 555 | 541 | 554 | +2.78% | 11,037,000 | 1兆8690億 | -0.18% | 11.59 | 1.2 |
08/30 | 548 | 551 | 536 | 539 | -0.92% | 12,536,000 | 1兆8183億 | -2.71% | 11.27 | 1.17 |
08/29 | 540 | 548 | 540 | 544 | +0.18% | 6,972,000 | 1兆8352億 | -1.98% | 11.38 | 1.18 |
08/28 | 543 | 548 | 539 | 543 | -2.51% | 10,102,000 | 1兆8318億 | -2.34% | 11.36 | 1.18 |
08/27 | 554 | 565 | 552 | 557 | -0.18% | 8,424,000 | 1兆8791億 | -0.18% | 11.65 | 1.21 |
08/26 | 560 | 565 | 555 | 558 | 0% | 7,932,000 | 1兆8824億 | -0.18% | 11.67 | 1.21 |
08/23 | 553 | 565 | 551 | 558 | +2.01% | 12,847,000 | 1兆8824億 | -0.53% | 11.67 | 1.21 |
08/22 | 550 | 554 | 544 | 547 | -0.91% | 13,351,000 | 1兆8453億 | -3.01% | 11.44 | 1.19 |
08/21 | 548 | 556 | 545 | 552 | +0.91% | 10,743,000 | 1兆8622億 | -2.82% | 11.55 | 1.2 |
08/20 | 555 | 565 | 547 | 547 | -2.67% | 10,200,000 | 1兆8453億 | -4.37% | 11.44 | 1.19 |
08/19 | 557 | 564 | 553 | 562 | +0.72% | 7,170,000 | 1兆8959億 | -2.6% | 11.75 | 1.22 |
08/16 | 556 | 562 | 552 | 558 | -1.24% | 10,317,000 | 1兆8824億 | -3.79% | 11.67 | 1.21 |
08/15 | 565 | 571 | 561 | 565 | -0.88% | 12,536,000 | 1兆9061億 | -3.09% | 11.82 | 1.23 |
08/14 | 564 | 570 | 557 | 570 | +2.33% | 11,887,000 | 1兆9229億 | -2.56% | 11.92 | 1.24 |
08/13 | 555 | 559 | 546 | 557 | +0.72% | 13,861,000 | 1兆8791億 | -5.11% | 11.65 | 1.21 |
08/12 | 551 | 560 | 550 | 553 | -0.9% | 11,408,000 | 1兆8656億 | -6.11% | 11.57 | 1.2 |
08/09 | 561 | 565 | 553 | 558 | +0.9% | 16,818,000 | 1兆8824億 | -5.74% | 11.67 | 1.21 |
08/08 | 556 | 571 | 550 | 553 | -1.25% | 22,248,000 | 1兆8656億 | -6.75% | 11.57 | 1.2 |
08/07 | 565 | 572 | 560 | 560 | -2.61% | 18,038,000 | 1兆8892億 | -5.88% | 11.71 | 1.22 |
08/06 | 570 | 575 | 558 | 575 | +0.7% | 17,811,000 | 1兆9398億 | -3.52% | 12.03 | 1.25 |
08/05 | 572 | 576 | 567 | 571 | -0.17% | 16,301,000 | 1兆9263億 | -4.19% | 11.94 | 1.24 |
08/02 | 568 | 572 | 560 | 572 | +4% | 24,994,000 | 1兆9297億 | -3.87% | 11.96 | 1.24 |
08/01 | 532 | 550 | 531 | 550 | +4.36% | 31,321,000 | 1兆8555億 | -7.41% | 11.5 | 1.2 |
07/31 | 538 | 557 | 527 | 527 | -2.95% | 42,202,000 | 1兆7779億 | -11.13% | 11.02 | 1.15 |
07/30 | 530 | 554 | 528 | 543 | +1.88% | 31,406,000 | 1兆8318億 | -8.43% | 11.36 | 1.18 |
07/29 | 543 | 547 | 531 | 533 | -4.48% | 27,632,000 | 1兆7981億 | -10.12% | 11.15 | 1.16 |
07/26 | 562 | 570 | 556 | 558 | -2.45% | 30,485,000 | 1兆8824億 | -5.9% | 11.67 | 1.21 |
07/25 | 576 | 579 | 569 | 572 | -1.72% | 26,961,000 | 1兆9297億 | -3.54% | 11.96 | 1.24 |