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 |
---|
2021 | 10/1, 株式分割 1→5 |
2013 |
03/29 | 969 | 979 | 962 | 972 | +0.73% | 38,570,000 | 16兆7572億 | +0.1% | 17.42 | 1.38 |
03/28 | 976 | 976 | 956 | 965 | -1.53% | 48,153,000 | 16兆6365億 | -0.52% | 17.29 | 1.37 |
03/27 | 987 | 989 | 978 | 980 | -0.2% | 28,259,500 | 16兆8951億 | +1.03% | 17.56 | 1.39 |
03/26 | 976 | 997 | 968 | 982 | -0.2% | 61,177,000 | 16兆9296億 | +1.34% | 17.6 | 1.39 |
03/25 | 988 | 991 | 982 | 984 | +0.82% | 38,222,500 | 16兆9641億 | +1.65% | 17.63 | 1.4 |
03/22 | 988 | 989 | 976 | 976 | -2.2% | 39,222,500 | 16兆8262億 | +1.04% | 17.49 | 1.39 |
03/21 | 1,000 | 1,006 | 998 | 998 | +1.01% | 38,380,500 | 17兆2055億 | +3.42% | 17.88 | 1.42 |
03/19 | 983 | 992 | 980 | 988 | +1.86% | 37,752,000 | 17兆331億 | +2.49% | 17.7 | 1.4 |
03/18 | 986 | 987 | 970 | 970 | -3.39% | 62,153,000 | 16兆7227億 | +0.62% | 17.38 | 1.38 |
03/15 | 1,000 | 1,006 | 997 | 1,004 | +1.41% | 57,896,500 | 17兆3089億 | +4.15% | 17.99 | 1.42 |
03/14 | 991 | 992 | 977 | 990 | +0.81% | 46,412,500 | 17兆675億 | +2.8% | 17.74 | 1.4 |
03/13 | 986 | 994 | 982 | 982 | -1.01% | 55,935,500 | 16兆9296億 | +2.08% | 17.6 | 1.39 |
03/12 | 1,010 | 1,010 | 991 | 992 | -0.8% | 57,466,500 | 17兆1020億 | +3.44% | 17.77 | 1.41 |
03/11 | 996 | 1,004 | 994 | 1,000 | +1.83% | 68,420,000 | 17兆2399億 | +4.6% | 17.92 | 1.42 |
03/08 | 968 | 983 | 968 | 982 | +1.55% | 114,986,000 | 16兆9296億 | +3.15% | 17.6 | 1.39 |
03/07 | 973 | 975 | 962 | 967 | +0.1% | 41,950,000 | 16兆6710億 | +2.11% | 17.33 | 1.37 |
03/06 | 964 | 969 | 957 | 966 | +2.01% | 71,858,500 | 16兆6538億 | +2.33% | 17.31 | 1.37 |
03/05 | 954 | 960 | 947 | 947 | -0.21% | 50,516,500 | 16兆3262億 | +0.74% | 16.97 | 1.34 |
03/04 | 961 | 964 | 947 | 949 | -0.11% | 53,010,000 | 16兆3607億 | +1.39% | 17 | 1.35 |
03/01 | 943 | 952 | 940 | 950 | -0.31% | 40,325,500 | 16兆3779億 | +1.82% | 17.02 | 1.35 |
02/28 | 939 | 953 | 934 | 953 | +3.47% | 58,728,500 | 16兆4297億 | +2.58% | 17.08 | 1.35 |
02/27 | 945 | 946 | 920 | 921 | -2.33% | 79,641,500 | 15兆8780億 | -0.32% | 16.5 | 1.31 |
02/26 | 938 | 954 | 936 | 943 | -1.67% | 56,039,500 | 16兆2573億 | +2.39% | 16.9 | 1.34 |
02/25 | 968 | 969 | 956 | 959 | +1.37% | 46,347,500 | 16兆5331億 | +4.47% | 17.18 | 1.36 |
02/22 | 941 | 948 | 926 | 946 | -0.73% | 81,996,000 | 16兆3090億 | +3.5% | 16.95 | 1.34 |
02/21 | 960 | 967 | 946 | 953 | -1.14% | 53,479,500 | 16兆4297億 | +4.73% | 17.08 | 1.35 |
02/20 | 961 | 972 | 960 | 964 | +1.69% | 58,254,000 | 16兆6193億 | +6.52% | 17.27 | 1.37 |
02/19 | 950 | 959 | 944 | 948 | -0.94% | 36,893,000 | 16兆3435億 | +5.33% | 16.99 | 1.35 |
02/18 | 964 | 972 | 953 | 957 | +1.27% | 58,703,500 | 16兆4986億 | +6.81% | 17.15 | 1.36 |
02/15 | 946 | 949 | 924 | 945 | -1.87% | 79,970,000 | 16兆2917億 | +5.94% | 16.93 | 1.34 |
02/14 | 969 | 977 | 960 | 963 | -0.31% | 61,589,500 | 16兆6021億 | +8.57% | 17.25 | 1.37 |
02/13 | 976 | 982 | 958 | 966 | -1.83% | 71,378,500 | 16兆6538億 | +9.52% | 17.31 | 1.37 |
02/12 | 999 | 1,010 | 984 | 984 | +0.51% | 85,796,500 | 16兆9641億 | +12.33% | 17.63 | 1.4 |
02/08 | 962 | 987 | 960 | 979 | +1.66% | 100,537,500 | 16兆8779億 | +12.4% | 17.54 | 1.39 |
02/07 | 958 | 974 | 956 | 963 | 0% | 81,838,000 | 16兆6021億 | +11.46% | 17.25 | 1.37 |
02/06 | 950 | 976 | 939 | 963 | +6.06% | 160,604,500 | 16兆6021億 | +12.37% | 17.25 | 1.37 |
02/05 | 911 | 919 | 907 | 908 | -1.2% | 74,804,500 | 15兆6539億 | +6.95% | 16.27 | 1.29 |
02/04 | 911 | 920 | 909 | 919 | +2.22% | 60,997,500 | 15兆8435億 | +9.02% | 16.47 | 1.3 |
02/01 | 884 | 900 | 883 | 899 | +2.98% | 113,067,000 | 15兆4987億 | +7.54% | 16.11 | 1.28 |
01/31 | 873 | 877 | 868 | 873 | 0% | 40,354,000 | 15兆505億 | +4.93% | 15.64 | 1.24 |
01/30 | 865 | 876 | 865 | 873 | +0.92% | 49,132,500 | 15兆505億 | +5.56% | 15.64 | 1.24 |
01/29 | 860 | 869 | 859 | 865 | +0.23% | 40,949,500 | 14兆9125億 | +5.23% | 15.5 | 1.23 |
01/28 | 876 | 878 | 863 | 863 | -0.58% | 56,985,000 | 14兆8781億 | +5.63% | 15.46 | 1.22 |
01/25 | 864 | 870 | 862 | 868 | +2.24% | 65,921,000 | 14兆9643億 | +7.03% | 15.55 | 1.23 |
01/24 | 820 | 851 | 818 | 849 | +2.17% | 51,574,500 | 14兆6367億 | +5.47% | 15.21 | 1.2 |
01/23 | 836 | 845 | 831 | 831 | -2% | 43,008,500 | 14兆3264億 | +3.88% | 14.89 | 1.18 |
01/22 | 856 | 859 | 838 | 848 | -0.93% | 57,716,500 | 14兆6195億 | +6.67% | 15.19 | 1.2 |
01/21 | 861 | 863 | 851 | 856 | -0.47% | 48,748,500 | 14兆7574億 | +8.49% | 15.34 | 1.21 |
01/18 | 858 | 864 | 855 | 860 | +2.14% | 68,278,500 | 14兆8263億 | +9.83% | 15.41 | 1.22 |
01/17 | 840 | 848 | 826 | 842 | +1.32% | 56,295,000 | 14兆5160億 | +8.37% | 15.09 | 1.19 |
01/16 | 848 | 849 | 830 | 831 | -2.58% | 56,050,500 | 14兆3264億 | +7.78% | 14.89 | 1.18 |
01/15 | 858 | 860 | 847 | 853 | +0.12% | 56,253,000 | 14兆7057億 | +11.36% | 15.28 | 1.21 |
01/11 | 856 | 857 | 845 | 852 | +1.31% | 50,632,000 | 14兆6884億 | +12.11% | 15.27 | 1.21 |
01/10 | 849 | 849 | 834 | 841 | +0.96% | 45,630,500 | 14兆4988億 | +11.54% | 15.07 | 1.19 |
01/09 | 806 | 841 | 806 | 833 | +1.59% | 59,723,500 | 14兆3609億 | +11.21% | 14.93 | 1.18 |
01/08 | 831 | 835 | 812 | 820 | -2.03% | 55,027,000 | 14兆1367億 | +10.36% | 14.69 | 1.16 |
01/07 | 862 | 865 | 834 | 837 | -1.76% | 56,983,000 | 14兆4298億 | +13.26% | 15 | 1.19 |
01/04 | 840 | 852 | 833 | 852 | +6.37% | 77,198,500 | 14兆6884億 | +16.08% | 15.27 | 1.21 |
2012 |
12/28 | 800 | 803 | 792 | 801 | +1.91% | 66,910,000 | - | +10.03% | - | - |
12/27 | 774 | 790 | 772 | 786 | +2.61% | 55,997,000 | - | +8.71% | - | - |
12/26 | 765 | 773 | 753 | 766 | +1.32% | 48,942,000 | - | +6.54% | - | - |
12/25 | 770 | 775 | 754 | 756 | -0.13% | 42,240,500 | - | +5.73% | - | - |
12/21 | 783 | 793 | 754 | 757 | -2.45% | 75,049,000 | - | +6.47% | - | - |
12/20 | 770 | 787 | 765 | 776 | +0.78% | 68,124,500 | - | +9.76% | - | - |
12/19 | 757 | 773 | 756 | 770 | +3.49% | 68,209,000 | - | +10% | - | - |
12/18 | 729 | 749 | 727 | 744 | +2.76% | 64,803,000 | - | +7.2% | - | - |
12/17 | 730 | 730 | 724 | 724 | +0.56% | 37,258,000 | - | +5.08% | - | - |
12/14 | 717 | 724 | 714 | 720 | 0% | 63,909,500 | - | +5.11% | - | - |
12/13 | 718 | 724 | 717 | 720 | +1.12% | 47,888,000 | - | +5.57% | - | - |
12/12 | 712 | 714 | 709 | 712 | +0.85% | 27,192,500 | - | +4.86% | - | - |
12/11 | 707 | 710 | 705 | 706 | -0.14% | 18,123,000 | - | +4.44% | - | - |
12/10 | 708 | 710 | 705 | 707 | 0% | 18,151,000 | - | +4.9% | - | - |
12/07 | 705 | 710 | 703 | 707 | 0% | 20,101,500 | - | +5.52% | - | - |
12/06 | 708 | 710 | 704 | 707 | +1% | 28,372,000 | - | +6% | - | - |
12/05 | 694 | 707 | 692 | 700 | -0.28% | 31,263,500 | - | +5.58% | - | - |
12/04 | 700 | 708 | 698 | 702 | -0.14% | 29,567,000 | - | +6.53% | - | - |
12/03 | 708 | 709 | 700 | 703 | -0.57% | 27,654,500 | - | +7.33% | - | - |
11/30 | 708 | 713 | 699 | 707 | +0.57% | 53,775,000 | - | +8.44% | - | - |
11/29 | 704 | 709 | 698 | 703 | +1.15% | 35,929,000 | - | +8.32% | - | - |
11/28 | 702 | 712 | 694 | 695 | -1.56% | 35,798,500 | - | +7.75% | - | - |
11/27 | 708 | 714 | 699 | 706 | -1.26% | 45,537,500 | - | +9.8% | - | - |
11/26 | 714 | 732 | 712 | 715 | +1.71% | 77,438,500 | - | +11.72% | - | - |
11/22 | 697 | 704 | 696 | 703 | +2.33% | 53,572,000 | - | +10.53% | - | - |
11/21 | 680 | 690 | 678 | 687 | +2.23% | 48,462,000 | - | +8.53% | - | - |
11/20 | 676 | 678 | 670 | 672 | -0.3% | 27,884,500 | - | +6.67% | - | - |
11/19 | 680 | 684 | 673 | 674 | +1.35% | 41,072,500 | - | +7.5% | - | - |
11/16 | 656 | 673 | 654 | 665 | +3.42% | 78,109,500 | - | +6.57% | - | - |
11/15 | 617 | 644 | 617 | 643 | +5.07% | 50,960,000 | - | +3.54% | - | - |
11/14 | 617 | 620 | 612 | 612 | -0.81% | 20,299,000 | - | -1.13% | - | - |
11/13 | 619 | 623 | 613 | 617 | 0% | 19,795,000 | - | -0.16% | - | - |
11/12 | 622 | 624 | 617 | 617 | -1.75% | 19,620,500 | - | 0% | - | - |
11/09 | 625 | 632 | 620 | 628 | -0.48% | 26,901,500 | - | +1.78% | - | - |
11/08 | 639 | 642 | 631 | 631 | -2.62% | 36,248,500 | - | +2.27% | - | - |
11/07 | 650 | 654 | 644 | 648 | 0% | 37,005,500 | - | +5.37% | - | - |
11/06 | 644 | 650 | 641 | 648 | +0.93% | 32,453,000 | - | +5.71% | - | - |
11/05 | 639 | 645 | 636 | 642 | +2.23% | 43,875,500 | - | +5.07% | - | - |
11/02 | 627 | 628 | 624 | 628 | +1.62% | 22,335,500 | - | +2.95% | - | - |
11/01 | 616 | 623 | 610 | 618 | +0.82% | 25,123,500 | - | +1.31% | - | - |
10/31 | 607 | 618 | 604 | 613 | +1.66% | 34,192,500 | - | +0.49% | - | - |
10/30 | 608 | 615 | 602 | 603 | -0.5% | 41,008,500 | - | -1.31% | - | - |