株価チャート
2013/06/13～2013/11/06
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 |
| 11/06 | 1,262 | 1,280 | 1,258 | 1,270 | +0.47% | 62,818,500 | 21兆8947億 | +0.95% | 11.04 | 1.39 |
| 11/05 | 1,274 | 1,276 | 1,252 | 1,264 | -0.16% | 43,348,000 | 21兆7913億 | +0.56% | 10.99 | 1.38 |
| 11/01 | 1,278 | 1,282 | 1,260 | 1,266 | -0.47% | 36,037,500 | 21兆8258億 | +0.64% | 11 | 1.39 |
| 10/31 | 1,280 | 1,284 | 1,272 | 1,272 | -0.16% | 37,859,000 | 21兆9292億 | +0.95% | 11.06 | 1.39 |
| 10/30 | 1,266 | 1,284 | 1,262 | 1,274 | +1.59% | 108,578,500 | 21兆9637億 | +1.03% | 11.07 | 1.4 |
| 10/29 | 1,252 | 1,260 | 1,246 | 1,254 | -0.63% | 38,405,500 | 21兆6189億 | -0.56% | 10.9 | 1.37 |
| 10/28 | 1,258 | 1,262 | 1,248 | 1,262 | +1.77% | 27,168,500 | 21兆7568億 | -0.08% | 10.97 | 1.38 |
| 10/25 | 1,258 | 1,260 | 1,240 | 1,240 | -2.05% | 45,419,000 | 21兆3775億 | -1.9% | 10.78 | 1.36 |
| 10/24 | 1,258 | 1,266 | 1,250 | 1,266 | +0.16% | 41,218,500 | 21兆8258億 | +0.08% | 11 | 1.39 |
| 10/23 | 1,276 | 1,280 | 1,262 | 1,264 | -0.78% | 37,737,500 | 21兆7913億 | 0% | 10.99 | 1.38 |
| 10/22 | 1,270 | 1,278 | 1,268 | 1,274 | +1.11% | 33,909,500 | 21兆9637億 | +0.79% | 11.07 | 1.4 |
| 10/21 | 1,266 | 1,274 | 1,256 | 1,260 | +0.32% | 30,284,000 | 21兆7223億 | -0.24% | 10.95 | 1.38 |
| 10/18 | 1,270 | 1,272 | 1,256 | 1,256 | -0.95% | 36,313,000 | 21兆6534億 | -0.55% | 10.92 | 1.38 |
| 10/17 | 1,282 | 1,286 | 1,264 | 1,268 | -0.31% | 36,266,000 | 21兆8603億 | +0.4% | 11.02 | 1.39 |
| 10/16 | 1,276 | 1,278 | 1,268 | 1,272 | -0.47% | 19,099,000 | 21兆9292億 | +0.71% | 11.06 | 1.39 |
| 10/15 | 1,282 | 1,286 | 1,274 | 1,278 | -0.31% | 26,951,000 | 22兆327億 | +1.35% | 11.11 | 1.4 |
| 10/11 | 1,286 | 1,286 | 1,274 | 1,282 | +0.94% | 46,558,000 | 22兆1016億 | +1.75% | 11.14 | 1.4 |
| 10/10 | 1,250 | 1,270 | 1,240 | 1,270 | +1.93% | 52,231,000 | 21兆8947億 | +0.87% | 11.04 | 1.39 |
| 10/09 | 1,206 | 1,246 | 1,202 | 1,246 | +2.98% | 47,665,000 | 21兆4810億 | -0.95% | 10.83 | 1.36 |
| 10/08 | 1,210 | 1,220 | 1,202 | 1,210 | -0.66% | 50,038,500 | 20兆8603億 | -3.66% | 10.52 | 1.33 |
| 10/07 | 1,232 | 1,236 | 1,216 | 1,218 | -1.46% | 36,932,500 | 20兆9983億 | -2.95% | 10.59 | 1.33 |
| 10/04 | 1,240 | 1,244 | 1,228 | 1,236 | -1.12% | 35,219,500 | 21兆3086億 | -1.51% | 10.74 | 1.35 |
| 10/03 | 1,238 | 1,256 | 1,236 | 1,250 | +0.64% | 32,641,000 | 21兆5499億 | -0.24% | 10.87 | 1.37 |
| 10/02 | 1,254 | 1,258 | 1,242 | 1,242 | -0.96% | 44,548,000 | 21兆4120億 | -0.88% | 10.8 | 1.36 |
| 10/01 | 1,262 | 1,266 | 1,254 | 1,254 | 0% | 39,759,000 | 21兆6189億 | +0.08% | 10.9 | 1.37 |
| 09/30 | 1,270 | 1,272 | 1,254 | 1,254 | -2.64% | 51,674,000 | 21兆6189億 | +0.16% | 10.9 | 1.37 |
| 09/27 | 1,298 | 1,300 | 1,284 | 1,288 | -1.08% | 35,663,000 | 22兆2051億 | +3.04% | 11.19 | 1.41 |
| 09/26 | 1,280 | 1,304 | 1,278 | 1,302 | +0.62% | 48,248,000 | 22兆4464億 | +4.41% | 11.32 | 1.43 |
| 09/25 | 1,288 | 1,298 | 1,286 | 1,294 | +0.47% | 34,029,500 | 22兆3085億 | +4.02% | 11.25 | 1.42 |
| 09/24 | 1,278 | 1,296 | 1,276 | 1,288 | -0.62% | 33,948,500 | 22兆2051億 | +3.62% | 11.19 | 1.41 |
| 09/20 | 1,286 | 1,296 | 1,284 | 1,296 | +1.25% | 50,486,500 | 22兆3430億 | +4.35% | 11.26 | 1.42 |
| 09/19 | 1,276 | 1,280 | 1,268 | 1,280 | +1.11% | 38,508,000 | 22兆671億 | +3.14% | 11.12 | 1.4 |
| 09/18 | 1,260 | 1,274 | 1,254 | 1,266 | +1.44% | 36,348,000 | 21兆8258億 | +2.01% | 11 | 1.39 |
| 09/17 | 1,260 | 1,262 | 1,246 | 1,248 | -0.64% | 24,709,000 | 21兆5155億 | +0.56% | 10.85 | 1.37 |
| 09/13 | 1,250 | 1,264 | 1,238 | 1,256 | +0.16% | 61,888,500 | 21兆6534億 | +1.29% | 10.92 | 1.38 |
| 09/12 | 1,262 | 1,266 | 1,252 | 1,254 | -1.1% | 24,601,000 | 21兆6189億 | +1.21% | 10.9 | 1.37 |
| 09/11 | 1,270 | 1,276 | 1,264 | 1,268 | +0.63% | 46,510,000 | 21兆8603億 | +2.34% | 11.02 | 1.39 |
| 09/10 | 1,258 | 1,260 | 1,250 | 1,260 | +0.64% | 30,254,000 | 21兆7223億 | +1.78% | 10.95 | 1.38 |
| 09/09 | 1,262 | 1,264 | 1,244 | 1,252 | +0.81% | 38,287,500 | 21兆5844億 | +1.13% | 10.88 | 1.37 |
| 09/06 | 1,256 | 1,258 | 1,234 | 1,242 | -0.64% | 35,019,000 | 21兆4120億 | +0.24% | 10.79 | 1.36 |
| 09/05 | 1,256 | 1,260 | 1,242 | 1,250 | +0.32% | 32,433,500 | 21兆5499億 | +0.73% | 10.86 | 1.37 |
| 09/04 | 1,230 | 1,246 | 1,226 | 1,246 | +0.48% | 30,566,500 | 21兆4810億 | +0.4% | 10.83 | 1.36 |
| 09/03 | 1,226 | 1,240 | 1,222 | 1,240 | +3.33% | 43,804,500 | 21兆3775億 | +0.08% | 10.78 | 1.36 |
| 09/02 | 1,196 | 1,208 | 1,194 | 1,200 | +1.01% | 26,304,500 | 20兆6879億 | -3.07% | 10.43 | 1.31 |
| 08/30 | 1,222 | 1,228 | 1,188 | 1,188 | -1.98% | 73,950,000 | 20兆4811億 | -3.96% | 10.33 | 1.3 |
| 08/29 | 1,206 | 1,212 | 1,202 | 1,212 | +0.66% | 32,633,500 | 20兆8948億 | -2.1% | 10.53 | 1.33 |
| 08/28 | 1,202 | 1,210 | 1,196 | 1,204 | -2.27% | 47,679,000 | 20兆7569億 | -2.98% | 10.46 | 1.32 |
| 08/27 | 1,224 | 1,242 | 1,222 | 1,232 | -0.81% | 25,614,000 | 21兆2396億 | -0.96% | 10.71 | 1.35 |
| 08/26 | 1,254 | 1,260 | 1,228 | 1,242 | -0.16% | 28,214,500 | 21兆4120億 | -0.4% | 10.79 | 1.36 |
| 08/23 | 1,232 | 1,258 | 1,230 | 1,244 | +2.81% | 62,821,500 | 21兆4465億 | -0.4% | 10.81 | 1.36 |
| 08/22 | 1,204 | 1,220 | 1,200 | 1,210 | +0.33% | 44,813,500 | 20兆8603億 | -3.28% | 10.52 | 1.33 |
| 08/21 | 1,218 | 1,220 | 1,204 | 1,206 | -2.11% | 63,043,000 | 20兆7914億 | -3.83% | 10.48 | 1.32 |
| 08/20 | 1,254 | 1,260 | 1,230 | 1,232 | -2.53% | 54,615,000 | 21兆2396億 | -2.07% | 10.71 | 1.35 |
| 08/19 | 1,258 | 1,266 | 1,252 | 1,264 | +0.48% | 26,761,000 | 21兆7913億 | +0.24% | 10.99 | 1.38 |
| 08/16 | 1,242 | 1,268 | 1,240 | 1,258 | -0.32% | 40,742,000 | 21兆6879億 | -0.24% | 10.93 | 1.38 |
| 08/15 | 1,272 | 1,282 | 1,260 | 1,262 | -1.56% | 40,673,500 | 21兆7568億 | 0% | 10.97 | 1.38 |
| 08/14 | 1,278 | 1,284 | 1,264 | 1,282 | +1.26% | 48,334,500 | 22兆1016億 | +1.5% | 11.14 | 1.4 |
| 08/13 | 1,250 | 1,268 | 1,248 | 1,266 | +2.26% | 48,758,000 | 21兆8258億 | +0.24% | 11 | 1.39 |
| 08/12 | 1,226 | 1,246 | 1,218 | 1,238 | +0.32% | 40,905,000 | 21兆3431億 | -1.9% | 10.76 | 1.36 |
| 08/09 | 1,240 | 1,252 | 1,230 | 1,234 | +0.16% | 46,793,500 | 21兆2741億 | -2.3% | 10.72 | 1.35 |
| 08/08 | 1,240 | 1,264 | 1,228 | 1,232 | -1.12% | 66,827,500 | 21兆2396億 | -2.45% | 10.71 | 1.35 |
| 08/07 | 1,246 | 1,268 | 1,240 | 1,246 | -2.35% | 57,807,000 | 21兆4810億 | -1.42% | 10.83 | 1.36 |
| 08/06 | 1,266 | 1,276 | 1,248 | 1,276 | +0.31% | 53,625,500 | 21兆9982億 | +0.95% | 11.09 | 1.4 |
| 08/05 | 1,288 | 1,300 | 1,266 | 1,272 | -1.09% | 66,175,000 | 21兆9292億 | +0.87% | 11.06 | 1.39 |
| 08/02 | 1,266 | 1,286 | 1,260 | 1,286 | +3.38% | 68,875,500 | 22兆1706億 | +2.23% | 11.18 | 1.41 |
| 08/01 | 1,206 | 1,248 | 1,200 | 1,244 | +4.19% | 52,050,500 | 21兆4465億 | -0.8% | 10.81 | 1.36 |
| 07/31 | 1,204 | 1,222 | 1,194 | 1,194 | -1.65% | 55,333,000 | 20兆5845億 | -4.48% | 10.38 | 1.31 |
| 07/30 | 1,178 | 1,226 | 1,178 | 1,214 | +2.88% | 59,746,500 | 20兆9293億 | -2.65% | 10.55 | 1.33 |
| 07/29 | 1,202 | 1,208 | 1,180 | 1,180 | -4.07% | 63,020,500 | 20兆3431億 | -5.22% | 10.26 | 1.29 |
| 07/26 | 1,256 | 1,258 | 1,230 | 1,230 | -3.61% | 57,365,500 | 21兆2051億 | -1.13% | 10.69 | 1.35 |
| 07/25 | 1,284 | 1,286 | 1,268 | 1,276 | -0.78% | 32,153,000 | 21兆9982億 | +2.74% | 11.09 | 1.4 |
| 07/24 | 1,288 | 1,292 | 1,282 | 1,286 | -0.77% | 29,174,500 | 22兆1706億 | +3.88% | 11.18 | 1.41 |
| 07/23 | 1,288 | 1,298 | 1,286 | 1,296 | -0.15% | 27,995,000 | 22兆3430億 | +5.19% | 11.26 | 1.42 |
| 07/22 | 1,298 | 1,300 | 1,286 | 1,298 | +0.31% | 34,190,500 | 22兆3775億 | +5.87% | 11.28 | 1.42 |
| 07/19 | 1,306 | 1,308 | 1,280 | 1,294 | -0.15% | 60,345,500 | 22兆3085億 | +6.15% | 11.25 | 1.42 |
| 07/18 | 1,300 | 1,302 | 1,288 | 1,296 | -0.31% | 44,330,000 | 22兆3430億 | +6.93% | 11.26 | 1.42 |
| 07/17 | 1,284 | 1,300 | 1,284 | 1,300 | +0.62% | 37,533,000 | 22兆4119億 | +7.71% | 11.3 | 1.42 |
| 07/16 | 1,292 | 1,296 | 1,286 | 1,292 | +0.78% | 34,073,500 | 22兆2740億 | +7.4% | 11.23 | 1.41 |
| 07/12 | 1,272 | 1,294 | 1,270 | 1,282 | +0.47% | 48,619,500 | 22兆1016億 | +6.92% | 11.14 | 1.4 |
| 07/11 | 1,260 | 1,278 | 1,258 | 1,276 | -0.16% | 48,196,500 | 21兆9982億 | +7.14% | 11.09 | 1.4 |
| 07/10 | 1,276 | 1,288 | 1,264 | 1,278 | -0.31% | 53,343,000 | 22兆327億 | +7.85% | 11.11 | 1.4 |
| 07/09 | 1,268 | 1,286 | 1,260 | 1,282 | +2.56% | 54,866,000 | 22兆1016億 | +8.64% | 11.14 | 1.4 |
| 07/08 | 1,280 | 1,282 | 1,248 | 1,250 | -0.95% | 58,061,500 | 21兆5499億 | +6.29% | 10.86 | 1.37 |
| 07/05 | 1,246 | 1,264 | 1,240 | 1,262 | +2.1% | 60,870,000 | 21兆7568億 | +7.59% | 10.97 | 1.38 |
| 07/04 | 1,240 | 1,248 | 1,234 | 1,236 | -0.8% | 31,572,000 | 21兆3086億 | +5.64% | 10.74 | 1.35 |
| 07/03 | 1,254 | 1,258 | 1,238 | 1,246 | 0% | 63,519,000 | 21兆4810億 | +6.59% | 10.83 | 1.36 |
| 07/02 | 1,228 | 1,246 | 1,222 | 1,246 | +2.81% | 57,981,500 | 21兆4810億 | +6.59% | 10.83 | 1.36 |
| 07/01 | 1,214 | 1,216 | 1,192 | 1,212 | +1.17% | 47,096,000 | 20兆8948億 | +3.68% | 10.53 | 1.33 |
| 06/28 | 1,194 | 1,210 | 1,192 | 1,198 | +1.53% | 79,373,000 | 20兆6535億 | +2.57% | 11.33 | 1.43 |
| 06/27 | 1,152 | 1,180 | 1,148 | 1,180 | +3.51% | 56,867,500 | 20兆3431億 | +0.85% | 11.16 | 1.41 |
| 06/26 | 1,150 | 1,154 | 1,134 | 1,140 | +0.53% | 54,861,000 | 19兆6535億 | -2.81% | 10.78 | 1.36 |
| 06/25 | 1,148 | 1,158 | 1,124 | 1,134 | -1.39% | 70,101,500 | 19兆5501億 | -3.9% | 10.72 | 1.35 |
| 06/24 | 1,182 | 1,186 | 1,146 | 1,150 | -1.54% | 51,409,000 | 19兆8259億 | -3.2% | 10.87 | 1.37 |
| 06/21 | 1,128 | 1,174 | 1,126 | 1,168 | +0.52% | 75,078,500 | 20兆1363億 | -2.26% | 11.04 | 1.39 |
| 06/20 | 1,174 | 1,180 | 1,158 | 1,162 | -1.02% | 59,259,500 | 20兆328億 | -3.17% | 10.99 | 1.38 |
| 06/19 | 1,178 | 1,182 | 1,164 | 1,174 | +1.21% | 48,004,000 | 20兆2397億 | -2.57% | 11.1 | 1.4 |
| 06/18 | 1,150 | 1,164 | 1,142 | 1,160 | +1.75% | 53,825,000 | 19兆9983億 | -4.13% | 10.97 | 1.38 |
| 06/17 | 1,110 | 1,144 | 1,102 | 1,140 | +1.97% | 66,110,500 | 19兆6535億 | -6.02% | 10.78 | 1.36 |
| 06/14 | 1,136 | 1,152 | 1,118 | 1,118 | 0% | 112,278,500 | 19兆2743億 | -8.13% | 10.57 | 1.33 |
| 06/13 | 1,142 | 1,148 | 1,102 | 1,118 | -4.61% | 109,927,000 | 19兆2743億 | -8.44% | 10.57 | 1.33 |
