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 | 3,490 | 3,490 | 3,415 | 3,450 | +0.15% | 926,200 | 1兆166億 | +0.79% | 13.11 | 1.28 |
| 03/28 | 3,495 | 3,495 | 3,415 | 3,445 | -0.58% | 907,000 | 1兆151億 | +0.85% | 13.1 | 1.28 |
| 03/27 | 3,450 | 3,475 | 3,430 | 3,465 | +1.76% | 1,085,000 | 1兆210億 | +1.61% | 13.17 | 1.29 |
| 03/26 | 3,380 | 3,425 | 3,365 | 3,405 | -0.15% | 1,238,500 | 1兆33億 | +0.12% | 12.94 | 1.27 |
| 03/25 | 3,475 | 3,475 | 3,410 | 3,410 | +1.19% | 1,080,500 | 1兆48億 | +0.38% | 12.96 | 1.27 |
| 03/22 | 3,450 | 3,470 | 3,370 | 3,370 | -4.8% | 1,814,300 | 9930億5351万 | -0.65% | 12.81 | 1.25 |
| 03/21 | 3,640 | 3,645 | 3,525 | 3,540 | -2.07% | 1,178,400 | 1兆431億 | +4.46% | 13.46 | 1.32 |
| 03/19 | 3,520 | 3,625 | 3,520 | 3,615 | +3.73% | 1,178,200 | 1兆652億 | +6.92% | 13.74 | 1.34 |
| 03/18 | 3,485 | 3,515 | 3,465 | 3,485 | -2.24% | 899,200 | 1兆269億 | +3.23% | 13.25 | 1.3 |
| 03/15 | 3,500 | 3,565 | 3,485 | 3,565 | +2.44% | 1,806,600 | 1兆505億 | +5.79% | 13.55 | 1.33 |
| 03/14 | 3,500 | 3,505 | 3,425 | 3,480 | +0.14% | 895,400 | 1兆254億 | +3.39% | 13.23 | 1.29 |
| 03/13 | 3,455 | 3,510 | 3,450 | 3,475 | -0.29% | 805,700 | 1兆239億 | +3.39% | 13.21 | 1.29 |
| 03/12 | 3,550 | 3,555 | 3,480 | 3,485 | -1.13% | 781,900 | 1兆269億 | +4.06% | 13.25 | 1.3 |
| 03/11 | 3,585 | 3,590 | 3,500 | 3,525 | +0.14% | 881,300 | 1兆387億 | +5.6% | 13.4 | 1.31 |
| 03/08 | 3,495 | 3,555 | 3,490 | 3,520 | +1.73% | 1,643,200 | 1兆372億 | +6.06% | 13.38 | 1.31 |
| 03/07 | 3,405 | 3,480 | 3,395 | 3,460 | +2.52% | 1,502,000 | 1兆195億 | +4.91% | 13.15 | 1.29 |
| 03/06 | 3,390 | 3,395 | 3,335 | 3,375 | +0.75% | 967,000 | 9945億2688万 | +2.96% | 12.83 | 1.26 |
| 03/05 | 3,390 | 3,405 | 3,350 | 3,350 | -0.89% | 807,900 | 9871億6002万 | +2.82% | 12.73 | 1.25 |
| 03/04 | 3,390 | 3,435 | 3,355 | 3,380 | +0.3% | 865,200 | 9960億26万 | +4.39% | 12.85 | 1.26 |
| 03/01 | 3,320 | 3,380 | 3,290 | 3,370 | +0.45% | 1,367,800 | 9930億5351万 | +4.79% | 12.81 | 1.25 |
| 02/28 | 3,285 | 3,355 | 3,260 | 3,355 | +4.84% | 1,350,600 | 9886億3339万 | +5.11% | 12.75 | 1.25 |
| 02/27 | 3,260 | 3,275 | 3,200 | 3,200 | -1.84% | 861,700 | 9429億5882万 | +1.07% | 12.16 | 1.19 |
| 02/26 | 3,240 | 3,310 | 3,225 | 3,260 | -1.51% | 1,088,100 | 9606億3930万 | +3.52% | 12.39 | 1.21 |
| 02/25 | 3,345 | 3,350 | 3,280 | 3,310 | +1.07% | 1,082,900 | 9753億7303万 | +5.68% | 12.58 | 1.23 |
| 02/22 | 3,220 | 3,285 | 3,170 | 3,275 | -0.15% | 1,284,400 | 9650億5942万 | +5.27% | 12.45 | 1.22 |
| 02/21 | 3,265 | 3,285 | 3,225 | 3,280 | -0.3% | 1,146,300 | 9665億3279万 | +6.15% | 12.47 | 1.22 |
| 02/20 | 3,305 | 3,335 | 3,225 | 3,290 | +1.23% | 2,022,300 | 9694億7954万 | +7.24% | 12.51 | 1.22 |
| 02/19 | 3,255 | 3,300 | 3,220 | 3,250 | -1.37% | 1,506,100 | 9576億9256万 | +6.59% | 12.35 | 1.21 |
| 02/18 | 3,355 | 3,400 | 3,280 | 3,295 | +0.46% | 1,195,300 | 9709億5291万 | +8.67% | 12.53 | 1.23 |
| 02/15 | 3,315 | 3,330 | 3,215 | 3,280 | -1.06% | 1,083,400 | 9665億3279万 | +8.97% | 12.47 | 1.22 |
| 02/14 | 3,350 | 3,395 | 3,280 | 3,315 | -0.15% | 1,839,300 | 9768億4641万 | +10.94% | 12.6 | 1.23 |
| 02/13 | 3,420 | 3,445 | 3,290 | 3,320 | -4.87% | 1,966,300 | 9783億1978万 | +12.01% | 12.62 | 1.24 |
| 02/12 | 3,465 | 3,570 | 3,445 | 3,490 | +4.02% | 2,047,500 | 1兆284億 | +18.63% | 13.27 | 1.3 |
| 02/08 | 3,470 | 3,480 | 3,345 | 3,355 | -2.89% | 1,913,500 | 9886億3339万 | +15.17% | 12.75 | 1.25 |
| 02/07 | 3,370 | 3,465 | 3,360 | 3,455 | +3.29% | 1,726,900 | 1兆181億 | +19.72% | 13.13 | 1.29 |
| 02/06 | 3,345 | 3,375 | 3,300 | 3,345 | +5.02% | 1,631,300 | 9856億8665万 | +17.25% | 12.72 | 1.24 |
| 02/05 | 3,155 | 3,235 | 3,150 | 3,185 | -1.09% | 1,698,000 | 9385億3870万 | +12.82% | 12.11 | 1.18 |
| 02/04 | 3,190 | 3,235 | 3,150 | 3,220 | +5.92% | 2,160,600 | 9488億5232万 | +15.12% | 12.24 | 1.2 |
| 02/01 | 3,045 | 3,105 | 2,945 | 3,040 | +1.74% | 2,166,000 | 8958億1088万 | +9.75% | 11.56 | 1.13 |
| 01/31 | 2,999 | 3,025 | 2,952 | 2,988 | +0.84% | 1,631,700 | 8804億8780万 | +8.62% | 11.36 | 1.11 |
| 01/30 | 2,901 | 2,970 | 2,899 | 2,963 | +2.7% | 1,650,100 | 8731億2094万 | +8.3% | 11.26 | 1.1 |
| 01/29 | 2,833 | 2,893 | 2,807 | 2,885 | +1.87% | 1,123,800 | 8501億3631万 | +6.07% | 10.97 | 1.07 |
| 01/28 | 2,875 | 2,885 | 2,829 | 2,832 | -0.74% | 1,152,000 | 8345億1856万 | +4.73% | 10.77 | 1.05 |
| 01/25 | 2,820 | 2,860 | 2,813 | 2,853 | +3.44% | 1,379,300 | 8407億673万 | +6.06% | 10.85 | 1.06 |
| 01/24 | 2,708 | 2,767 | 2,690 | 2,758 | +1.88% | 966,600 | 8127億1264万 | +3.03% | 10.48 | 1.03 |
| 01/23 | 2,721 | 2,749 | 2,701 | 2,707 | -2.42% | 970,200 | 7976億8423万 | +1.58% | 10.29 | 1.01 |
| 01/22 | 2,824 | 2,840 | 2,757 | 2,774 | -1.77% | 1,229,100 | 8174億2743万 | +4.56% | 10.55 | 1.03 |
| 01/21 | 2,850 | 2,850 | 2,806 | 2,824 | +0.68% | 1,435,100 | 8321億6116万 | +7.09% | 10.74 | 1.05 |
| 01/18 | 2,789 | 2,814 | 2,768 | 2,805 | +2.41% | 2,468,600 | 8265億6234万 | +7.1% | 10.66 | 1.04 |
| 01/17 | 2,734 | 2,773 | 2,683 | 2,739 | +0.48% | 1,586,800 | 8071億1382万 | +5.22% | 10.41 | 1.02 |
| 01/16 | 2,827 | 2,828 | 2,721 | 2,726 | -3.54% | 1,440,600 | 8032億8305万 | +5.29% | 10.36 | 1.01 |
| 01/15 | 2,835 | 2,857 | 2,804 | 2,826 | +0.28% | 1,693,000 | 8327億5051万 | +9.7% | 10.74 | 1.05 |
| 01/11 | 2,811 | 2,822 | 2,772 | 2,818 | +2.32% | 1,209,500 | 8303億9311万 | +10.08% | 10.71 | 1.05 |
| 01/10 | 2,749 | 2,771 | 2,716 | 2,754 | +1.47% | 1,132,600 | 8115億3394万 | +8.21% | 10.47 | 1.02 |
| 01/09 | 2,660 | 2,735 | 2,633 | 2,714 | -0.11% | 1,658,500 | 7997億4695万 | +7.19% | 10.32 | 1.01 |
| 01/08 | 2,772 | 2,784 | 2,711 | 2,717 | -1.88% | 1,158,700 | 8006億3098万 | +7.77% | 10.33 | 1.01 |
| 01/07 | 2,830 | 2,833 | 2,758 | 2,769 | -0.5% | 1,312,100 | 8159億5406万 | +10.23% | 10.53 | 1.03 |
| 01/04 | 2,804 | 2,810 | 2,736 | 2,783 | +4.47% | 1,459,600 | 8200億7950万 | +11.14% | 10.58 | 1.04 |
| 2012 |
| 12/28 | 2,662 | 2,685 | 2,651 | 2,664 | +1.14% | 981,400 | - | +6.95% | - | - |
| 12/27 | 2,617 | 2,683 | 2,595 | 2,634 | +1.7% | 1,164,400 | - | +6.34% | - | - |
| 12/26 | 2,586 | 2,603 | 2,563 | 2,590 | +1.85% | 835,600 | - | +5.24% | - | - |
| 12/25 | 2,592 | 2,603 | 2,532 | 2,543 | +0.04% | 735,300 | - | +3.88% | - | - |
| 12/21 | 2,619 | 2,625 | 2,513 | 2,542 | -1.43% | 1,704,900 | - | +4.35% | - | - |
| 12/20 | 2,590 | 2,616 | 2,561 | 2,579 | -1.3% | 1,595,000 | - | +6.57% | - | - |
| 12/19 | 2,623 | 2,623 | 2,585 | 2,613 | +2.59% | 1,773,700 | - | +8.88% | - | - |
| 12/18 | 2,517 | 2,571 | 2,513 | 2,547 | +1.88% | 1,502,000 | - | +6.97% | - | - |
| 12/17 | 2,518 | 2,524 | 2,489 | 2,500 | +0.77% | 1,272,300 | - | +5.75% | - | - |
| 12/14 | 2,503 | 2,503 | 2,454 | 2,481 | -1.35% | 2,174,500 | - | +5.53% | - | - |
| 12/13 | 2,509 | 2,521 | 2,465 | 2,515 | +2.07% | 2,477,100 | - | +7.52% | - | - |
| 12/12 | 2,452 | 2,482 | 2,449 | 2,464 | +2.58% | 1,824,800 | - | +5.84% | - | - |
| 12/11 | 2,374 | 2,411 | 2,370 | 2,402 | +1.22% | 1,064,700 | - | +3.58% | - | - |
| 12/10 | 2,400 | 2,402 | 2,353 | 2,373 | +0.04% | 984,300 | - | +2.51% | - | - |
| 12/07 | 2,379 | 2,400 | 2,368 | 2,372 | -1.25% | 1,238,900 | - | +2.6% | - | - |
| 12/06 | 2,438 | 2,447 | 2,396 | 2,402 | +0.08% | 1,132,500 | - | +4.07% | - | - |
| 12/05 | 2,369 | 2,425 | 2,361 | 2,400 | -0.25% | 1,110,400 | - | +4.12% | - | - |
| 12/04 | 2,414 | 2,442 | 2,396 | 2,406 | -0.74% | 1,102,200 | - | +4.56% | - | - |
| 12/03 | 2,458 | 2,461 | 2,412 | 2,424 | -0.49% | 1,205,900 | - | +5.57% | - | - |
| 11/30 | 2,480 | 2,483 | 2,430 | 2,436 | -0.16% | 1,799,800 | - | +6.28% | - | - |
| 11/29 | 2,456 | 2,482 | 2,438 | 2,440 | +0.91% | 1,327,400 | - | +6.55% | - | - |
| 11/28 | 2,480 | 2,504 | 2,412 | 2,418 | -3.82% | 1,402,400 | - | +5.77% | - | - |
| 11/27 | 2,525 | 2,545 | 2,489 | 2,514 | -1.26% | 1,408,800 | - | +10.07% | - | - |
| 11/26 | 2,500 | 2,567 | 2,499 | 2,546 | +3.33% | 3,443,600 | - | +11.67% | - | - |
| 11/22 | 2,381 | 2,465 | 2,380 | 2,464 | +6.67% | 3,181,200 | - | +8.36% | - | - |
| 11/21 | 2,269 | 2,327 | 2,254 | 2,310 | +3.08% | 1,804,400 | - | +1.72% | - | - |
| 11/20 | 2,283 | 2,284 | 2,231 | 2,241 | -1.28% | 1,222,900 | - | -1.32% | - | - |
| 11/19 | 2,274 | 2,285 | 2,257 | 2,270 | +1.75% | 1,942,800 | - | -0.13% | - | - |
| 11/16 | 2,198 | 2,250 | 2,177 | 2,231 | +3.33% | 1,776,400 | - | -1.8% | - | - |
| 11/15 | 2,085 | 2,163 | 2,078 | 2,159 | +3.8% | 1,807,700 | - | -4.89% | - | - |
| 11/14 | 2,120 | 2,120 | 2,077 | 2,080 | -1.89% | 1,263,300 | - | -8.37% | - | - |
| 11/13 | 2,127 | 2,150 | 2,112 | 2,120 | -0.33% | 924,300 | - | -6.73% | - | - |
| 11/12 | 2,150 | 2,161 | 2,126 | 2,127 | -2.34% | 848,700 | - | -6.55% | - | - |
| 11/09 | 2,175 | 2,187 | 2,142 | 2,178 | -0.64% | 1,070,000 | - | -4.47% | - | - |
| 11/08 | 2,197 | 2,224 | 2,174 | 2,192 | -1.66% | 924,300 | - | -3.94% | - | - |
| 11/07 | 2,273 | 2,273 | 2,210 | 2,229 | -0.62% | 907,600 | - | -2.24% | - | - |
| 11/06 | 2,300 | 2,301 | 2,234 | 2,243 | -2.86% | 1,102,700 | - | -1.54% | - | - |
| 11/05 | 2,286 | 2,319 | 2,285 | 2,309 | +0.52% | 699,200 | - | +1.45% | - | - |
| 11/02 | 2,305 | 2,323 | 2,271 | 2,297 | +1.19% | 1,527,000 | - | +1.06% | - | - |
| 11/01 | 2,311 | 2,320 | 2,256 | 2,270 | -2.24% | 1,372,200 | - | -0.09% | - | - |
| 10/31 | 2,279 | 2,364 | 2,200 | 2,322 | +1.44% | 2,182,600 | - | +2.07% | - | - |
| 10/30 | 2,311 | 2,347 | 2,279 | 2,289 | -0.39% | 1,816,800 | - | +0.44% | - | - |
