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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 1,203 | 1,205 | 1,182 | 1,185 | -1.25% | 15,668,400 | 6兆4396億 | -1.5% | 17.54 | 1.16 |
| 03/28 | 1,210 | 1,215 | 1,177 | 1,200 | -1.64% | 19,655,400 | 6兆5211億 | -0.08% | 17.76 | 1.18 |
| 03/27 | 1,217 | 1,223 | 1,208 | 1,220 | +0.55% | 12,386,400 | 6兆6298億 | +1.67% | 18.06 | 1.2 |
| 03/26 | 1,218 | 1,227 | 1,210 | 1,213 | -0.95% | 17,947,200 | 6兆5935億 | +1.28% | 17.96 | 1.19 |
| 03/25 | 1,233 | 1,238 | 1,223 | 1,225 | +0.14% | 16,248,600 | 6兆6569億 | +2.42% | 18.13 | 1.2 |
| 03/22 | 1,240 | 1,243 | 1,220 | 1,223 | -2.65% | 16,518,600 | 6兆6479億 | +2.54% | 18.11 | 1.2 |
| 03/21 | 1,270 | 1,272 | 1,253 | 1,257 | -0.26% | 18,820,200 | 6兆8290億 | +5.51% | 18.6 | 1.23 |
| 03/19 | 1,253 | 1,267 | 1,247 | 1,260 | +2.44% | 13,313,700 | 6兆8471億 | +6.06% | 18.65 | 1.24 |
| 03/18 | 1,250 | 1,253 | 1,230 | 1,230 | -3.4% | 17,704,200 | 6兆6841億 | +3.89% | 18.21 | 1.21 |
| 03/15 | 1,260 | 1,277 | 1,257 | 1,273 | +2.55% | 41,427,000 | 6兆9196億 | +7.73% | 18.85 | 1.25 |
| 03/14 | 1,260 | 1,260 | 1,233 | 1,242 | -0.4% | 15,963,600 | 6兆7475億 | +5.32% | 18.38 | 1.22 |
| 03/13 | 1,230 | 1,255 | 1,228 | 1,247 | +0.27% | 17,589,900 | 6兆7747億 | +5.92% | 18.45 | 1.22 |
| 03/12 | 1,273 | 1,275 | 1,238 | 1,243 | -0.67% | 19,879,800 | 6兆7566億 | +5.91% | 18.4 | 1.22 |
| 03/11 | 1,250 | 1,260 | 1,235 | 1,252 | +2.6% | 20,291,100 | 6兆8019億 | +6.89% | 18.53 | 1.23 |
| 03/08 | 1,200 | 1,222 | 1,198 | 1,220 | +2.66% | 54,236,100 | 6兆6298億 | +4.45% | 18.06 | 1.2 |
| 03/07 | 1,193 | 1,200 | 1,185 | 1,188 | +0.56% | 17,644,800 | 6兆4577億 | +1.92% | 17.59 | 1.17 |
| 03/06 | 1,180 | 1,187 | 1,175 | 1,182 | +2.01% | 17,296,200 | 6兆4215億 | +1.43% | 17.49 | 1.16 |
| 03/05 | 1,175 | 1,177 | 1,155 | 1,158 | 0% | 12,849,300 | 6兆2947億 | -0.4% | 17.14 | 1.14 |
| 03/04 | 1,163 | 1,168 | 1,150 | 1,158 | +0.29% | 14,653,500 | 6兆2947億 | -0.32% | 17.14 | 1.14 |
| 03/01 | 1,147 | 1,155 | 1,142 | 1,155 | +0.29% | 11,638,500 | 6兆2765億 | -0.52% | 17.1 | 1.13 |
| 02/28 | 1,133 | 1,152 | 1,125 | 1,152 | +3.75% | 24,229,800 | 6兆2584億 | -0.72% | 17.05 | 1.13 |
| 02/27 | 1,142 | 1,147 | 1,110 | 1,110 | -2.49% | 20,083,500 | 6兆320億 | -4.15% | 16.43 | 1.09 |
| 02/26 | 1,133 | 1,158 | 1,130 | 1,138 | -3.12% | 23,562,900 | 6兆1860億 | -1.7% | 16.85 | 1.12 |
| 02/25 | 1,177 | 1,185 | 1,170 | 1,175 | +1.59% | 17,343,000 | 6兆3852億 | +1.47% | 17.39 | 1.15 |
| 02/22 | 1,143 | 1,160 | 1,135 | 1,157 | -0.14% | 19,128,000 | 6兆2856億 | -0.03% | 17.12 | 1.14 |
| 02/21 | 1,167 | 1,168 | 1,150 | 1,158 | -0.71% | 13,546,200 | 6兆2947億 | +0.29% | 17.14 | 1.14 |
| 02/20 | 1,180 | 1,183 | 1,160 | 1,167 | +0.29% | 18,558,600 | 6兆3399億 | +1.27% | 17.27 | 1.15 |
| 02/19 | 1,158 | 1,177 | 1,157 | 1,163 | -0.43% | 13,956,300 | 6兆3218億 | +1.07% | 17.22 | 1.14 |
| 02/18 | 1,173 | 1,187 | 1,167 | 1,168 | +1.45% | 18,987,300 | 6兆3490億 | +1.68% | 17.29 | 1.15 |
| 02/15 | 1,157 | 1,158 | 1,117 | 1,152 | -1.57% | 25,235,100 | 6兆2584億 | +0.41% | 17.05 | 1.13 |
| 02/14 | 1,183 | 1,183 | 1,167 | 1,170 | -0.14% | 19,258,200 | 6兆3581億 | +2.27% | 17.32 | 1.15 |
| 02/13 | 1,178 | 1,193 | 1,167 | 1,172 | -0.85% | 19,782,900 | 6兆3671億 | +2.78% | 17.34 | 1.15 |
| 02/12 | 1,202 | 1,207 | 1,182 | 1,182 | +0.42% | 19,535,100 | 6兆4215億 | +4.02% | 17.49 | 1.16 |
| 02/08 | 1,177 | 1,188 | 1,173 | 1,177 | -1.4% | 25,859,700 | 6兆3943億 | +3.85% | 17.42 | 1.16 |
| 02/07 | 1,193 | 1,202 | 1,187 | 1,193 | 0% | 20,999,400 | 6兆4849億 | +5.89% | 17.66 | 1.17 |
| 02/06 | 1,193 | 1,205 | 1,183 | 1,193 | +3.32% | 30,719,400 | 6兆4849億 | +6.45% | 17.66 | 1.17 |
| 02/05 | 1,167 | 1,175 | 1,153 | 1,155 | -2.39% | 22,723,800 | 6兆2765億 | +3.68% | 17.1 | 1.13 |
| 02/04 | 1,190 | 1,192 | 1,178 | 1,183 | +1% | 20,245,500 | 6兆4305億 | +6.8% | 17.51 | 1.16 |
| 02/01 | 1,180 | 1,193 | 1,157 | 1,172 | +0.29% | 32,671,200 | 6兆3671億 | +6.42% | 17.34 | 1.15 |
| 01/31 | 1,160 | 1,170 | 1,155 | 1,168 | +0.86% | 20,359,200 | 6兆3490億 | +6.79% | 17.29 | 1.15 |
| 01/30 | 1,128 | 1,162 | 1,127 | 1,158 | +1.31% | 23,304,300 | 6兆2947億 | +6.37% | 17.14 | 1.14 |
| 01/29 | 1,128 | 1,150 | 1,127 | 1,143 | +0.88% | 16,903,800 | 6兆2131億 | +5.77% | 16.92 | 1.12 |
| 01/28 | 1,155 | 1,157 | 1,132 | 1,133 | -0.58% | 16,879,800 | 6兆1588億 | +5.62% | 16.77 | 1.11 |
| 01/25 | 1,140 | 1,140 | 1,128 | 1,140 | +2.09% | 23,835,600 | 6兆1950億 | +7.04% | 16.87 | 1.12 |
| 01/24 | 1,087 | 1,120 | 1,083 | 1,117 | +1.98% | 20,944,500 | 6兆682億 | +5.64% | 16.53 | 1.1 |
| 01/23 | 1,097 | 1,115 | 1,092 | 1,095 | -1.65% | 18,151,500 | 5兆9505億 | +4.39% | 16.21 | 1.08 |
| 01/22 | 1,135 | 1,140 | 1,103 | 1,113 | -2.34% | 30,047,700 | 6兆501億 | +6.85% | 16.48 | 1.09 |
| 01/21 | 1,148 | 1,150 | 1,130 | 1,140 | -0.58% | 15,549,900 | 6兆1950億 | +10.25% | 16.87 | 1.12 |
| 01/18 | 1,150 | 1,158 | 1,140 | 1,147 | +3.15% | 29,600,100 | 6兆2313億 | +11.87% | 16.97 | 1.13 |
| 01/17 | 1,113 | 1,130 | 1,085 | 1,112 | +1.68% | 28,499,700 | 6兆411億 | +9.42% | 16.45 | 1.09 |
| 01/16 | 1,118 | 1,118 | 1,093 | 1,093 | -2.96% | 21,189,600 | 5兆9414億 | +8.57% | 16.18 | 1.07 |
| 01/15 | 1,137 | 1,147 | 1,120 | 1,127 | 0% | 24,749,100 | 6兆1226億 | +12.67% | 16.68 | 1.11 |
| 01/11 | 1,133 | 1,143 | 1,117 | 1,127 | +1.5% | 24,316,800 | 6兆1226億 | +13.69% | 16.68 | 1.11 |
| 01/10 | 1,098 | 1,122 | 1,093 | 1,110 | +2.46% | 21,607,200 | 6兆320億 | +13.03% | 16.43 | 1.09 |
| 01/09 | 1,035 | 1,093 | 1,033 | 1,083 | +1.56% | 24,446,100 | 5兆8871億 | +11.23% | 16.03 | 1.06 |
| 01/08 | 1,078 | 1,088 | 1,060 | 1,067 | -0.93% | 22,032,600 | 5兆7965億 | +10.31% | 15.79 | 1.05 |
| 01/07 | 1,105 | 1,108 | 1,070 | 1,077 | -1.22% | 24,229,800 | 5兆8509億 | +12.15% | 15.94 | 1.06 |
| 01/04 | 1,110 | 1,112 | 1,083 | 1,090 | +3.97% | 30,564,600 | 5兆9233億 | +14.26% | 16.13 | 1.07 |
| 2012 |
| 12/28 | 1,060 | 1,062 | 1,048 | 1,048 | +1.13% | 23,020,800 | - | +10.7% | - | - |
| 12/27 | 1,030 | 1,052 | 1,028 | 1,037 | +1.63% | 23,460,600 | - | +10.17% | - | - |
| 12/26 | 1,017 | 1,028 | 1,007 | 1,020 | +0.99% | 18,840,600 | - | +9.32% | - | - |
| 12/25 | 1,023 | 1,025 | 1,007 | 1,010 | +1% | 12,812,700 | - | +8.95% | - | - |
| 12/21 | 1,023 | 1,028 | 995 | 1,000 | -0.5% | 29,887,500 | - | +8.46% | - | - |
| 12/20 | 1,013 | 1,018 | 999 | 1,005 | -1.79% | 30,136,800 | - | +9.96% | - | - |
| 12/19 | 997 | 1,023 | 990 | 1,023 | +6.15% | 37,677,900 | - | +13.08% | - | - |
| 12/18 | 950 | 971 | 950 | 964 | +1.83% | 23,971,200 | - | +7.59% | - | - |
| 12/17 | 958 | 966 | 945 | 947 | +0.39% | 23,265,300 | - | +6.49% | - | - |
| 12/14 | 931 | 950 | 927 | 943 | +0.18% | 37,579,200 | - | +6.8% | - | - |
| 12/13 | 932 | 944 | 926 | 941 | +2.73% | 27,605,400 | - | +7.34% | - | - |
| 12/12 | 913 | 920 | 913 | 916 | +1.33% | 16,031,700 | - | +5.08% | - | - |
| 12/11 | 908 | 912 | 903 | 904 | -1.17% | 14,476,800 | - | +4.07% | - | - |
| 12/10 | 926 | 926 | 912 | 915 | -0.69% | 14,352,600 | - | +5.66% | - | - |
| 12/07 | 916 | 931 | 913 | 921 | +0.62% | 18,809,100 | - | +6.88% | - | - |
| 12/06 | 915 | 919 | 907 | 916 | +1.55% | 19,191,300 | - | +6.85% | - | - |
| 12/05 | 898 | 911 | 892 | 902 | -0.66% | 19,587,300 | - | +5.83% | - | - |
| 12/04 | 903 | 918 | 901 | 908 | +0.85% | 25,491,000 | - | +7.16% | - | - |
| 12/03 | 917 | 917 | 897 | 900 | -1.17% | 21,866,400 | - | +6.76% | - | - |
| 11/30 | 914 | 915 | 898 | 911 | +0.22% | 34,368,900 | - | +8.28% | - | - |
| 11/29 | 905 | 912 | 901 | 909 | +2.02% | 20,283,300 | - | +8.3% | - | - |
| 11/28 | 900 | 913 | 890 | 891 | -2.05% | 16,781,400 | - | +6.54% | - | - |
| 11/27 | 909 | 917 | 902 | 909 | -1.37% | 23,475,900 | - | +8.77% | - | - |
| 11/26 | 930 | 943 | 921 | 922 | +0.58% | 29,389,500 | - | +10.55% | - | - |
| 11/22 | 910 | 917 | 904 | 917 | +3.5% | 31,470,600 | - | +10.18% | - | - |
| 11/21 | 873 | 886 | 869 | 886 | +3.18% | 26,215,500 | - | +6.84% | - | - |
| 11/20 | 869 | 873 | 855 | 858 | -1.04% | 16,350,000 | - | +3.79% | - | - |
| 11/19 | 876 | 880 | 866 | 867 | +0.42% | 21,867,300 | - | +5.13% | - | - |
| 11/16 | 845 | 867 | 839 | 864 | +5.11% | 34,421,400 | - | +4.94% | - | - |
| 11/15 | 793 | 823 | 789 | 822 | +5.12% | 24,504,600 | - | +0.33% | - | - |
| 11/14 | 785 | 786 | 781 | 782 | -0.47% | 8,554,800 | - | -4.32% | - | - |
| 11/13 | 788 | 788 | 781 | 785 | -0.08% | 11,636,400 | - | -3.88% | - | - |
| 11/12 | 788 | 793 | 785 | 786 | -1.26% | 9,978,000 | - | -3.79% | - | - |
| 11/09 | 787 | 800 | 784 | 796 | -0.29% | 20,430,900 | - | -2.69% | - | - |
| 11/08 | 810 | 815 | 796 | 798 | -3.47% | 19,874,400 | - | -2.52% | - | - |
| 11/07 | 828 | 831 | 817 | 827 | +0.4% | 13,549,500 | - | +1.1% | - | - |
| 11/06 | 832 | 834 | 814 | 824 | -1.04% | 19,461,000 | - | +0.82% | - | - |
| 11/05 | 828 | 834 | 824 | 832 | +1.22% | 14,326,200 | - | +2% | - | - |
| 11/02 | 807 | 824 | 806 | 822 | +3.26% | 20,083,200 | - | +1.02% | - | - |
| 11/01 | 800 | 804 | 788 | 796 | -0.04% | 15,009,000 | - | -2.17% | - | - |
| 10/31 | 788 | 800 | 779 | 797 | +2.44% | 20,162,100 | - | -2.25% | - | - |
| 10/30 | 797 | 804 | 778 | 778 | -2.75% | 36,805,800 | - | -4.81% | - | - |
