株価チャート
2012/09/21~2013/02/20
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 |
02/20 | 1,350 | 1,366 | 1,321 | 1,329 | -0.08% | 6,568,000 | 1兆404億 | +6.83% | 8.7 | 1.75 |
02/19 | 1,280 | 1,340 | 1,273 | 1,330 | +3.5% | 9,583,000 | 1兆412億 | +7.34% | 8.71 | 1.75 |
02/18 | 1,291 | 1,328 | 1,278 | 1,285 | +2.15% | 6,329,000 | 1兆59億 | +4.3% | 8.41 | 1.69 |
02/15 | 1,258 | 1,268 | 1,217 | 1,258 | -1.72% | 7,685,000 | 9848億4526万 | +2.61% | 8.24 | 1.65 |
02/14 | 1,297 | 1,298 | 1,260 | 1,280 | -1.01% | 7,614,000 | 1兆20億 | +4.83% | 8.38 | 1.68 |
02/13 | 1,324 | 1,348 | 1,275 | 1,293 | -2.34% | 7,611,000 | 1兆122億 | +6.51% | 8.46 | 1.7 |
02/12 | 1,365 | 1,376 | 1,323 | 1,324 | -0.38% | 7,353,000 | 1兆365億 | +9.69% | 8.67 | 1.74 |
02/08 | 1,366 | 1,397 | 1,325 | 1,329 | -4.39% | 9,130,000 | 1兆404億 | +10.75% | 8.7 | 1.75 |
02/07 | 1,398 | 1,416 | 1,377 | 1,390 | +1.39% | 11,202,000 | 1兆881億 | +16.81% | 9.1 | 1.83 |
02/06 | 1,395 | 1,403 | 1,343 | 1,371 | +5.14% | 17,494,000 | 1兆733億 | +16.48% | 8.98 | 1.8 |
02/05 | 1,319 | 1,351 | 1,300 | 1,304 | -3.62% | 9,467,000 | 1兆208億 | +11.93% | 8.54 | 1.71 |
02/04 | 1,321 | 1,356 | 1,314 | 1,353 | +5.54% | 9,427,000 | 1兆592億 | +17.04% | 8.86 | 1.78 |
02/01 | 1,249 | 1,285 | 1,240 | 1,282 | +4.14% | 8,896,000 | 1兆36億 | +12.26% | 8.39 | 1.69 |
01/31 | 1,216 | 1,244 | 1,211 | 1,231 | +1.32% | 8,856,000 | 9637億788万 | +8.65% | 8.06 | 1.62 |
01/30 | 1,180 | 1,217 | 1,178 | 1,215 | +2.97% | 7,100,000 | 9511億8203万 | +8% | 7.95 | 1.6 |
01/29 | 1,177 | 1,202 | 1,171 | 1,180 | -0.59% | 6,157,000 | 9237億8173万 | +5.73% | 7.72 | 1.55 |
01/28 | 1,205 | 1,220 | 1,183 | 1,187 | -0.42% | 7,731,000 | 9292億6179万 | +7.13% | 7.77 | 1.56 |
01/25 | 1,188 | 1,194 | 1,172 | 1,192 | +3.11% | 8,713,000 | 9331億7612万 | +8.56% | 7.8 | 1.57 |
01/24 | 1,093 | 1,158 | 1,092 | 1,156 | +4.24% | 8,433,000 | 9049億9294万 | +6.25% | 7.57 | 1.52 |
01/23 | 1,101 | 1,132 | 1,100 | 1,109 | -1.51% | 4,812,000 | 8681億9825万 | +2.78% | 7.26 | 1.46 |
01/22 | 1,109 | 1,143 | 1,107 | 1,126 | -0.09% | 6,773,000 | 8815億697万 | +5.23% | 7.37 | 1.48 |
01/21 | 1,166 | 1,167 | 1,125 | 1,127 | -3.84% | 7,737,000 | 8822億8983万 | +6.12% | 7.38 | 1.48 |
01/18 | 1,172 | 1,178 | 1,156 | 1,172 | +3.17% | 9,793,000 | 9175億1880万 | +11.3% | 7.67 | 1.54 |
01/17 | 1,159 | 1,175 | 1,111 | 1,136 | -1.22% | 8,759,000 | 8893億3563万 | +8.92% | 7.44 | 1.49 |
01/16 | 1,174 | 1,179 | 1,100 | 1,150 | -2.87% | 8,606,000 | 9002億9575万 | +11.11% | 7.53 | 1.51 |
01/15 | 1,188 | 1,208 | 1,180 | 1,184 | +0.77% | 9,590,000 | 9269億1319万 | +15.4% | 7.75 | 1.56 |
01/11 | 1,148 | 1,178 | 1,143 | 1,175 | +3.25% | 10,517,000 | 9198億6740万 | +15.65% | 7.69 | 1.55 |
01/10 | 1,141 | 1,160 | 1,133 | 1,138 | +0.8% | 6,743,000 | 8909億136万 | +13.12% | 7.45 | 1.5 |
01/09 | 1,052 | 1,139 | 1,052 | 1,129 | +3.77% | 10,551,000 | 8838億5557万 | +13.24% | 7.39 | 1.48 |
01/08 | 1,104 | 1,111 | 1,074 | 1,088 | -3.72% | 6,992,000 | 8517億5806万 | +10.34% | 7.12 | 1.43 |
01/07 | 1,170 | 1,172 | 1,124 | 1,130 | -2.42% | 5,560,000 | 8846億3843万 | +15.42% | 7.4 | 1.49 |
01/04 | 1,130 | 1,159 | 1,130 | 1,158 | +7.62% | 9,570,000 | 9065億5868万 | +19.38% | 7.58 | 1.52 |
2012 |
12/28 | 1,066 | 1,080 | 1,063 | 1,076 | +1.7% | 5,499,000 | - | +12.2% | - | - |
12/27 | 1,082 | 1,084 | 1,056 | 1,058 | -1.21% | 5,723,000 | - | +11.25% | - | - |
12/26 | 1,078 | 1,080 | 1,054 | 1,071 | +0.19% | 3,493,000 | - | +13.69% | - | - |
12/25 | 1,060 | 1,086 | 1,057 | 1,069 | +4.5% | 4,992,000 | - | +14.58% | - | - |
12/21 | 1,055 | 1,070 | 1,015 | 1,023 | -1.54% | 7,755,000 | - | +10.71% | - | - |
12/20 | 1,026 | 1,058 | 1,023 | 1,039 | +0.19% | 9,064,000 | - | +13.43% | - | - |
12/19 | 1,002 | 1,038 | 1,002 | 1,037 | +5.07% | 8,078,000 | - | +14.59% | - | - |
12/18 | 965 | 993 | 962 | 987 | +1.65% | 5,810,000 | - | +10.4% | - | - |
12/17 | 982 | 986 | 968 | 971 | +1.36% | 5,598,000 | - | +9.47% | - | - |
12/14 | 945 | 961 | 943 | 958 | +1.38% | 10,554,000 | - | +8.86% | - | - |
12/13 | 933 | 948 | 931 | 945 | +2.94% | 8,151,000 | - | +8.25% | - | - |
12/12 | 902 | 918 | 901 | 918 | +2.91% | 6,804,000 | - | +6% | - | - |
12/11 | 895 | 903 | 883 | 892 | -1.76% | 6,747,000 | - | +3.6% | - | - |
12/10 | 917 | 918 | 898 | 908 | -1.52% | 5,166,000 | - | +5.83% | - | - |
12/07 | 919 | 928 | 916 | 922 | +0.22% | 4,472,000 | - | +7.96% | - | - |
12/06 | 937 | 938 | 917 | 920 | -0.76% | 5,289,000 | - | +8.49% | - | - |
12/05 | 917 | 939 | 916 | 927 | 0% | 5,164,000 | - | +10.23% | - | - |
12/04 | 919 | 930 | 916 | 927 | 0% | 5,473,000 | - | +11.28% | - | - |
12/03 | 933 | 936 | 919 | 927 | +0.22% | 6,749,000 | - | +12.36% | - | - |
11/30 | 917 | 926 | 903 | 925 | +1.54% | 11,001,000 | - | +13.22% | - | - |
11/29 | 892 | 911 | 891 | 911 | +4.11% | 7,148,000 | - | +12.61% | - | - |
11/28 | 876 | 899 | 874 | 875 | -1.8% | 6,719,000 | - | +9.1% | - | - |
11/27 | 891 | 900 | 879 | 891 | -1.44% | 7,566,000 | - | +11.79% | - | - |
11/26 | 918 | 931 | 904 | 904 | +0.11% | 9,053,000 | - | +14.43% | - | - |
11/22 | 890 | 904 | 881 | 903 | +4.51% | 10,955,000 | - | +15.33% | - | - |
11/21 | 855 | 874 | 854 | 864 | +2.61% | 7,354,000 | - | +11.48% | - | - |
11/20 | 842 | 853 | 835 | 842 | 0% | 5,273,000 | - | +9.64% | - | - |
11/19 | 861 | 870 | 839 | 842 | -0.82% | 6,436,000 | - | +10.5% | - | - |
11/16 | 811 | 849 | 809 | 849 | +4.94% | 10,188,000 | - | +12.3% | - | - |
11/15 | 774 | 809 | 770 | 809 | +5.75% | 7,447,000 | - | +7.87% | - | - |
11/14 | 781 | 785 | 763 | 765 | -1.8% | 6,074,000 | - | +2.68% | - | - |
11/13 | 796 | 803 | 772 | 779 | -1.77% | 6,065,000 | - | +4.99% | - | - |
11/12 | 781 | 795 | 779 | 793 | -0.13% | 4,257,000 | - | +7.31% | - | - |
11/09 | 775 | 797 | 771 | 794 | +0.76% | 6,086,000 | - | +8.03% | - | - |
11/08 | 773 | 789 | 771 | 788 | +1.03% | 5,675,000 | - | +7.65% | - | - |
11/07 | 798 | 808 | 777 | 780 | -1.64% | 7,412,000 | - | +7.14% | - | - |
11/06 | 804 | 811 | 788 | 793 | -2.46% | 5,585,000 | - | +9.68% | - | - |
11/05 | 800 | 822 | 799 | 813 | +1.75% | 7,877,000 | - | +13.39% | - | - |
11/02 | 780 | 802 | 778 | 799 | +3.77% | 6,292,000 | - | +12.54% | - | - |
11/01 | 769 | 778 | 764 | 770 | +0.39% | 6,792,000 | - | +9.38% | - | - |
10/31 | 748 | 773 | 745 | 767 | +6.68% | 11,336,000 | - | +9.57% | - | - |
10/30 | 727 | 738 | 718 | 719 | -0.28% | 5,150,000 | - | +3.3% | - | - |
10/29 | 726 | 730 | 712 | 721 | -0.28% | 4,676,000 | - | +4.04% | - | - |
10/26 | 738 | 740 | 723 | 723 | -2.43% | 5,083,000 | - | +4.63% | - | - |
10/25 | 739 | 742 | 731 | 741 | +0.68% | 5,147,000 | - | +7.39% | - | - |
10/24 | 733 | 746 | 728 | 736 | -0.94% | 7,229,000 | - | +7.13% | - | - |
10/23 | 728 | 748 | 724 | 743 | +3.77% | 11,486,000 | - | +8.63% | - | - |
10/22 | 702 | 720 | 701 | 716 | -0.14% | 3,050,000 | - | +5.14% | - | - |
10/19 | 705 | 718 | 702 | 717 | +1.13% | 4,151,000 | - | +5.75% | - | - |
10/18 | 699 | 717 | 696 | 709 | +2.9% | 6,623,000 | - | +4.88% | - | - |
10/17 | 692 | 694 | 686 | 689 | -0.72% | 6,391,000 | - | +2.38% | - | - |
10/16 | 705 | 706 | 685 | 694 | -0.72% | 5,837,000 | - | +3.43% | - | - |
10/15 | 691 | 709 | 691 | 699 | +0.72% | 6,232,000 | - | +4.33% | - | - |
10/12 | 690 | 700 | 688 | 694 | +2.21% | 4,289,000 | - | +4.05% | - | - |
10/11 | 684 | 688 | 676 | 679 | -1.88% | 4,508,000 | - | +2.41% | - | - |
10/10 | 691 | 697 | 686 | 692 | -1% | 4,478,000 | - | +4.69% | - | - |
10/09 | 698 | 707 | 698 | 699 | -1.27% | 3,311,000 | - | +6.23% | - | - |
10/05 | 704 | 710 | 696 | 708 | +0.28% | 4,575,000 | - | +8.09% | - | - |
10/04 | 688 | 713 | 683 | 706 | +3.52% | 8,049,000 | - | +8.28% | - | - |
10/03 | 663 | 688 | 663 | 682 | +3.33% | 9,366,000 | - | +4.92% | - | - |
10/02 | 647 | 664 | 645 | 660 | +2.96% | 5,742,000 | - | +1.85% | - | - |
10/01 | 649 | 655 | 632 | 641 | -1.08% | 4,610,000 | - | -0.93% | - | - |
09/28 | 666 | 673 | 643 | 648 | -1.52% | 6,529,000 | - | 0% | - | - |
09/27 | 649 | 659 | 637 | 658 | +0.46% | 3,800,000 | - | +1.54% | - | - |
09/26 | 664 | 669 | 653 | 655 | -1.36% | 4,439,000 | - | +1.08% | - | - |
09/25 | 658 | 669 | 655 | 664 | +0.15% | 3,546,000 | - | +2.47% | - | - |
09/24 | 661 | 665 | 655 | 663 | -0.6% | 3,218,000 | - | +2.31% | - | - |
09/21 | 680 | 682 | 664 | 667 | -1.62% | 4,834,000 | - | +2.93% | - | - |