株価チャート
2013/04/08～2013/08/29
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 |
| 08/29 | 2,956 | 2,968 | 2,929 | 2,949 | -0.27% | 5,924,900 | 3兆9332億 | -4.19% | 14.55 | 1.15 |
| 08/28 | 2,970 | 2,973 | 2,942 | 2,957 | -1.43% | 8,640,600 | 3兆9439億 | -4.3% | 14.59 | 1.16 |
| 08/27 | 3,010 | 3,030 | 3,000 | 3,000 | -0.33% | 3,289,600 | 4兆12億 | -3.51% | 14.8 | 1.17 |
| 08/26 | 3,025 | 3,030 | 3,000 | 3,010 | -0.33% | 3,195,000 | 4兆146億 | -3.71% | 14.85 | 1.18 |
| 08/23 | 3,025 | 3,035 | 3,000 | 3,020 | +1.07% | 6,182,700 | 4兆279億 | -3.85% | 14.9 | 1.18 |
| 08/22 | 3,010 | 3,015 | 2,966 | 2,988 | -1.22% | 9,352,400 | 3兆9852億 | -5.29% | 14.74 | 1.17 |
| 08/21 | 3,010 | 3,035 | 3,005 | 3,025 | +0.5% | 6,585,400 | 4兆346億 | -4.66% | 14.92 | 1.18 |
| 08/20 | 3,040 | 3,045 | 3,005 | 3,010 | -1.63% | 8,071,600 | 4兆146億 | -5.58% | 14.85 | 1.18 |
| 08/19 | 3,070 | 3,080 | 3,045 | 3,060 | -0.33% | 3,377,600 | 4兆813億 | -4.55% | 15.1 | 1.2 |
| 08/16 | 3,095 | 3,110 | 3,060 | 3,070 | -1.44% | 6,435,300 | 4兆946億 | -4.6% | 15.14 | 1.2 |
| 08/15 | 3,115 | 3,150 | 3,110 | 3,115 | -0.95% | 4,524,100 | 4兆1546億 | -3.53% | 15.37 | 1.22 |
| 08/14 | 3,160 | 3,165 | 3,125 | 3,145 | -1.41% | 6,448,000 | 4兆1946億 | -2.9% | 15.51 | 1.23 |
| 08/13 | 3,135 | 3,200 | 3,120 | 3,190 | +1.92% | 4,376,100 | 4兆2547億 | -1.82% | 15.74 | 1.25 |
| 08/12 | 3,050 | 3,135 | 3,040 | 3,130 | +2.12% | 6,300,600 | 4兆1746億 | -3.81% | 15.44 | 1.22 |
| 08/09 | 3,120 | 3,125 | 3,040 | 3,065 | -2.23% | 8,614,400 | 4兆879億 | -6.1% | 15.12 | 1.2 |
| 08/08 | 3,110 | 3,190 | 3,105 | 3,135 | +0.16% | 7,149,300 | 4兆1813億 | -4.25% | 15.47 | 1.22 |
| 08/07 | 3,140 | 3,175 | 3,125 | 3,130 | -2.49% | 6,548,400 | 4兆1746億 | -4.66% | 15.44 | 1.22 |
| 08/06 | 3,175 | 3,210 | 3,150 | 3,210 | +1.1% | 4,659,900 | 4兆2813億 | -2.49% | 15.84 | 1.25 |
| 08/05 | 3,180 | 3,195 | 3,135 | 3,175 | +0.63% | 4,906,300 | 4兆2346億 | -3.61% | 15.66 | 1.24 |
| 08/02 | 3,150 | 3,160 | 3,125 | 3,155 | +1.94% | 6,468,000 | 4兆2080億 | -4.28% | 15.56 | 1.23 |
| 08/01 | 3,050 | 3,110 | 3,035 | 3,095 | +2.31% | 6,146,400 | 4兆1279億 | -6.18% | 15.27 | 1.21 |
| 07/31 | 3,040 | 3,090 | 3,020 | 3,025 | -0.33% | 9,138,300 | 4兆346億 | -8.39% | 14.92 | 1.18 |
| 07/30 | 3,075 | 3,080 | 3,005 | 3,035 | -2.1% | 16,476,100 | 4兆479億 | -8.34% | 14.97 | 1.19 |
| 07/29 | 3,120 | 3,135 | 3,090 | 3,100 | -2.05% | 8,699,500 | 4兆1346億 | -6.63% | 15.29 | 1.21 |
| 07/26 | 3,200 | 3,215 | 3,165 | 3,165 | -2.47% | 9,490,000 | 4兆2213億 | -4.87% | 15.61 | 1.24 |
| 07/25 | 3,200 | 3,265 | 3,190 | 3,245 | -5.39% | 20,528,100 | 4兆3280億 | -2.52% | 16.01 | 1.27 |
| 07/24 | 3,410 | 3,440 | 3,400 | 3,430 | +0.29% | 4,482,000 | 4兆5748億 | +3.03% | 16.92 | 1.34 |
| 07/23 | 3,380 | 3,435 | 3,375 | 3,420 | +1.18% | 4,008,300 | 4兆5614億 | +3.04% | 16.87 | 1.34 |
| 07/22 | 3,420 | 3,420 | 3,360 | 3,380 | -0.15% | 4,086,900 | 4兆5081億 | +2.18% | 16.67 | 1.32 |
| 07/19 | 3,430 | 3,445 | 3,350 | 3,385 | -1.02% | 7,122,500 | 4兆5147億 | +2.64% | 16.7 | 1.32 |
| 07/18 | 3,415 | 3,420 | 3,390 | 3,420 | +0.29% | 3,461,000 | 4兆5614億 | +4.01% | 16.87 | 1.34 |
| 07/17 | 3,435 | 3,440 | 3,375 | 3,410 | -1.45% | 5,557,400 | 4兆5481億 | +3.96% | 16.82 | 1.33 |
| 07/16 | 3,420 | 3,480 | 3,410 | 3,460 | +2.67% | 6,448,900 | 4兆6148億 | +5.78% | 17.07 | 1.35 |
| 07/12 | 3,350 | 3,375 | 3,330 | 3,370 | +1.2% | 5,504,200 | 4兆4947億 | +3.25% | 16.62 | 1.32 |
| 07/11 | 3,340 | 3,365 | 3,290 | 3,330 | -1.48% | 4,687,000 | 4兆4414億 | +2.24% | 16.43 | 1.3 |
| 07/10 | 3,360 | 3,385 | 3,350 | 3,380 | 0% | 4,316,300 | 4兆5081億 | +3.87% | 16.67 | 1.32 |
| 07/09 | 3,380 | 3,380 | 3,325 | 3,380 | +1.5% | 4,856,100 | 4兆5081億 | +3.97% | 16.67 | 1.32 |
| 07/08 | 3,385 | 3,400 | 3,325 | 3,330 | -1.33% | 4,871,600 | 4兆4414億 | +2.34% | 16.43 | 1.3 |
| 07/05 | 3,340 | 3,385 | 3,335 | 3,375 | +1.66% | 4,325,600 | 4兆5014億 | +3.65% | 16.65 | 1.32 |
| 07/04 | 3,320 | 3,355 | 3,315 | 3,320 | -1.04% | 3,644,300 | 4兆4280億 | +1.75% | 16.38 | 1.3 |
| 07/03 | 3,370 | 3,380 | 3,330 | 3,355 | -0.15% | 4,593,500 | 4兆4747億 | +2.47% | 16.55 | 1.31 |
| 07/02 | 3,260 | 3,360 | 3,260 | 3,360 | +3.7% | 9,864,700 | 4兆4814億 | +2.25% | 16.58 | 1.31 |
| 07/01 | 3,260 | 3,260 | 3,180 | 3,240 | +0.15% | 6,224,200 | 4兆3213億 | -1.82% | 15.98 | 1.27 |
| 06/28 | 3,240 | 3,275 | 3,220 | 3,235 | +0.47% | 7,604,800 | 4兆3147億 | -2.47% | 18.72 | 1.48 |
| 06/27 | 3,245 | 3,245 | 3,170 | 3,220 | +1.1% | 7,733,200 | 4兆2947億 | -3.48% | 18.63 | 1.48 |
| 06/26 | 3,200 | 3,230 | 3,170 | 3,185 | -2% | 7,554,600 | 4兆2480億 | -5.1% | 18.43 | 1.46 |
| 06/25 | 3,250 | 3,290 | 3,210 | 3,250 | 0% | 7,876,700 | 4兆3347億 | -3.96% | 18.81 | 1.49 |
| 06/24 | 3,300 | 3,305 | 3,230 | 3,250 | -0.61% | 5,648,900 | 4兆3347億 | -4.58% | 18.81 | 1.49 |
| 06/21 | 3,150 | 3,290 | 3,140 | 3,270 | +1.71% | 11,520,700 | 4兆3614億 | -4.61% | 18.92 | 1.5 |
| 06/20 | 3,210 | 3,245 | 3,180 | 3,215 | -1.08% | 7,763,800 | 4兆2880億 | -6.78% | 18.6 | 1.47 |
| 06/19 | 3,245 | 3,265 | 3,215 | 3,250 | +2.36% | 6,459,600 | 4兆3347億 | -6.37% | 18.81 | 1.49 |
| 06/18 | 3,170 | 3,205 | 3,135 | 3,175 | +0.47% | 6,789,200 | 4兆2346億 | -9.05% | 18.37 | 1.46 |
| 06/17 | 3,125 | 3,165 | 3,105 | 3,160 | +1.12% | 6,369,400 | 4兆2146億 | -9.97% | 18.29 | 1.45 |
| 06/14 | 3,120 | 3,190 | 3,105 | 3,125 | 0% | 15,023,600 | 4兆1680億 | -11.42% | 18.08 | 1.43 |
| 06/13 | 3,170 | 3,180 | 3,100 | 3,125 | -3.4% | 9,002,600 | 4兆1680億 | -11.85% | 18.08 | 1.43 |
| 06/12 | 3,135 | 3,260 | 3,115 | 3,235 | +1.57% | 7,840,200 | 4兆3147億 | -9.1% | 18.72 | 1.48 |
| 06/11 | 3,250 | 3,255 | 3,185 | 3,185 | -3.04% | 11,827,900 | 4兆2480億 | -10.78% | 18.43 | 1.46 |
| 06/10 | 3,280 | 3,295 | 3,240 | 3,285 | +3.14% | 6,925,400 | 4兆3814億 | -8.29% | 19.01 | 1.51 |
| 06/07 | 3,215 | 3,240 | 3,145 | 3,185 | -2.6% | 11,984,700 | 4兆2480億 | -11.23% | 18.43 | 1.46 |
| 06/06 | 3,235 | 3,365 | 3,220 | 3,270 | -1.06% | 10,749,500 | 4兆3614億 | -9.14% | 18.92 | 1.5 |
| 06/05 | 3,400 | 3,440 | 3,300 | 3,305 | -4.34% | 9,058,600 | 4兆4080億 | -8.4% | 19.13 | 1.51 |
| 06/04 | 3,335 | 3,490 | 3,315 | 3,455 | +2.22% | 8,792,200 | 4兆6081億 | -4.51% | 19.99 | 1.58 |
| 06/03 | 3,500 | 3,500 | 3,370 | 3,380 | -4.25% | 8,496,500 | 4兆5081億 | -6.71% | 19.56 | 1.55 |
| 05/31 | 3,610 | 3,625 | 3,510 | 3,530 | -1.94% | 7,854,100 | 4兆7081億 | -3.08% | 20.43 | 1.62 |
| 05/30 | 3,630 | 3,665 | 3,565 | 3,600 | -1.91% | 7,695,900 | 4兆8015億 | -1.42% | 20.83 | 1.65 |
| 05/29 | 3,765 | 3,765 | 3,660 | 3,670 | -0.68% | 7,603,300 | 4兆8949億 | +0.3% | 21.24 | 1.68 |
| 05/28 | 3,630 | 3,745 | 3,610 | 3,695 | +0.96% | 5,261,900 | 4兆9282億 | +0.93% | 21.38 | 1.69 |
| 05/27 | 3,710 | 3,740 | 3,655 | 3,660 | -1.35% | 8,028,900 | 4兆8815億 | -0.03% | 21.18 | 1.68 |
| 05/24 | 3,800 | 3,835 | 3,565 | 3,710 | -0.67% | 17,690,600 | 4兆9482億 | +1.34% | 21.47 | 1.7 |
| 05/23 | 4,000 | 4,115 | 3,710 | 3,735 | -3.86% | 22,033,200 | 4兆9816億 | +2.13% | 21.61 | 1.71 |
| 05/22 | 3,810 | 3,945 | 3,805 | 3,885 | +2.24% | 12,177,600 | 5兆1816億 | +6.29% | 22.48 | 1.78 |
| 05/21 | 3,770 | 3,810 | 3,755 | 3,800 | -0.13% | 4,189,700 | 5兆683億 | +4.22% | 21.99 | 1.74 |
| 05/20 | 3,805 | 3,820 | 3,785 | 3,805 | +0.66% | 5,220,700 | 5兆749億 | +4.48% | 22.02 | 1.74 |
| 05/17 | 3,795 | 3,810 | 3,770 | 3,780 | +0.13% | 7,293,700 | 5兆416億 | +4.07% | 21.87 | 1.73 |
| 05/16 | 3,790 | 3,800 | 3,725 | 3,775 | +0.94% | 8,716,000 | 5兆349億 | +4.31% | 21.85 | 1.73 |
| 05/15 | 3,695 | 3,770 | 3,680 | 3,740 | +2.61% | 11,048,900 | 4兆9882億 | +3.74% | 21.64 | 1.71 |
| 05/14 | 3,640 | 3,670 | 3,625 | 3,645 | +0.55% | 6,832,600 | 4兆8615億 | +1.62% | 21.09 | 1.67 |
| 05/13 | 3,640 | 3,645 | 3,610 | 3,625 | +1.97% | 6,974,800 | 4兆8348億 | +1.54% | 20.98 | 1.66 |
| 05/10 | 3,590 | 3,590 | 3,525 | 3,555 | +2.45% | 9,897,000 | 4兆7415億 | -0.03% | 20.57 | 1.63 |
| 05/09 | 3,510 | 3,515 | 3,455 | 3,470 | -1% | 5,654,800 | 4兆6281億 | -2.09% | 20.08 | 1.59 |
| 05/08 | 3,485 | 3,545 | 3,475 | 3,505 | +0.57% | 6,988,500 | 4兆6748億 | -0.96% | 20.28 | 1.61 |
| 05/07 | 3,535 | 3,535 | 3,485 | 3,485 | +1.16% | 6,897,600 | 4兆6481億 | -1.41% | 20.17 | 1.6 |
| 05/02 | 3,400 | 3,480 | 3,400 | 3,445 | +0.15% | 6,366,200 | 4兆5948億 | -2.52% | 19.94 | 1.58 |
| 05/01 | 3,460 | 3,475 | 3,405 | 3,440 | -1.57% | 7,866,600 | 4兆5881億 | -2.74% | 19.91 | 1.58 |
| 04/30 | 3,550 | 3,555 | 3,480 | 3,495 | -1.83% | 8,585,200 | 4兆6615億 | -1.24% | 20.22 | 1.6 |
| 04/26 | 3,615 | 3,615 | 3,550 | 3,560 | -0.97% | 10,662,300 | 4兆7481億 | +0.59% | 20.6 | 1.63 |
| 04/25 | 3,630 | 3,665 | 3,555 | 3,595 | -6.38% | 27,280,500 | 4兆7948億 | +1.64% | 20.8 | 1.65 |
| 04/24 | 3,835 | 3,840 | 3,790 | 3,840 | +1.32% | 7,501,100 | 5兆1216億 | +8.63% | 22.22 | 1.76 |
| 04/23 | 3,800 | 3,820 | 3,755 | 3,790 | +0.26% | 4,574,000 | 5兆549億 | +7.64% | 21.93 | 1.74 |
| 04/22 | 3,800 | 3,840 | 3,770 | 3,780 | +1.75% | 7,393,500 | 5兆416億 | +7.88% | 21.87 | 1.73 |
| 04/19 | 3,720 | 3,740 | 3,665 | 3,715 | +0.95% | 7,586,500 | 4兆9549億 | +6.39% | 21.5 | 1.7 |
| 04/18 | 3,700 | 3,750 | 3,680 | 3,680 | +0.27% | 8,148,500 | 4兆9082億 | +5.69% | 21.3 | 1.69 |
| 04/17 | 3,645 | 3,710 | 3,620 | 3,670 | +1.66% | 7,798,500 | 4兆8949億 | +5.67% | 21.24 | 1.68 |
| 04/16 | 3,605 | 3,650 | 3,560 | 3,610 | -1.77% | 7,859,000 | 4兆8148億 | +4.09% | 20.89 | 1.65 |
| 04/15 | 3,615 | 3,710 | 3,615 | 3,675 | 0% | 7,969,600 | 4兆9015億 | +6.09% | 21.27 | 1.68 |
| 04/12 | 3,690 | 3,695 | 3,560 | 3,675 | -0.54% | 11,970,400 | 4兆9015億 | +6.46% | 21.27 | 1.68 |
| 04/11 | 3,600 | 3,725 | 3,595 | 3,695 | +4.23% | 13,930,500 | 4兆9282億 | +7.41% | 21.38 | 1.69 |
| 04/10 | 3,480 | 3,570 | 3,470 | 3,545 | +2.01% | 13,044,400 | 4兆7281億 | +3.44% | 20.51 | 1.62 |
| 04/09 | 3,475 | 3,490 | 3,445 | 3,475 | +2.06% | 9,932,000 | 4兆6348億 | +1.64% | 20.11 | 1.59 |
| 04/08 | 3,360 | 3,410 | 3,355 | 3,405 | +3.5% | 10,528,500 | 4兆5414億 | -0.26% | 19.7 | 1.56 |
