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 | 1,133 | 1,144 | 1,124 | 1,131 | -1.57% | 6,676,900 | 1兆7925億 | -1.82% | 6.93 | 1.04 |
| 03/28 | 1,175 | 1,176 | 1,125 | 1,149 | -2.38% | 9,829,300 | 1兆8210億 | 0% | 7.04 | 1.06 |
| 03/27 | 1,180 | 1,191 | 1,175 | 1,177 | -2.08% | 5,798,500 | 1兆8654億 | +2.62% | 7.21 | 1.09 |
| 03/26 | 1,215 | 1,218 | 1,202 | 1,202 | -1.23% | 6,064,500 | 1兆9050億 | +5.16% | 7.36 | 1.11 |
| 03/25 | 1,215 | 1,223 | 1,211 | 1,217 | +2.1% | 7,820,900 | 1兆9288億 | +6.85% | 7.45 | 1.12 |
| 03/22 | 1,207 | 1,218 | 1,190 | 1,192 | -1.73% | 7,770,400 | 1兆8891億 | +5.21% | 7.3 | 1.1 |
| 03/21 | 1,233 | 1,234 | 1,213 | 1,213 | -0.9% | 8,177,000 | 1兆9224億 | +7.63% | 7.43 | 1.12 |
| 03/19 | 1,215 | 1,224 | 1,205 | 1,224 | +2% | 3,970,100 | 1兆9399億 | +9.09% | 7.49 | 1.13 |
| 03/18 | 1,202 | 1,211 | 1,188 | 1,200 | -1.23% | 6,035,700 | 1兆9018億 | +7.43% | 7.35 | 1.11 |
| 03/15 | 1,199 | 1,215 | 1,192 | 1,215 | +2.19% | 12,068,200 | 1兆9256億 | +9.26% | 7.44 | 1.12 |
| 03/14 | 1,203 | 1,204 | 1,180 | 1,189 | -0.59% | 8,001,900 | 1兆8844億 | +7.31% | 7.28 | 1.1 |
| 03/13 | 1,224 | 1,224 | 1,195 | 1,196 | -2.45% | 10,148,800 | 1兆8955億 | +8.33% | 7.32 | 1.1 |
| 03/12 | 1,240 | 1,241 | 1,220 | 1,226 | +0.16% | 8,563,800 | 1兆9430億 | +11.56% | 7.51 | 1.13 |
| 03/11 | 1,200 | 1,229 | 1,191 | 1,224 | +3.2% | 10,843,200 | 1兆9399億 | +12.09% | 7.49 | 1.13 |
| 03/08 | 1,164 | 1,186 | 1,163 | 1,186 | +3.94% | 17,645,500 | 1兆8796億 | +9.41% | 7.26 | 1.09 |
| 03/07 | 1,126 | 1,148 | 1,125 | 1,141 | +2.61% | 10,415,900 | 1兆8083億 | +5.84% | 6.99 | 1.05 |
| 03/06 | 1,100 | 1,114 | 1,097 | 1,112 | +2.11% | 9,742,600 | 1兆7623億 | +3.63% | 6.81 | 1.03 |
| 03/05 | 1,087 | 1,096 | 1,082 | 1,089 | +1.3% | 5,889,300 | 1兆7259億 | +1.87% | 6.67 | 1 |
| 03/04 | 1,097 | 1,100 | 1,072 | 1,075 | -0.83% | 7,394,000 | 1兆7037億 | +0.94% | 6.58 | 0.99 |
| 03/01 | 1,072 | 1,089 | 1,070 | 1,084 | +1.31% | 5,714,800 | 1兆7180億 | +2.07% | 6.64 | 1 |
| 02/28 | 1,066 | 1,071 | 1,061 | 1,070 | +1.33% | 6,266,200 | 1兆6958億 | +1.23% | 6.55 | 0.99 |
| 02/27 | 1,071 | 1,075 | 1,054 | 1,056 | -1.03% | 5,353,700 | 1兆6736億 | +0.38% | 6.47 | 0.97 |
| 02/26 | 1,059 | 1,081 | 1,058 | 1,067 | -2.56% | 8,056,100 | 1兆6910億 | +1.72% | 6.53 | 0.98 |
| 02/25 | 1,094 | 1,096 | 1,089 | 1,095 | +2.91% | 5,985,600 | 1兆7354億 | +4.68% | 6.7 | 1.01 |
| 02/22 | 1,050 | 1,069 | 1,048 | 1,064 | -0.56% | 8,245,700 | 1兆6863億 | +2.21% | 6.51 | 0.98 |
| 02/21 | 1,082 | 1,085 | 1,059 | 1,070 | -1.83% | 6,713,500 | 1兆6958億 | +3.18% | 6.55 | 0.99 |
| 02/20 | 1,093 | 1,098 | 1,086 | 1,090 | +0.37% | 6,297,700 | 1兆7275億 | +5.52% | 6.67 | 1 |
| 02/19 | 1,082 | 1,095 | 1,082 | 1,086 | 0% | 5,635,300 | 1兆7211億 | +5.64% | 6.65 | 1 |
| 02/18 | 1,083 | 1,090 | 1,074 | 1,086 | +2.07% | 7,939,200 | 1兆7211億 | +6.16% | 6.65 | 1 |
| 02/15 | 1,065 | 1,070 | 1,048 | 1,064 | -0.09% | 7,143,100 | 1兆6863億 | +4.52% | 6.51 | 0.98 |
| 02/14 | 1,070 | 1,079 | 1,054 | 1,065 | -1.11% | 10,540,700 | 1兆6879億 | +5.03% | 6.52 | 0.98 |
| 02/13 | 1,077 | 1,093 | 1,067 | 1,077 | -1.28% | 8,227,600 | 1兆7069億 | +6.74% | 6.59 | 0.99 |
| 02/12 | 1,107 | 1,110 | 1,089 | 1,091 | +0.18% | 7,187,600 | 1兆7291億 | +8.77% | 6.68 | 1.01 |
| 02/08 | 1,098 | 1,113 | 1,083 | 1,089 | -1% | 7,421,700 | 1兆7259億 | +9.23% | 6.67 | 1 |
| 02/07 | 1,100 | 1,123 | 1,097 | 1,100 | +0.36% | 8,004,400 | 1兆7433億 | +11.11% | 6.74 | 1.01 |
| 02/06 | 1,099 | 1,105 | 1,088 | 1,096 | +3.3% | 10,973,400 | 1兆7370億 | +11.61% | 6.71 | 1.01 |
| 02/05 | 1,052 | 1,077 | 1,051 | 1,061 | -0.28% | 8,378,300 | 1兆6815億 | +8.82% | 6.5 | 0.98 |
| 02/04 | 1,048 | 1,067 | 1,043 | 1,064 | +3% | 7,546,200 | 1兆6863億 | +9.92% | 6.51 | 0.98 |
| 02/01 | 1,038 | 1,040 | 1,031 | 1,033 | -0.1% | 6,350,900 | 1兆6371億 | +7.38% | 6.33 | 0.95 |
| 01/31 | 1,011 | 1,038 | 1,009 | 1,034 | +2.38% | 10,013,200 | 1兆6387億 | +8.05% | 6.33 | 0.95 |
| 01/30 | 1,000 | 1,015 | 999 | 1,010 | +1.1% | 7,444,000 | 1兆6007億 | +6.09% | 6.18 | 0.93 |
| 01/29 | 995 | 1,008 | 992 | 999 | +0.4% | 6,917,300 | 1兆5833億 | +5.6% | 6.12 | 0.92 |
| 01/28 | 1,008 | 1,009 | 993 | 995 | -0.2% | 6,857,100 | 1兆5769億 | +5.96% | 6.09 | 0.92 |
| 01/25 | 989 | 1,006 | 988 | 997 | +3% | 10,638,700 | 1兆5801億 | +6.86% | 6.1 | 0.92 |
| 01/24 | 951 | 973 | 951 | 968 | +1.47% | 6,244,600 | 1兆5341億 | +4.42% | 5.93 | 0.89 |
| 01/23 | 962 | 967 | 952 | 954 | -2.15% | 7,706,500 | 1兆5119億 | +3.47% | 5.84 | 0.88 |
| 01/22 | 976 | 985 | 967 | 975 | -0.2% | 11,839,500 | 1兆5452億 | +6.32% | 5.97 | 0.9 |
| 01/21 | 997 | 998 | 977 | 977 | -0.51% | 7,352,400 | 1兆5484億 | +7.24% | 5.98 | 0.9 |
| 01/18 | 983 | 987 | 977 | 982 | +1.76% | 8,990,200 | 1兆5563億 | +8.51% | 6.01 | 0.91 |
| 01/17 | 961 | 971 | 949 | 965 | +0.42% | 8,863,100 | 1兆5294億 | +7.46% | 5.91 | 0.89 |
| 01/16 | 975 | 976 | 956 | 961 | -1.44% | 6,852,900 | 1兆5230億 | +7.61% | 5.88 | 0.89 |
| 01/15 | 972 | 982 | 966 | 975 | +1.35% | 7,457,800 | 1兆5452億 | +9.92% | 5.97 | 0.9 |
| 01/11 | 970 | 976 | 960 | 962 | +0.21% | 10,385,400 | 1兆5246億 | +9.07% | 5.89 | 0.89 |
| 01/10 | 955 | 963 | 953 | 960 | +0.84% | 6,520,200 | 1兆5214億 | +9.59% | 5.88 | 0.89 |
| 01/09 | 932 | 960 | 931 | 952 | +1.06% | 9,767,400 | 1兆5088億 | +9.3% | 5.83 | 0.88 |
| 01/08 | 945 | 952 | 937 | 942 | +0.21% | 9,155,700 | 1兆4929億 | +8.9% | 5.77 | 0.87 |
| 01/07 | 961 | 961 | 939 | 940 | -0.63% | 7,515,400 | 1兆4897億 | +9.3% | 5.76 | 0.87 |
| 01/04 | 946 | 947 | 940 | 946 | +4.3% | 10,406,200 | 1兆4993億 | +10.64% | 5.79 | 0.87 |
| 2012 |
| 12/28 | 907 | 913 | 903 | 907 | +0.33% | 8,937,900 | - | +6.71% | - | - |
| 12/27 | 911 | 915 | 903 | 904 | -0.44% | 8,157,800 | - | +6.86% | - | - |
| 12/26 | 909 | 914 | 905 | 908 | +0.67% | 5,738,400 | - | +7.84% | - | - |
| 12/25 | 911 | 915 | 899 | 902 | -0.33% | 6,080,900 | - | +7.77% | - | - |
| 12/21 | 915 | 917 | 902 | 905 | -0.55% | 10,747,300 | - | +8.64% | - | - |
| 12/20 | 908 | 914 | 890 | 910 | +0.89% | 19,906,400 | - | +9.9% | - | - |
| 12/19 | 875 | 909 | 875 | 902 | +5.5% | 16,696,100 | - | +9.6% | - | - |
| 12/18 | 847 | 860 | 846 | 855 | +1.54% | 8,687,000 | - | +4.52% | - | - |
| 12/17 | 850 | 851 | 841 | 842 | +0.24% | 6,494,900 | - | +3.31% | - | - |
| 12/14 | 839 | 844 | 835 | 840 | +0.24% | 9,694,300 | - | +3.32% | - | - |
| 12/13 | 841 | 842 | 836 | 838 | +0.24% | 5,817,600 | - | +3.33% | - | - |
| 12/12 | 834 | 838 | 832 | 836 | +1.09% | 5,983,900 | - | +3.21% | - | - |
| 12/11 | 833 | 836 | 824 | 827 | -0.48% | 5,951,400 | - | +2.35% | - | - |
| 12/10 | 837 | 839 | 830 | 831 | +0.73% | 7,286,700 | - | +2.97% | - | - |
| 12/07 | 830 | 830 | 822 | 825 | +0.12% | 4,581,600 | - | +2.36% | - | - |
| 12/06 | 833 | 837 | 824 | 824 | -0.24% | 7,402,200 | - | +2.36% | - | - |
| 12/05 | 823 | 831 | 821 | 826 | -0.12% | 4,972,900 | - | +2.74% | - | - |
| 12/04 | 822 | 829 | 821 | 827 | 0% | 4,121,100 | - | +3.12% | - | - |
| 12/03 | 829 | 833 | 824 | 827 | +0.36% | 4,862,600 | - | +3.38% | - | - |
| 11/30 | 824 | 828 | 818 | 824 | +0.12% | 6,812,600 | - | +3.26% | - | - |
| 11/29 | 815 | 824 | 815 | 823 | +1.11% | 5,416,900 | - | +3.26% | - | - |
| 11/28 | 818 | 820 | 811 | 814 | -0.85% | 6,259,500 | - | +2.26% | - | - |
| 11/27 | 812 | 822 | 812 | 821 | +0.74% | 6,392,400 | - | +3.14% | - | - |
| 11/26 | 819 | 827 | 815 | 815 | 0% | 5,940,800 | - | +2.52% | - | - |
| 11/22 | 811 | 815 | 808 | 815 | +1.24% | 5,037,900 | - | +2.39% | - | - |
| 11/21 | 804 | 806 | 798 | 805 | +0.5% | 5,005,400 | - | +1.13% | - | - |
| 11/20 | 806 | 809 | 797 | 801 | +0.13% | 6,350,300 | - | +0.75% | - | - |
| 11/19 | 801 | 808 | 797 | 800 | +1.01% | 6,607,600 | - | +0.76% | - | - |
| 11/16 | 793 | 794 | 788 | 792 | +0.38% | 6,713,800 | - | -0.13% | - | - |
| 11/15 | 786 | 791 | 782 | 789 | +1.28% | 6,035,300 | - | -0.38% | - | - |
| 11/14 | 776 | 782 | 774 | 779 | +0.26% | 5,320,300 | - | -1.52% | - | - |
| 11/13 | 785 | 785 | 774 | 777 | -1.15% | 5,271,500 | - | -1.65% | - | - |
| 11/12 | 791 | 792 | 782 | 786 | -0.51% | 4,443,400 | - | -0.51% | - | - |
| 11/09 | 787 | 793 | 784 | 790 | -0.13% | 4,870,200 | - | +0.13% | - | - |
| 11/08 | 790 | 796 | 789 | 791 | -1.13% | 6,419,600 | - | +0.25% | - | - |
| 11/07 | 798 | 805 | 791 | 800 | +1.39% | 8,240,300 | - | +1.52% | - | - |
| 11/06 | 795 | 797 | 789 | 789 | -1.13% | 4,652,100 | - | +0.25% | - | - |
| 11/05 | 802 | 812 | 795 | 798 | -1.24% | 6,993,500 | - | +1.53% | - | - |
| 11/02 | 793 | 814 | 789 | 808 | +2.02% | 12,162,300 | - | +2.8% | - | - |
| 11/01 | 795 | 796 | 787 | 792 | -0.88% | 3,807,700 | - | +0.76% | - | - |
| 10/31 | 781 | 801 | 781 | 799 | +2.7% | 8,977,800 | - | +1.65% | - | - |
| 10/30 | 787 | 791 | 778 | 778 | -1.27% | 5,463,900 | - | -1.14% | - | - |
