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 | 1,183 | 1,192 | 1,170 | 1,178 | -0.42% | 5,953,200 | 1兆4732億 | -1.17% | 6.34 | 0.72 |
| 03/28 | 1,209 | 1,210 | 1,177 | 1,183 | -1.91% | 8,490,500 | 1兆4794億 | -0.67% | 6.36 | 0.72 |
| 03/27 | 1,227 | 1,231 | 1,204 | 1,206 | -3.05% | 7,758,700 | 1兆5082億 | +1.26% | 6.49 | 0.73 |
| 03/26 | 1,267 | 1,268 | 1,243 | 1,244 | -1.82% | 8,025,700 | 1兆5557億 | +4.63% | 6.69 | 0.76 |
| 03/25 | 1,255 | 1,276 | 1,255 | 1,267 | +1.44% | 8,039,400 | 1兆5845億 | +6.83% | 6.82 | 0.77 |
| 03/22 | 1,253 | 1,262 | 1,248 | 1,249 | -0.24% | 8,184,000 | 1兆5620億 | +5.76% | 6.72 | 0.76 |
| 03/21 | 1,249 | 1,257 | 1,243 | 1,252 | +1.46% | 8,221,600 | 1兆5657億 | +6.37% | 6.74 | 0.76 |
| 03/19 | 1,223 | 1,240 | 1,218 | 1,234 | +1.48% | 6,979,300 | 1兆5432億 | +5.11% | 6.64 | 0.75 |
| 03/18 | 1,222 | 1,224 | 1,214 | 1,216 | -1.06% | 6,815,200 | 1兆5207億 | +3.84% | 6.54 | 0.74 |
| 03/15 | 1,228 | 1,232 | 1,220 | 1,229 | +0.24% | 8,956,200 | 1兆5369億 | +5.22% | 6.61 | 0.75 |
| 03/14 | 1,220 | 1,229 | 1,214 | 1,226 | +0.74% | 5,707,400 | 1兆5332億 | +5.24% | 6.6 | 0.75 |
| 03/13 | 1,231 | 1,235 | 1,215 | 1,217 | -0.73% | 7,530,300 | 1兆5219億 | +4.73% | 6.55 | 0.74 |
| 03/12 | 1,224 | 1,246 | 1,221 | 1,226 | +1.66% | 12,227,500 | 1兆5332億 | +5.78% | 6.6 | 0.75 |
| 03/11 | 1,177 | 1,209 | 1,176 | 1,206 | +3.25% | 12,212,200 | 1兆5082億 | +4.24% | 6.49 | 0.73 |
| 03/08 | 1,172 | 1,174 | 1,166 | 1,168 | +0.34% | 12,203,600 | 1兆4607億 | +1.04% | 6.28 | 0.71 |
| 03/07 | 1,165 | 1,173 | 1,164 | 1,164 | +0.52% | 6,618,400 | 1兆4557億 | +0.69% | 6.26 | 0.71 |
| 03/06 | 1,163 | 1,164 | 1,155 | 1,158 | +0.35% | 4,297,500 | 1兆4481億 | +0.09% | 6.23 | 0.71 |
| 03/05 | 1,150 | 1,162 | 1,150 | 1,154 | +0.52% | 5,549,000 | 1兆4431億 | -0.26% | 6.21 | 0.7 |
| 03/04 | 1,150 | 1,158 | 1,143 | 1,148 | +0.17% | 4,791,000 | 1兆4356億 | -0.86% | 6.18 | 0.7 |
| 03/01 | 1,141 | 1,148 | 1,138 | 1,146 | +1.06% | 6,386,800 | 1兆4331億 | -1.04% | 6.17 | 0.7 |
| 02/28 | 1,138 | 1,139 | 1,132 | 1,134 | +0.44% | 7,979,600 | 1兆4181億 | -1.99% | 6.1 | 0.69 |
| 02/27 | 1,153 | 1,155 | 1,123 | 1,129 | -2% | 10,890,300 | 1兆4119億 | -2.42% | 6.07 | 0.69 |
| 02/26 | 1,150 | 1,159 | 1,147 | 1,152 | -1.12% | 7,662,600 | 1兆4406億 | -0.43% | 6.2 | 0.7 |
| 02/25 | 1,169 | 1,169 | 1,161 | 1,165 | +1.13% | 6,042,300 | 1兆4569億 | +0.78% | 6.27 | 0.71 |
| 02/22 | 1,149 | 1,157 | 1,145 | 1,152 | -0.35% | 7,423,800 | 1兆4406億 | -0.26% | 6.2 | 0.7 |
| 02/21 | 1,169 | 1,169 | 1,152 | 1,156 | -1.53% | 8,030,400 | 1兆4456億 | +0.17% | 6.22 | 0.7 |
| 02/20 | 1,166 | 1,174 | 1,164 | 1,174 | +1.21% | 7,102,400 | 1兆4682億 | +1.73% | 6.32 | 0.72 |
| 02/19 | 1,157 | 1,168 | 1,154 | 1,160 | -0.51% | 6,614,900 | 1兆4506億 | +0.61% | 6.24 | 0.71 |
| 02/18 | 1,155 | 1,169 | 1,153 | 1,166 | +1.66% | 6,770,400 | 1兆4582億 | +1.22% | 6.27 | 0.71 |
| 02/15 | 1,152 | 1,155 | 1,137 | 1,147 | -0.43% | 7,089,900 | 1兆4344億 | -0.35% | 6.17 | 0.7 |
| 02/14 | 1,160 | 1,161 | 1,145 | 1,152 | -0.78% | 7,099,200 | 1兆4406億 | +0.17% | 6.2 | 0.7 |
| 02/13 | 1,163 | 1,167 | 1,152 | 1,161 | -0.26% | 6,495,700 | 1兆4519億 | +0.96% | 6.25 | 0.71 |
| 02/12 | 1,169 | 1,174 | 1,163 | 1,164 | +0.69% | 7,026,000 | 1兆4557億 | +1.31% | 6.26 | 0.71 |
| 02/08 | 1,140 | 1,158 | 1,138 | 1,156 | +0.43% | 9,701,600 | 1兆4456億 | +0.7% | 6.22 | 0.7 |
| 02/07 | 1,155 | 1,163 | 1,150 | 1,151 | -0.09% | 8,151,900 | 1兆4394億 | +0.44% | 6.19 | 0.7 |
| 02/06 | 1,148 | 1,155 | 1,144 | 1,152 | +1.32% | 9,521,800 | 1兆4406億 | +0.79% | 6.2 | 0.7 |
| 02/05 | 1,158 | 1,158 | 1,135 | 1,137 | -3.32% | 13,043,300 | 1兆4219億 | -0.35% | 6.12 | 0.69 |
| 02/04 | 1,173 | 1,187 | 1,158 | 1,176 | +0.6% | 13,893,700 | 1兆4707億 | +3.25% | 6.33 | 0.72 |
| 02/01 | 1,182 | 1,185 | 1,162 | 1,169 | -1.1% | 11,465,900 | 1兆4619億 | +2.9% | 6.29 | 0.71 |
| 01/31 | 1,181 | 1,188 | 1,176 | 1,182 | +0.25% | 9,185,400 | 1兆4782億 | +4.32% | 6.36 | 0.72 |
| 01/30 | 1,178 | 1,182 | 1,168 | 1,179 | +0.68% | 6,069,000 | 1兆4744億 | +4.43% | 6.34 | 0.72 |
| 01/29 | 1,163 | 1,176 | 1,159 | 1,171 | +1.04% | 6,759,400 | 1兆4644億 | +4.18% | 6.3 | 0.71 |
| 01/28 | 1,166 | 1,169 | 1,158 | 1,159 | +0.78% | 10,075,900 | 1兆4494億 | +3.57% | 6.24 | 0.71 |
| 01/25 | 1,143 | 1,152 | 1,140 | 1,150 | +1.77% | 9,723,200 | 1兆4381億 | +3.23% | 6.19 | 0.7 |
| 01/24 | 1,126 | 1,134 | 1,119 | 1,130 | 0% | 6,712,000 | 1兆4131億 | +1.89% | 6.08 | 0.69 |
| 01/23 | 1,130 | 1,135 | 1,126 | 1,130 | -0.35% | 6,776,400 | 1兆4131億 | +2.36% | 6.08 | 0.69 |
| 01/22 | 1,139 | 1,144 | 1,128 | 1,134 | -0.09% | 8,555,300 | 1兆4181億 | +3.09% | 6.1 | 0.69 |
| 01/21 | 1,143 | 1,144 | 1,133 | 1,135 | -0.35% | 6,744,000 | 1兆4194億 | +3.56% | 6.11 | 0.69 |
| 01/18 | 1,144 | 1,145 | 1,132 | 1,139 | +0.89% | 8,716,700 | 1兆4244億 | +4.3% | 6.13 | 0.69 |
| 01/17 | 1,143 | 1,144 | 1,110 | 1,129 | -0.88% | 10,666,800 | 1兆4119億 | +3.77% | 6.07 | 0.69 |
| 01/16 | 1,148 | 1,150 | 1,137 | 1,139 | -0.78% | 7,620,400 | 1兆4244億 | +5.07% | 6.13 | 0.69 |
| 01/15 | 1,148 | 1,150 | 1,144 | 1,148 | +0.79% | 7,332,500 | 1兆4356億 | +6.39% | 6.18 | 0.7 |
| 01/11 | 1,145 | 1,151 | 1,136 | 1,139 | -0.26% | 10,726,400 | 1兆4244億 | +5.95% | 6.13 | 0.69 |
| 01/10 | 1,139 | 1,147 | 1,137 | 1,142 | +0.44% | 6,843,900 | 1兆4281億 | +6.73% | 6.14 | 0.7 |
| 01/09 | 1,130 | 1,145 | 1,125 | 1,137 | 0% | 7,398,600 | 1兆4219億 | +6.76% | 6.12 | 0.69 |
| 01/08 | 1,139 | 1,144 | 1,133 | 1,137 | -0.26% | 6,785,300 | 1兆4219億 | +7.16% | 6.12 | 0.69 |
| 01/07 | 1,147 | 1,149 | 1,136 | 1,140 | +0.26% | 9,103,400 | 1兆4256億 | +7.95% | 6.13 | 0.69 |
| 01/04 | 1,150 | 1,151 | 1,133 | 1,137 | +3.36% | 10,036,400 | 1兆4219億 | +8.18% | 6.12 | 0.69 |
| 2012 |
| 12/28 | 1,096 | 1,104 | 1,092 | 1,100 | +0.73% | 7,211,300 | - | +5.06% | - | - |
| 12/27 | 1,095 | 1,103 | 1,091 | 1,092 | +0.09% | 9,091,400 | - | +4.7% | - | - |
| 12/26 | 1,096 | 1,104 | 1,089 | 1,091 | -0.09% | 6,227,000 | - | +4.9% | - | - |
| 12/25 | 1,101 | 1,106 | 1,089 | 1,092 | 0% | 4,122,000 | - | +5.2% | - | - |
| 12/21 | 1,114 | 1,114 | 1,090 | 1,092 | -0.09% | 9,266,000 | - | +5.61% | - | - |
| 12/20 | 1,100 | 1,107 | 1,087 | 1,093 | +0.28% | 10,679,300 | - | +6.12% | - | - |
| 12/19 | 1,069 | 1,090 | 1,066 | 1,090 | +3.81% | 10,855,000 | - | +6.24% | - | - |
| 12/18 | 1,039 | 1,058 | 1,039 | 1,050 | +1.16% | 8,119,600 | - | +2.64% | - | - |
| 12/17 | 1,044 | 1,045 | 1,035 | 1,038 | +0.29% | 6,306,900 | - | +1.57% | - | - |
| 12/14 | 1,025 | 1,038 | 1,025 | 1,035 | +0.68% | 10,969,800 | - | +1.37% | - | - |
| 12/13 | 1,029 | 1,030 | 1,026 | 1,028 | +0.49% | 6,129,700 | - | +0.69% | - | - |
| 12/12 | 1,028 | 1,029 | 1,023 | 1,023 | -0.2% | 5,708,100 | - | +0.1% | - | - |
| 12/11 | 1,031 | 1,033 | 1,023 | 1,025 | -0.58% | 4,147,800 | - | +0.2% | - | - |
| 12/10 | 1,038 | 1,038 | 1,027 | 1,031 | -0.1% | 4,716,300 | - | +0.59% | - | - |
| 12/07 | 1,036 | 1,038 | 1,030 | 1,032 | +0.1% | 4,098,800 | - | +0.49% | - | - |
| 12/06 | 1,038 | 1,042 | 1,031 | 1,031 | 0% | 7,142,800 | - | +0.29% | - | - |
| 12/05 | 1,031 | 1,039 | 1,026 | 1,031 | -0.19% | 5,444,200 | - | +0.1% | - | - |
| 12/04 | 1,029 | 1,035 | 1,026 | 1,033 | +0.49% | 5,216,600 | - | +0.1% | - | - |
| 12/03 | 1,027 | 1,035 | 1,024 | 1,028 | +0.49% | 5,227,700 | - | -0.48% | - | - |
| 11/30 | 1,026 | 1,028 | 1,020 | 1,023 | 0% | 6,861,100 | - | -1.16% | - | - |
| 11/29 | 1,022 | 1,026 | 1,019 | 1,023 | +0.49% | 3,938,300 | - | -1.45% | - | - |
| 11/28 | 1,023 | 1,027 | 1,018 | 1,018 | -0.88% | 4,519,400 | - | -2.12% | - | - |
| 11/27 | 1,019 | 1,029 | 1,017 | 1,027 | +0.69% | 5,793,500 | - | -1.53% | - | - |
| 11/26 | 1,024 | 1,035 | 1,019 | 1,020 | +0.1% | 8,287,500 | - | -2.39% | - | - |
| 11/22 | 1,027 | 1,029 | 1,016 | 1,019 | +0.1% | 7,102,000 | - | -2.77% | - | - |
| 11/21 | 1,022 | 1,023 | 1,013 | 1,018 | +0.1% | 5,471,500 | - | -3.14% | - | - |
| 11/20 | 1,033 | 1,034 | 1,013 | 1,017 | -0.49% | 7,251,300 | - | -3.42% | - | - |
| 11/19 | 1,017 | 1,027 | 1,015 | 1,022 | +1.59% | 7,070,800 | - | -3.04% | - | - |
| 11/16 | 1,004 | 1,013 | 999 | 1,006 | +0.7% | 9,847,700 | - | -4.73% | - | - |
| 11/15 | 1,000 | 1,008 | 994 | 999 | +0.5% | 9,740,000 | - | -5.49% | - | - |
| 11/14 | 1,009 | 1,010 | 984 | 994 | -1.78% | 8,614,500 | - | -6.05% | - | - |
| 11/13 | 1,015 | 1,016 | 1,002 | 1,012 | -0.1% | 4,849,000 | - | -4.53% | - | - |
| 11/12 | 1,020 | 1,020 | 1,011 | 1,013 | -0.98% | 4,087,400 | - | -4.61% | - | - |
| 11/09 | 1,013 | 1,027 | 1,011 | 1,023 | 0% | 5,523,900 | - | -3.76% | - | - |
| 11/08 | 1,030 | 1,037 | 1,018 | 1,023 | -2.48% | 8,326,400 | - | -3.85% | - | - |
| 11/07 | 1,066 | 1,066 | 1,046 | 1,049 | -0.85% | 7,511,600 | - | -1.5% | - | - |
| 11/06 | 1,063 | 1,067 | 1,052 | 1,058 | -1.31% | 4,747,500 | - | -0.66% | - | - |
| 11/05 | 1,074 | 1,088 | 1,069 | 1,072 | -0.56% | 3,121,300 | - | +0.66% | - | - |
| 11/02 | 1,077 | 1,082 | 1,070 | 1,078 | +1.03% | 3,920,200 | - | +1.32% | - | - |
| 11/01 | 1,087 | 1,087 | 1,061 | 1,067 | -1.93% | 5,689,000 | - | +0.28% | - | - |
| 10/31 | 1,074 | 1,099 | 1,068 | 1,088 | +2.84% | 4,607,100 | - | +2.26% | - | - |
| 10/30 | 1,079 | 1,082 | 1,056 | 1,058 | -1.67% | 2,995,600 | - | -0.66% | - | - |
