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 |
|---|
| 2014 | 10/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 1,813 | 1,857 | 1,790 | 1,857 | +3.72% | 4,099,800 | 1兆1526億 | +2.13% | 26.73 | 4.14 |
| 03/28 | 1,847 | 1,847 | 1,783 | 1,790 | -2.89% | 3,071,400 | 1兆1112億 | -1.43% | 25.77 | 3.99 |
| 03/27 | 1,833 | 1,853 | 1,830 | 1,843 | +0.55% | 1,864,500 | 1兆1444億 | +1.45% | 26.54 | 4.11 |
| 03/26 | 1,827 | 1,847 | 1,807 | 1,833 | +0.73% | 2,232,900 | 1兆1381億 | +0.9% | 26.4 | 4.09 |
| 03/25 | 1,833 | 1,833 | 1,813 | 1,820 | +0.18% | 1,566,600 | 1兆1299億 | +0.22% | 26.2 | 4.06 |
| 03/22 | 1,830 | 1,837 | 1,803 | 1,817 | -0.55% | 3,871,200 | 1兆1278億 | +0.15% | 26.16 | 4.05 |
| 03/21 | 1,813 | 1,830 | 1,807 | 1,827 | +2.43% | 2,278,800 | 1兆1340億 | +0.81% | 26.3 | 4.07 |
| 03/19 | 1,803 | 1,813 | 1,780 | 1,783 | -1.29% | 2,484,600 | 1兆1071億 | -1.31% | 25.68 | 3.98 |
| 03/18 | 1,820 | 1,823 | 1,800 | 1,807 | -1.09% | 1,638,900 | 1兆1216億 | +0.09% | 26.01 | 4.03 |
| 03/15 | 1,823 | 1,840 | 1,817 | 1,827 | +0.18% | 2,642,100 | 1兆1340億 | +1.48% | 26.3 | 4.07 |
| 03/14 | 1,817 | 1,827 | 1,807 | 1,823 | +1.3% | 1,820,700 | 1兆1319億 | +1.64% | 26.25 | 4.07 |
| 03/13 | 1,817 | 1,830 | 1,800 | 1,800 | -0.92% | 2,760,300 | 1兆1175億 | +0.67% | 25.92 | 4.01 |
| 03/12 | 1,857 | 1,857 | 1,813 | 1,817 | -2.15% | 4,023,600 | 1兆1278億 | +1.95% | 26.16 | 4.05 |
| 03/11 | 1,850 | 1,877 | 1,847 | 1,857 | +0.91% | 4,959,600 | 1兆1526億 | +4.6% | 26.73 | 4.14 |
| 03/08 | 1,837 | 1,843 | 1,823 | 1,840 | +0.73% | 3,939,600 | 1兆1423億 | +4.25% | 26.49 | 4.1 |
| 03/07 | 1,840 | 1,840 | 1,820 | 1,827 | -0.36% | 2,583,000 | 1兆1340億 | +4.02% | 26.3 | 4.07 |
| 03/06 | 1,830 | 1,840 | 1,810 | 1,833 | +0.55% | 2,562,900 | 1兆1381億 | +4.94% | 26.4 | 4.09 |
| 03/05 | 1,840 | 1,840 | 1,820 | 1,823 | -0.73% | 2,019,000 | 1兆1319億 | +4.97% | 26.25 | 4.07 |
| 03/04 | 1,827 | 1,860 | 1,817 | 1,837 | +0.73% | 3,037,500 | 1兆1402億 | +6.35% | 26.44 | 4.1 |
| 03/01 | 1,790 | 1,827 | 1,783 | 1,823 | +1.86% | 2,250,300 | 1兆1319億 | +6.13% | 26.25 | 4.07 |
| 02/28 | 1,780 | 1,803 | 1,777 | 1,790 | +0.94% | 1,942,500 | 1兆1112億 | +4.74% | 25.77 | 3.99 |
| 02/27 | 1,803 | 1,803 | 1,773 | 1,773 | -1.85% | 1,797,900 | 1兆1009億 | +4.25% | 25.53 | 3.96 |
| 02/26 | 1,787 | 1,807 | 1,777 | 1,807 | +0.37% | 1,957,200 | 1兆1216億 | +6.65% | 26.01 | 4.03 |
| 02/25 | 1,803 | 1,817 | 1,793 | 1,800 | +0.19% | 2,191,200 | 1兆1175億 | +6.76% | 25.92 | 4.01 |
| 02/22 | 1,783 | 1,810 | 1,773 | 1,797 | 0% | 3,218,700 | 1兆1154億 | +7.07% | 25.87 | 4.01 |
| 02/21 | 1,830 | 1,830 | 1,773 | 1,797 | -1.82% | 2,963,700 | 1兆1154億 | +7.58% | 25.87 | 4.01 |
| 02/20 | 1,853 | 1,863 | 1,820 | 1,830 | -0.54% | 2,254,800 | 1兆1361億 | +10.17% | 26.35 | 4.08 |
| 02/19 | 1,797 | 1,873 | 1,787 | 1,840 | +2.22% | 4,285,500 | 1兆1423億 | +11.45% | 26.49 | 4.1 |
| 02/18 | 1,770 | 1,810 | 1,757 | 1,800 | +1.89% | 2,765,100 | 1兆1175億 | +9.76% | 25.92 | 4.01 |
| 02/15 | 1,777 | 1,787 | 1,753 | 1,767 | 0% | 2,528,400 | 1兆968億 | +8.38% | 25.44 | 3.94 |
| 02/14 | 1,717 | 1,780 | 1,717 | 1,767 | +3.31% | 3,559,500 | 1兆968億 | +8.99% | 25.44 | 3.94 |
| 02/13 | 1,737 | 1,740 | 1,707 | 1,710 | -0.77% | 1,625,100 | 1兆616億 | +6.15% | 24.62 | 3.81 |
| 02/12 | 1,697 | 1,740 | 1,693 | 1,723 | +2.38% | 2,786,700 | 1兆699億 | +7.44% | 24.81 | 3.84 |
| 02/08 | 1,693 | 1,697 | 1,673 | 1,683 | -0.39% | 2,193,300 | 1兆450億 | +5.47% | 24.24 | 3.75 |
| 02/07 | 1,680 | 1,697 | 1,677 | 1,690 | +1% | 2,736,300 | 1兆492億 | +6.42% | 24.33 | 3.77 |
| 02/06 | 1,667 | 1,677 | 1,658 | 1,673 | +1.31% | 3,275,700 | 1兆388億 | +5.84% | 24.09 | 3.73 |
| 02/05 | 1,642 | 1,662 | 1,635 | 1,652 | +1.02% | 4,242,300 | 1兆254億 | +5% | 23.78 | 3.68 |
| 02/04 | 1,647 | 1,657 | 1,633 | 1,635 | +1.13% | 2,931,900 | 1兆150億 | +4.41% | 23.54 | 3.65 |
| 02/01 | 1,630 | 1,637 | 1,610 | 1,617 | 0% | 2,832,000 | 1兆36億 | +3.63% | 23.28 | 3.61 |
| 01/31 | 1,598 | 1,632 | 1,597 | 1,617 | +1.78% | 3,364,500 | 1兆36億 | +4.03% | 23.28 | 3.61 |
| 01/30 | 1,583 | 1,595 | 1,573 | 1,588 | +0.74% | 2,267,400 | 9860億9184万 | +2.61% | 22.87 | 3.54 |
| 01/29 | 1,592 | 1,593 | 1,570 | 1,577 | -0.73% | 2,266,800 | 9788億4877万 | +2.18% | 22.7 | 3.52 |
| 01/28 | 1,610 | 1,610 | 1,588 | 1,588 | -1.24% | 2,080,800 | 9860億9184万 | +3.21% | 22.87 | 3.54 |
| 01/25 | 1,600 | 1,612 | 1,595 | 1,608 | +1.15% | 2,730,000 | 9985億852万 | +4.91% | 23.16 | 3.59 |
| 01/24 | 1,633 | 1,645 | 1,583 | 1,590 | -0.31% | 4,880,700 | 9871億2656万 | +4.13% | 22.89 | 3.55 |
| 01/23 | 1,583 | 1,600 | 1,577 | 1,595 | +0.21% | 2,046,600 | 9902億3073万 | +4.8% | 22.96 | 3.56 |
| 01/22 | 1,615 | 1,615 | 1,582 | 1,592 | -0.93% | 2,021,100 | 9881億6129万 | +4.92% | 22.92 | 3.55 |
| 01/21 | 1,622 | 1,633 | 1,602 | 1,607 | -0.52% | 2,896,800 | 9974億7380万 | +6.26% | 23.13 | 3.58 |
| 01/18 | 1,598 | 1,615 | 1,588 | 1,615 | +1.47% | 2,331,900 | 1兆26億 | +7.17% | 23.25 | 3.6 |
| 01/17 | 1,573 | 1,595 | 1,573 | 1,592 | +1.6% | 3,006,900 | 9881億6129万 | +6.11% | 22.92 | 3.55 |
| 01/16 | 1,593 | 1,602 | 1,548 | 1,567 | -1.26% | 3,383,400 | 9726億4043万 | +4.93% | 22.56 | 3.49 |
| 01/15 | 1,567 | 1,590 | 1,560 | 1,587 | +1.71% | 2,618,400 | 9850億5711万 | +6.7% | 22.84 | 3.54 |
| 01/11 | 1,550 | 1,562 | 1,540 | 1,560 | +0.97% | 1,800,600 | 9685億153万 | +5.48% | 22.46 | 3.48 |
| 01/10 | 1,527 | 1,547 | 1,525 | 1,545 | +0.43% | 1,515,600 | 9591億8902万 | +4.89% | 22.24 | 3.45 |
| 01/09 | 1,533 | 1,545 | 1,518 | 1,538 | +0.44% | 1,691,100 | 9550億5012万 | +4.79% | 22.15 | 3.43 |
| 01/08 | 1,537 | 1,547 | 1,518 | 1,532 | -0.22% | 2,011,800 | 9509億1123万 | +4.77% | 22.05 | 3.42 |
| 01/07 | 1,512 | 1,542 | 1,512 | 1,535 | +1.66% | 2,202,900 | 9529億8067万 | +5.43% | 22.1 | 3.42 |
| 01/04 | 1,517 | 1,525 | 1,500 | 1,510 | +0.78% | 2,349,000 | 9374億5982万 | +4.14% | 21.74 | 3.37 |
| 2012 |
| 12/28 | 1,507 | 1,508 | 1,497 | 1,498 | 0% | 1,367,700 | - | +3.69% | - | - |
| 12/27 | 1,488 | 1,503 | 1,483 | 1,498 | +1.01% | 2,046,000 | - | +3.98% | - | - |
| 12/26 | 1,483 | 1,487 | 1,468 | 1,483 | +0.23% | 1,259,400 | - | +3.3% | - | - |
| 12/25 | 1,493 | 1,493 | 1,475 | 1,480 | +0.45% | 872,100 | - | +3.28% | - | - |
| 12/21 | 1,487 | 1,492 | 1,472 | 1,473 | -0.23% | 2,833,800 | - | +3.1% | - | - |
| 12/20 | 1,482 | 1,510 | 1,475 | 1,477 | +0.45% | 3,856,800 | - | +3.55% | - | - |
| 12/19 | 1,467 | 1,472 | 1,460 | 1,470 | +0.23% | 2,226,000 | - | +3.3% | - | - |
| 12/18 | 1,465 | 1,473 | 1,453 | 1,467 | +0.11% | 2,821,200 | - | +3.29% | - | - |
| 12/17 | 1,458 | 1,467 | 1,452 | 1,465 | +1.15% | 1,620,000 | - | +3.46% | - | - |
| 12/14 | 1,442 | 1,455 | 1,442 | 1,448 | +0.46% | 2,442,000 | - | +2.5% | - | - |
| 12/13 | 1,467 | 1,467 | 1,427 | 1,442 | -1.93% | 3,559,200 | - | +2.17% | - | - |
| 12/12 | 1,468 | 1,472 | 1,462 | 1,470 | +0.23% | 1,624,500 | - | +4.4% | - | - |
| 12/11 | 1,470 | 1,472 | 1,465 | 1,467 | -0.68% | 1,052,400 | - | +4.31% | - | - |
| 12/10 | 1,483 | 1,483 | 1,470 | 1,477 | +0.57% | 3,066,900 | - | +5.1% | - | - |
| 12/07 | 1,462 | 1,480 | 1,457 | 1,468 | +1.38% | 3,834,900 | - | +4.66% | - | - |
| 12/06 | 1,435 | 1,457 | 1,433 | 1,448 | +1.52% | 3,213,300 | - | +3.3% | - | - |
| 12/05 | 1,413 | 1,430 | 1,413 | 1,427 | +1.06% | 1,815,600 | - | +1.76% | - | - |
| 12/04 | 1,398 | 1,417 | 1,395 | 1,412 | +1.32% | 2,423,700 | - | +0.62% | - | - |
| 12/03 | 1,400 | 1,403 | 1,390 | 1,393 | -0.71% | 2,117,100 | - | -0.9% | - | - |
| 11/30 | 1,410 | 1,418 | 1,402 | 1,403 | -0.47% | 2,356,800 | - | -0.4% | - | - |
| 11/29 | 1,405 | 1,415 | 1,400 | 1,410 | +1.2% | 2,444,700 | - | -0.14% | - | - |
| 11/28 | 1,383 | 1,405 | 1,380 | 1,393 | +0.36% | 2,136,000 | - | -1.53% | - | - |
| 11/27 | 1,382 | 1,397 | 1,378 | 1,388 | +0.48% | 2,595,000 | - | -2.09% | - | - |
| 11/26 | 1,360 | 1,395 | 1,345 | 1,382 | -0.12% | 2,751,600 | - | -2.77% | - | - |
| 11/22 | 1,397 | 1,397 | 1,378 | 1,383 | -0.36% | 1,530,600 | - | -2.92% | - | - |
| 11/21 | 1,388 | 1,388 | 1,370 | 1,388 | -0.48% | 2,517,300 | - | -2.78% | - | - |
| 11/20 | 1,398 | 1,398 | 1,385 | 1,395 | +0.48% | 1,515,300 | - | -2.52% | - | - |
| 11/19 | 1,407 | 1,412 | 1,385 | 1,388 | -0.72% | 2,151,000 | - | -3.18% | - | - |
| 11/16 | 1,418 | 1,423 | 1,390 | 1,398 | +0.6% | 2,941,200 | - | -2.69% | - | - |
| 11/15 | 1,403 | 1,403 | 1,383 | 1,390 | -0.6% | 1,912,500 | - | -3.41% | - | - |
| 11/14 | 1,402 | 1,407 | 1,398 | 1,398 | +0.12% | 1,280,100 | - | -3.03% | - | - |
| 11/13 | 1,397 | 1,418 | 1,390 | 1,397 | +1.21% | 3,018,600 | - | -3.34% | - | - |
| 11/12 | 1,368 | 1,388 | 1,362 | 1,380 | +0.12% | 1,974,900 | - | -4.76% | - | - |
| 11/09 | 1,382 | 1,387 | 1,372 | 1,378 | -0.6% | 2,232,300 | - | -5.2% | - | - |
| 11/08 | 1,388 | 1,400 | 1,385 | 1,387 | -0.12% | 1,776,600 | - | -4.89% | - | - |
| 11/07 | 1,402 | 1,405 | 1,387 | 1,388 | -1.54% | 2,393,400 | - | -4.97% | - | - |
| 11/06 | 1,423 | 1,430 | 1,402 | 1,410 | -1.51% | 2,173,800 | - | -3.69% | - | - |
| 11/05 | 1,443 | 1,447 | 1,425 | 1,432 | -0.69% | 975,000 | - | -2.41% | - | - |
| 11/02 | 1,455 | 1,455 | 1,440 | 1,442 | -0.23% | 1,390,500 | - | -1.93% | - | - |
| 11/01 | 1,448 | 1,458 | 1,440 | 1,445 | +0.35% | 980,100 | - | -1.9% | - | - |
| 10/31 | 1,457 | 1,468 | 1,418 | 1,440 | -1.26% | 2,698,500 | - | -2.37% | - | - |
| 10/30 | 1,478 | 1,483 | 1,458 | 1,458 | -1.24% | 1,459,800 | - | -1.26% | - | - |
