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 | 477 | 478 | 470 | 474 | -1.25% | 16,785,300 | 1兆1016億 | -5.2% | 4.84 | 0.59 |
08/28 | 481 | 484 | 474 | 480 | -1.84% | 10,543,400 | 1兆1155億 | -4.38% | 4.9 | 0.6 |
08/27 | 491 | 502 | 488 | 489 | -0.41% | 10,930,100 | 1兆1364億 | -2.98% | 4.99 | 0.61 |
08/26 | 492 | 497 | 488 | 491 | +0.82% | 9,621,300 | 1兆1411億 | -2.77% | 5.01 | 0.61 |
08/23 | 492 | 495 | 486 | 487 | +0.41% | 12,894,700 | 1兆1318億 | -3.94% | 4.97 | 0.6 |
08/22 | 490 | 491 | 482 | 485 | -0.82% | 12,482,800 | 1兆1271億 | -4.53% | 4.95 | 0.6 |
08/21 | 496 | 497 | 486 | 489 | -1.41% | 12,007,600 | 1兆1364億 | -4.12% | 4.99 | 0.61 |
08/20 | 506 | 509 | 495 | 496 | -2.75% | 12,121,000 | 1兆1527億 | -2.94% | 5.06 | 0.61 |
08/19 | 501 | 514 | 500 | 510 | +2.2% | 13,211,100 | 1兆1853億 | -0.2% | 5.21 | 0.63 |
08/16 | 496 | 505 | 495 | 499 | -0.6% | 9,830,500 | 1兆1597億 | -2.35% | 5.1 | 0.62 |
08/15 | 508 | 512 | 500 | 502 | -2.14% | 11,005,200 | 1兆1667億 | -1.95% | 5.13 | 0.62 |
08/14 | 510 | 517 | 509 | 513 | +0.79% | 11,945,000 | 1兆1922億 | +0.2% | 5.24 | 0.64 |
08/13 | 508 | 511 | 506 | 509 | +1.19% | 7,161,400 | 1兆1829億 | -0.39% | 5.2 | 0.63 |
08/12 | 506 | 508 | 501 | 503 | -1.57% | 9,827,900 | 1兆1690億 | -1.57% | 5.14 | 0.62 |
08/09 | 516 | 519 | 510 | 511 | +0.59% | 10,209,100 | 1兆1876億 | 0% | 5.22 | 0.63 |
08/08 | 511 | 520 | 507 | 508 | -1.36% | 12,897,900 | 1兆1806億 | -0.39% | 5.19 | 0.63 |
08/07 | 522 | 532 | 515 | 515 | -2.28% | 15,646,800 | 1兆1969億 | +1.18% | 5.26 | 0.64 |
08/06 | 514 | 527 | 513 | 527 | +1.74% | 12,049,500 | 1兆2248億 | +3.54% | 5.38 | 0.65 |
08/05 | 516 | 522 | 516 | 518 | -0.77% | 6,753,400 | 1兆2038億 | +2.17% | 5.29 | 0.64 |
08/02 | 520 | 525 | 517 | 522 | +1.56% | 13,053,400 | 1兆2131億 | +3.16% | 5.33 | 0.65 |
08/01 | 494 | 514 | 491 | 514 | +5.54% | 14,743,600 | 1兆1945億 | +2.19% | 5.25 | 0.64 |
07/31 | 491 | 496 | 487 | 487 | -1.62% | 9,798,200 | 1兆1318億 | -2.79% | 4.97 | 0.6 |
07/30 | 487 | 498 | 487 | 495 | +2.06% | 11,441,600 | 1兆2449億 | -1% | 5.64 | 0.69 |
07/29 | 493 | 499 | 484 | 485 | -3.39% | 12,486,600 | 1兆2197億 | -2.81% | 5.53 | 0.67 |
07/26 | 509 | 510 | 499 | 502 | -2.52% | 12,441,000 | 1兆2625億 | +0.8% | 5.72 | 0.69 |
07/25 | 521 | 523 | 514 | 515 | -1.53% | 7,669,400 | 1兆2952億 | +3.83% | 5.87 | 0.71 |
07/24 | 525 | 525 | 522 | 523 | -0.19% | 8,713,100 | 1兆3153億 | +5.87% | 5.96 | 0.72 |
07/23 | 523 | 528 | 521 | 524 | 0% | 8,579,900 | 1兆3178億 | +6.72% | 5.97 | 0.73 |
07/22 | 529 | 530 | 521 | 524 | -0.76% | 11,431,800 | 1兆3178億 | +7.38% | 5.97 | 0.73 |
07/19 | 530 | 534 | 521 | 528 | +0.76% | 32,904,900 | 1兆3278億 | +9.09% | 6.02 | 0.73 |
07/18 | 517 | 525 | 516 | 524 | +1.35% | 18,728,100 | 1兆3178億 | +8.94% | 5.97 | 0.73 |
07/17 | 508 | 518 | 507 | 517 | +1.77% | 18,947,600 | 1兆3002億 | +8.16% | 5.89 | 0.72 |
07/16 | 517 | 520 | 507 | 508 | -0.59% | 15,553,000 | 1兆2775億 | +6.95% | 5.79 | 0.7 |
07/12 | 507 | 514 | 505 | 511 | +0.79% | 15,257,100 | 1兆2851億 | +8.03% | 5.82 | 0.71 |
07/11 | 501 | 507 | 498 | 507 | +0.8% | 16,256,200 | 1兆2750億 | +7.87% | 5.78 | 0.7 |
07/10 | 505 | 510 | 501 | 503 | -0.4% | 15,496,400 | 1兆2650億 | +7.48% | 5.73 | 0.7 |
07/09 | 500 | 506 | 496 | 505 | +2.23% | 13,200,200 | 1兆2700億 | +8.6% | 5.76 | 0.7 |
07/08 | 509 | 510 | 494 | 494 | -1% | 15,020,200 | 1兆2423億 | +6.47% | 5.63 | 0.68 |
07/05 | 494 | 501 | 493 | 499 | +1.84% | 13,465,900 | 1兆2549億 | +8.01% | 5.69 | 0.69 |
07/04 | 495 | 496 | 490 | 490 | -1.21% | 10,806,600 | 1兆2323億 | +6.52% | 5.59 | 0.68 |
07/03 | 495 | 497 | 488 | 496 | +0.2% | 12,996,700 | 1兆2474億 | +8.06% | 5.65 | 0.69 |
07/02 | 496 | 496 | 487 | 495 | +1.23% | 12,333,200 | 1兆2449億 | +8.08% | 5.64 | 0.69 |
07/01 | 486 | 490 | 477 | 489 | +1.24% | 19,475,500 | 1兆2298億 | +6.77% | 5.57 | 0.68 |
06/28 | 474 | 489 | 471 | 483 | +3.65% | 24,106,800 | 1兆2147億 | +5.69% | 5.51 | 0.67 |
06/27 | 465 | 467 | 458 | 466 | +1.3% | 17,188,800 | 1兆1719億 | +1.75% | 5.31 | 0.64 |
06/26 | 469 | 475 | 459 | 460 | -0.86% | 18,287,100 | 1兆1568億 | +0.44% | 5.24 | 0.64 |
06/25 | 455 | 471 | 455 | 464 | +1.75% | 25,186,600 | 1兆1669億 | +0.43% | 5.29 | 0.64 |
06/24 | 461 | 465 | 452 | 456 | 0% | 12,074,200 | 1兆1468億 | -1.94% | 5.2 | 0.63 |
06/21 | 442 | 460 | 441 | 456 | 0% | 15,549,300 | 1兆1468億 | -2.56% | 5.2 | 0.63 |
06/20 | 463 | 468 | 456 | 456 | -1.51% | 15,086,600 | 1兆1468億 | -3.18% | 5.2 | 0.63 |
06/19 | 460 | 466 | 455 | 463 | +2.43% | 17,086,800 | 1兆1644億 | -2.32% | 5.28 | 0.64 |
06/18 | 450 | 456 | 448 | 452 | +1.35% | 14,074,600 | 1兆1367億 | -5.44% | 5.15 | 0.63 |
06/17 | 440 | 450 | 438 | 446 | +1.59% | 16,843,400 | 1兆1216億 | -7.47% | 5.08 | 0.62 |
06/14 | 450 | 452 | 438 | 439 | +0.23% | 22,471,400 | 1兆1040億 | -9.67% | 5 | 0.61 |
06/13 | 443 | 445 | 435 | 438 | -2.23% | 20,008,500 | 1兆1015億 | -10.79% | 4.99 | 0.61 |
06/12 | 450 | 454 | 440 | 448 | -3.24% | 19,733,000 | 1兆1267億 | -9.49% | 5.11 | 0.62 |
06/11 | 462 | 476 | 456 | 463 | +1.76% | 24,076,700 | 1兆1644億 | -7.21% | 5.28 | 0.64 |
06/10 | 452 | 457 | 446 | 455 | +5.32% | 19,332,200 | 1兆1443億 | -9.54% | 5.19 | 0.63 |
06/07 | 431 | 443 | 421 | 432 | -2.04% | 30,557,200 | 1兆864億 | -14.62% | 4.92 | 0.6 |
06/06 | 438 | 457 | 436 | 441 | -1.12% | 28,465,900 | 1兆1090億 | -13.7% | 5.03 | 0.61 |
06/05 | 460 | 470 | 443 | 446 | -4.09% | 25,800,100 | 1兆1216億 | -13.23% | 5.08 | 0.62 |
06/04 | 437 | 469 | 433 | 465 | +5.44% | 31,829,500 | 1兆1694億 | -10.06% | 5.3 | 0.64 |
06/03 | 455 | 457 | 432 | 441 | -4.55% | 27,576,300 | 1兆1090億 | -15.03% | 5.03 | 0.61 |
05/31 | 466 | 468 | 458 | 462 | +0.43% | 21,456,900 | 1兆1619億 | -11.49% | 5.27 | 0.64 |
05/30 | 472 | 478 | 458 | 460 | -3.36% | 32,051,400 | 1兆1568億 | -12.21% | 5.24 | 0.64 |
05/29 | 489 | 489 | 476 | 476 | -1.04% | 23,092,000 | 1兆1971億 | -9.68% | 5.43 | 0.66 |
05/28 | 477 | 488 | 472 | 481 | 0% | 29,509,200 | 1兆2096億 | -8.9% | 5.48 | 0.67 |
05/27 | 485 | 502 | 476 | 481 | -2.43% | 23,935,700 | 1兆2096億 | -9.25% | 5.48 | 0.67 |
05/24 | 502 | 517 | 475 | 493 | +1.23% | 41,270,800 | 1兆2398億 | -7.16% | 5.62 | 0.68 |
05/23 | 541 | 543 | 482 | 487 | -10.48% | 42,942,900 | 1兆2247億 | -8.46% | 5.55 | 0.67 |
05/22 | 539 | 551 | 537 | 544 | +1.12% | 29,008,900 | 1兆3681億 | +2.06% | 6.2 | 0.75 |
05/21 | 548 | 548 | 535 | 538 | -0.92% | 20,624,400 | 1兆3530億 | +1.13% | 6.13 | 0.74 |
05/20 | 538 | 547 | 538 | 543 | +2.45% | 21,152,800 | 1兆3656億 | +2.07% | 6.19 | 0.75 |
05/17 | 530 | 536 | 529 | 530 | -0.93% | 23,194,000 | 1兆3329億 | -0.19% | 6.04 | 0.73 |
05/16 | 552 | 556 | 530 | 535 | -3.43% | 32,678,000 | 1兆3455億 | +0.94% | 6.1 | 0.74 |
05/15 | 556 | 564 | 552 | 554 | +0.54% | 36,522,000 | 1兆3932億 | +4.53% | 6.31 | 0.77 |
05/14 | 559 | 559 | 550 | 551 | -0.36% | 27,074,400 | 1兆3857億 | +4.36% | 6.28 | 0.76 |
05/13 | 550 | 564 | 548 | 553 | 0% | 50,873,800 | 1兆3907億 | +5.13% | 6.3 | 0.77 |
05/10 | 565 | 565 | 548 | 553 | -0.36% | 32,088,900 | 1兆3907億 | +5.74% | 6.3 | 0.77 |
05/09 | 567 | 574 | 550 | 555 | +1.46% | 51,598,100 | 1兆3958億 | +6.53% | 6.33 | 0.77 |
05/08 | 550 | 555 | 540 | 547 | -0.18% | 30,323,400 | 1兆3756億 | +5.8% | 6.23 | 0.76 |
05/07 | 545 | 552 | 541 | 548 | +2.24% | 29,926,100 | 1兆3781億 | +6.41% | 6.25 | 0.76 |
05/02 | 536 | 542 | 530 | 536 | -1.29% | 17,186,700 | 1兆3480億 | +4.48% | 6.11 | 0.74 |
05/01 | 524 | 558 | 523 | 543 | +4.42% | 66,220,900 | 1兆3656億 | +6.26% | 6.19 | 0.75 |
04/30 | 517 | 524 | 517 | 520 | +0.39% | 15,862,700 | 1兆3077億 | +1.96% | 5.93 | 0.72 |
04/26 | 526 | 529 | 517 | 518 | -1.89% | 19,679,700 | 1兆3027億 | +1.77% | 5.9 | 0.72 |
04/25 | 522 | 530 | 518 | 528 | +1.73% | 30,075,300 | 1兆3278億 | +3.73% | 6.02 | 0.73 |
04/24 | 520 | 521 | 513 | 519 | +0.58% | 13,890,000 | 1兆3052億 | +1.96% | 5.92 | 0.72 |
04/23 | 522 | 524 | 512 | 516 | -1.34% | 15,637,200 | 1兆2977億 | +1.57% | 5.88 | 0.71 |
04/22 | 525 | 527 | 519 | 523 | +1.55% | 19,667,500 | 1兆3153億 | +2.95% | 5.96 | 0.72 |
04/19 | 519 | 520 | 507 | 515 | -0.58% | 18,977,900 | 1兆2952億 | +1.38% | 5.87 | 0.71 |
04/18 | 514 | 527 | 511 | 518 | -0.38% | 19,319,300 | 1兆3027億 | +1.97% | 5.9 | 0.72 |
04/17 | 510 | 524 | 509 | 520 | +3.79% | 29,313,900 | 1兆3077億 | +2.36% | 5.93 | 0.72 |
04/16 | 498 | 510 | 495 | 501 | -3.28% | 28,485,600 | 1兆2599億 | -1.18% | 5.71 | 0.69 |
04/15 | 522 | 525 | 513 | 518 | -1.71% | 20,513,100 | 1兆3027億 | +1.77% | 5.9 | 0.72 |
04/12 | 524 | 530 | 522 | 527 | +0.19% | 26,599,800 | 1兆3253億 | +3.94% | 6.01 | 0.73 |
04/11 | 526 | 529 | 522 | 526 | +0.96% | 33,964,300 | 1兆3228億 | +4.37% | 6 | 0.73 |
04/10 | 510 | 532 | 508 | 521 | +2.16% | 41,092,200 | 1兆3102億 | +3.99% | 5.94 | 0.72 |
04/09 | 523 | 525 | 506 | 510 | -2.3% | 28,556,600 | 1兆2826億 | +2.41% | 5.81 | 0.71 |
04/08 | 520 | 523 | 514 | 522 | +2.35% | 36,343,700 | 1兆3128億 | +5.45% | 5.95 | 0.72 |