株価チャート
2013/06/03~2013/10/24
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 |
10/24 | 515 | 517 | 512 | 516 | -0.39% | 12,242,200 | 1兆1992億 | +1.98% | 5.27 | 0.64 |
10/23 | 533 | 534 | 518 | 518 | -3% | 13,917,000 | 1兆2038億 | +2.57% | 5.29 | 0.64 |
10/22 | 529 | 534 | 528 | 534 | +0.95% | 10,358,000 | 1兆2410億 | +5.95% | 5.45 | 0.66 |
10/21 | 527 | 530 | 525 | 529 | +0.38% | 11,517,700 | 1兆2294億 | +5.38% | 5.4 | 0.66 |
10/18 | 525 | 528 | 521 | 527 | +0.57% | 14,306,300 | 1兆2248億 | +5.19% | 5.38 | 0.65 |
10/17 | 513 | 524 | 513 | 524 | +2.54% | 15,550,400 | 1兆2178億 | +4.8% | 5.35 | 0.65 |
10/16 | 508 | 511 | 504 | 511 | +0.59% | 6,144,400 | 1兆1876億 | +2.4% | 5.22 | 0.63 |
10/15 | 511 | 512 | 506 | 508 | 0% | 7,493,100 | 1兆1806億 | +2.01% | 5.19 | 0.63 |
10/11 | 507 | 512 | 505 | 508 | +1.2% | 13,555,400 | 1兆1806億 | +2.21% | 5.19 | 0.63 |
10/10 | 495 | 505 | 494 | 502 | +1.41% | 10,913,300 | 1兆1667億 | +1.21% | 5.13 | 0.62 |
10/09 | 486 | 496 | 483 | 495 | +1.02% | 10,001,500 | 1兆1504億 | -0.2% | 5.06 | 0.61 |
10/08 | 490 | 494 | 488 | 490 | -0.2% | 10,084,000 | 1兆1388億 | -1.01% | 5 | 0.61 |
10/07 | 495 | 499 | 483 | 491 | -0.2% | 10,943,400 | 1兆1411億 | -0.61% | 5.01 | 0.61 |
10/04 | 489 | 497 | 488 | 492 | +0.2% | 12,065,700 | 1兆1434億 | -0.2% | 5.02 | 0.61 |
10/03 | 498 | 500 | 490 | 491 | -1.21% | 9,052,600 | 1兆1411億 | -0.41% | 5.01 | 0.61 |
10/02 | 499 | 508 | 494 | 497 | -0.6% | 15,504,900 | 1兆1550億 | +0.81% | 5.08 | 0.62 |
10/01 | 501 | 507 | 499 | 500 | -0.4% | 11,613,900 | 1兆1620億 | +1.42% | 5.11 | 0.62 |
09/30 | 507 | 508 | 500 | 502 | -1.95% | 10,240,900 | 1兆1667億 | +2.03% | 5.13 | 0.62 |
09/27 | 508 | 515 | 506 | 512 | +1.39% | 11,742,500 | 1兆1899億 | +4.28% | 5.23 | 0.63 |
09/26 | 502 | 505 | 499 | 505 | 0% | 10,972,900 | 1兆1736億 | +3.06% | 5.16 | 0.63 |
09/25 | 503 | 508 | 502 | 505 | +0.4% | 13,809,300 | 1兆1736億 | +3.06% | 5.16 | 0.63 |
09/24 | 504 | 505 | 498 | 503 | -0.4% | 8,166,000 | 1兆1690億 | +2.65% | 5.14 | 0.62 |
09/20 | 501 | 505 | 499 | 505 | +0.8% | 9,893,800 | 1兆1736億 | +3.06% | 5.16 | 0.63 |
09/19 | 500 | 501 | 494 | 501 | +1.62% | 12,471,600 | 1兆1643億 | +2.24% | 5.12 | 0.62 |
09/18 | 495 | 499 | 493 | 493 | -0.2% | 11,422,400 | 1兆1457億 | +0.61% | 5.03 | 0.61 |
09/17 | 493 | 497 | 490 | 494 | +1.44% | 10,227,400 | 1兆1481億 | +0.61% | 5.04 | 0.61 |
09/13 | 489 | 495 | 484 | 487 | -0.41% | 11,285,500 | 1兆1318億 | -0.81% | 4.97 | 0.6 |
09/12 | 496 | 496 | 488 | 489 | -1.21% | 7,587,500 | 1兆1364億 | -0.61% | 4.99 | 0.61 |
09/11 | 504 | 505 | 493 | 495 | -1.2% | 9,802,700 | 1兆1504億 | +0.41% | 5.05 | 0.61 |
09/10 | 500 | 504 | 499 | 501 | +1.21% | 12,375,400 | 1兆1643億 | +1.42% | 5.12 | 0.62 |
09/09 | 504 | 504 | 492 | 495 | +1.23% | 12,039,600 | 1兆1504億 | 0% | 5.05 | 0.61 |
09/06 | 489 | 492 | 483 | 489 | +0.2% | 6,679,800 | 1兆1364億 | -1.41% | 4.99 | 0.61 |
09/05 | 494 | 495 | 485 | 488 | -0.2% | 8,326,400 | 1兆1341億 | -1.81% | 4.98 | 0.61 |
09/04 | 488 | 490 | 483 | 489 | +0.41% | 8,356,300 | 1兆1364億 | -1.81% | 4.99 | 0.61 |
09/03 | 479 | 491 | 479 | 487 | +3.4% | 10,335,700 | 1兆1318億 | -2.21% | 4.97 | 0.6 |
09/02 | 469 | 476 | 468 | 471 | +0.43% | 8,144,000 | 1兆946億 | -5.61% | 4.81 | 0.58 |
08/30 | 475 | 476 | 465 | 469 | -1.05% | 19,070,800 | 1兆900億 | -6.01% | 4.79 | 0.58 |
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 |