株価チャート
2013/08/06~2013/12/30
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 |
12/30 | 532 | 538 | 531 | 536 | +1.32% | 16,757,700 | 1兆2457億 | +4.48% | 5.47 | 0.66 |
12/27 | 527 | 530 | 524 | 529 | +1.15% | 13,605,700 | 1兆2294億 | +3.12% | 5.4 | 0.66 |
12/26 | 515 | 525 | 514 | 523 | +1.95% | 17,422,200 | 1兆2155億 | +2.15% | 5.34 | 0.65 |
12/25 | 510 | 514 | 508 | 513 | 0% | 14,339,900 | 1兆1922億 | 0% | 5.24 | 0.64 |
12/24 | 514 | 514 | 511 | 513 | +0.2% | 10,758,100 | 1兆1922億 | 0% | 5.24 | 0.64 |
12/20 | 514 | 515 | 509 | 512 | -0.78% | 11,187,600 | 1兆1899億 | -0.39% | 5.23 | 0.63 |
12/19 | 517 | 519 | 514 | 516 | +0.19% | 14,729,100 | 1兆1992億 | +0.39% | 5.27 | 0.64 |
12/18 | 510 | 515 | 509 | 515 | +0.98% | 11,380,200 | 1兆1969億 | +0.19% | 5.26 | 0.64 |
12/17 | 507 | 511 | 507 | 510 | +1.19% | 13,131,900 | 1兆1853億 | -0.97% | 5.21 | 0.63 |
12/16 | 506 | 509 | 504 | 504 | -0.4% | 8,753,600 | 1兆1713億 | -2.14% | 5.15 | 0.62 |
12/13 | 508 | 511 | 504 | 506 | 0% | 21,397,200 | 1兆1760億 | -1.75% | 5.17 | 0.63 |
12/12 | 510 | 512 | 506 | 506 | -1.17% | 11,957,700 | 1兆1760億 | -1.56% | 5.17 | 0.63 |
12/11 | 514 | 515 | 510 | 512 | 0% | 12,814,600 | 1兆1899億 | -0.39% | 5.23 | 0.63 |
12/10 | 512 | 515 | 509 | 512 | 0% | 8,022,600 | 1兆1899億 | -0.39% | 5.23 | 0.63 |
12/09 | 515 | 515 | 510 | 512 | +0.99% | 6,695,400 | 1兆1899億 | -0.39% | 5.23 | 0.63 |
12/06 | 508 | 509 | 504 | 507 | +0.4% | 9,694,800 | 1兆1783億 | -1.36% | 5.18 | 0.63 |
12/05 | 509 | 512 | 504 | 505 | -0.79% | 12,835,200 | 1兆1736億 | -1.75% | 5.16 | 0.63 |
12/04 | 512 | 516 | 508 | 509 | -0.59% | 16,249,300 | 1兆1829億 | -0.97% | 5.2 | 0.63 |
12/03 | 520 | 522 | 512 | 512 | -0.97% | 16,069,200 | 1兆1899億 | -0.39% | 5.23 | 0.63 |
12/02 | 513 | 519 | 511 | 517 | +1.77% | 17,748,600 | 1兆2015億 | +0.39% | 5.28 | 0.64 |
11/29 | 513 | 514 | 508 | 508 | -1.36% | 14,284,800 | 1兆1806億 | -1.17% | 5.19 | 0.63 |
11/28 | 513 | 516 | 511 | 515 | +1.38% | 11,306,300 | 1兆1969億 | 0% | 5.26 | 0.64 |
11/27 | 510 | 513 | 505 | 508 | -0.59% | 14,017,600 | 1兆1806億 | -1.36% | 5.19 | 0.63 |
11/26 | 519 | 523 | 511 | 511 | -1.73% | 21,940,600 | 1兆1876億 | -0.97% | 5.22 | 0.63 |
11/25 | 523 | 525 | 517 | 520 | -0.19% | 12,716,300 | 1兆2085億 | +0.78% | 5.31 | 0.64 |
11/22 | 526 | 529 | 518 | 521 | -0.38% | 14,205,600 | 1兆2108億 | +0.77% | 5.32 | 0.65 |
11/21 | 526 | 529 | 521 | 523 | -0.57% | 13,586,400 | 1兆2155億 | +1.16% | 5.34 | 0.65 |
11/20 | 529 | 530 | 524 | 526 | -0.38% | 8,151,300 | 1兆2224億 | +1.94% | 5.37 | 0.65 |
11/19 | 533 | 534 | 526 | 528 | -1.12% | 13,005,300 | 1兆2271億 | +2.33% | 5.39 | 0.65 |
11/18 | 525 | 536 | 525 | 534 | +1.91% | 25,267,400 | 1兆2410億 | +3.69% | 5.45 | 0.66 |
11/15 | 520 | 525 | 519 | 524 | +1.35% | 18,756,100 | 1兆2178億 | +1.95% | 5.35 | 0.65 |
11/14 | 518 | 520 | 512 | 517 | +0.19% | 14,021,900 | 1兆2015億 | +0.98% | 5.28 | 0.64 |
11/13 | 511 | 518 | 511 | 516 | +0.78% | 13,728,200 | 1兆1992億 | +0.98% | 5.27 | 0.64 |
11/12 | 503 | 512 | 503 | 512 | +1.59% | 9,748,300 | 1兆1899億 | +0.39% | 5.23 | 0.63 |
11/11 | 505 | 507 | 502 | 504 | +0.6% | 7,459,000 | 1兆1713億 | -1.18% | 5.15 | 0.62 |
11/08 | 498 | 503 | 497 | 501 | 0% | 5,946,800 | 1兆1643億 | -1.57% | 5.12 | 0.62 |
11/07 | 505 | 508 | 501 | 501 | -1.38% | 10,339,100 | 1兆1643億 | -1.57% | 5.12 | 0.62 |
11/06 | 504 | 511 | 502 | 508 | +0.59% | 7,214,000 | 1兆1806億 | -0.2% | 5.19 | 0.63 |
11/05 | 515 | 515 | 503 | 505 | -0.98% | 8,914,800 | 1兆1736億 | -0.79% | 5.16 | 0.63 |
11/01 | 516 | 516 | 509 | 510 | 0% | 8,596,700 | 1兆1853億 | +0.2% | 5.21 | 0.63 |
10/31 | 514 | 517 | 509 | 510 | -0.97% | 8,013,100 | 1兆1853億 | +0.2% | 5.21 | 0.63 |
10/30 | 513 | 519 | 512 | 515 | +0.39% | 9,974,200 | 1兆1969億 | +1.38% | 5.26 | 0.64 |
10/29 | 514 | 516 | 512 | 513 | -1.16% | 5,451,200 | 1兆1922億 | +0.98% | 5.24 | 0.64 |
10/28 | 512 | 520 | 511 | 519 | +2.37% | 6,870,100 | 1兆2062億 | +2.17% | 5.3 | 0.64 |
10/25 | 515 | 515 | 506 | 507 | -1.74% | 9,118,500 | 1兆1783億 | 0% | 5.18 | 0.63 |
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 |