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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 10→1 |
| 2014 | 8/1, 株式分割 1→1 |
| 2013 |
| 03/29 | 2,235 | 2,240 | 2,175 | 2,215 | -0.45% | 4,119,600 | 1兆7292億 | +7.84% | 12.93 | 0.94 |
| 03/28 | 2,320 | 2,345 | 2,205 | 2,225 | -2.2% | 8,230,800 | 1兆7370億 | +9.23% | 12.99 | 0.94 |
| 03/27 | 2,230 | 2,300 | 2,220 | 2,275 | +2.48% | 4,785,400 | 1兆7760億 | +12.62% | 13.28 | 0.96 |
| 03/26 | 2,240 | 2,310 | 2,215 | 2,220 | -0.67% | 6,948,000 | 1兆7331億 | +11% | 12.96 | 0.94 |
| 03/25 | 2,220 | 2,255 | 2,160 | 2,235 | +2.52% | 4,769,200 | 1兆7448億 | +12.76% | 13.04 | 0.95 |
| 03/22 | 2,205 | 2,240 | 2,175 | 2,180 | -2.9% | 5,672,600 | 1兆7019億 | +11.22% | 12.72 | 0.92 |
| 03/21 | 2,175 | 2,260 | 2,175 | 2,245 | +3.94% | 7,982,600 | 1兆7526億 | +15.66% | 13.1 | 0.95 |
| 03/19 | 2,100 | 2,180 | 2,095 | 2,160 | +6.14% | 5,864,200 | 1兆6863億 | +12.68% | 12.61 | 0.91 |
| 03/18 | 2,075 | 2,090 | 2,030 | 2,035 | -3.33% | 6,581,800 | 1兆5887億 | +7.33% | 11.88 | 0.86 |
| 03/15 | 2,110 | 2,145 | 2,090 | 2,105 | 0% | 7,654,000 | 1兆6433億 | +11.97% | 12.29 | 0.89 |
| 03/14 | 2,110 | 2,130 | 2,085 | 2,105 | +0.48% | 5,878,200 | 1兆6433億 | +12.93% | 12.29 | 0.89 |
| 03/13 | 2,150 | 2,200 | 2,090 | 2,095 | -3.23% | 8,901,800 | 1兆6355億 | +13.43% | 12.23 | 0.89 |
| 03/12 | 2,225 | 2,260 | 2,160 | 2,165 | -0.92% | 8,441,600 | 1兆6902億 | +18.57% | 12.64 | 0.92 |
| 03/11 | 2,215 | 2,300 | 2,150 | 2,185 | +2.34% | 14,688,800 | 1兆7058億 | +21.05% | 12.75 | 0.92 |
| 03/08 | 2,000 | 2,165 | 1,995 | 2,135 | +7.02% | 11,842,200 | 1兆6667億 | +19.81% | 12.46 | 0.9 |
| 03/07 | 2,005 | 2,015 | 1,975 | 1,995 | -0.25% | 4,147,400 | 1兆5574億 | +13.1% | 11.64 | 0.84 |
| 03/06 | 2,005 | 2,015 | 1,975 | 2,000 | +2.3% | 8,103,600 | 1兆5613億 | +14.22% | 11.67 | 0.85 |
| 03/05 | 1,980 | 2,035 | 1,945 | 1,955 | +0.51% | 9,059,200 | 1兆5262億 | +12.62% | 11.41 | 0.83 |
| 03/04 | 1,905 | 1,995 | 1,905 | 1,945 | +2.91% | 6,780,000 | 1兆5184億 | +13.08% | 11.35 | 0.82 |
| 03/01 | 1,780 | 1,905 | 1,775 | 1,890 | +5% | 6,423,800 | 1兆4755億 | +10.92% | 11.03 | 0.8 |
| 02/28 | 1,775 | 1,805 | 1,770 | 1,800 | +2.86% | 4,434,000 | 1兆4052億 | +6.57% | 10.51 | 0.76 |
| 02/27 | 1,800 | 1,800 | 1,750 | 1,750 | -2.78% | 4,073,200 | 1兆3662億 | +4.42% | 10.21 | 0.74 |
| 02/26 | 1,755 | 1,825 | 1,750 | 1,800 | -1.1% | 5,227,000 | 1兆4052億 | +7.98% | 10.51 | 0.76 |
| 02/25 | 1,845 | 1,850 | 1,790 | 1,820 | +0.83% | 4,650,000 | 1兆4208億 | +9.77% | 10.62 | 0.77 |
| 02/22 | 1,770 | 1,815 | 1,725 | 1,805 | -0.28% | 6,641,000 | 1兆4091億 | +9.53% | 10.53 | 0.76 |
| 02/21 | 1,765 | 1,860 | 1,760 | 1,810 | +1.4% | 8,501,000 | 1兆4130億 | +10.57% | 10.56 | 0.77 |
| 02/20 | 1,790 | 1,795 | 1,760 | 1,785 | +0.85% | 4,638,200 | 1兆3935億 | +9.78% | 10.42 | 0.75 |
| 02/19 | 1,770 | 1,790 | 1,755 | 1,770 | -1.12% | 3,999,600 | 1兆3818億 | +9.46% | 10.33 | 0.75 |
| 02/18 | 1,745 | 1,815 | 1,740 | 1,790 | +6.55% | 8,015,800 | 1兆3974億 | +11.32% | 10.45 | 0.76 |
| 02/15 | 1,705 | 1,715 | 1,655 | 1,680 | -1.18% | 9,010,600 | 1兆3115億 | +5.2% | 9.8 | 0.71 |
| 02/14 | 1,645 | 1,735 | 1,635 | 1,700 | +3.34% | 8,015,800 | 1兆3271億 | +6.92% | 9.92 | 0.72 |
| 02/13 | 1,655 | 1,660 | 1,625 | 1,645 | +0.3% | 4,313,000 | 1兆2842億 | +4.05% | 9.6 | 0.7 |
| 02/12 | 1,665 | 1,680 | 1,640 | 1,640 | 0% | 5,860,200 | 1兆2803億 | +3.99% | 9.57 | 0.69 |
| 02/08 | 1,670 | 1,675 | 1,635 | 1,640 | -2.67% | 4,204,600 | 1兆2803億 | +4.19% | 9.57 | 0.69 |
| 02/07 | 1,685 | 1,735 | 1,645 | 1,685 | +0.3% | 5,819,200 | 1兆3154億 | +7.46% | 9.83 | 0.71 |
| 02/06 | 1,640 | 1,710 | 1,625 | 1,680 | +6.67% | 6,258,600 | 1兆3115億 | +7.69% | 9.8 | 0.71 |
| 02/05 | 1,605 | 1,640 | 1,570 | 1,575 | -3.67% | 5,889,400 | 1兆2295億 | +1.42% | 9.19 | 0.67 |
| 02/04 | 1,645 | 1,645 | 1,605 | 1,635 | +1.24% | 4,839,600 | 1兆2764億 | +5.55% | 9.54 | 0.69 |
| 02/01 | 1,675 | 1,685 | 1,585 | 1,615 | -4.44% | 6,721,200 | 1兆2608億 | +4.67% | 9.43 | 0.68 |
| 01/31 | 1,675 | 1,715 | 1,660 | 1,690 | +1.81% | 5,801,400 | 1兆3193億 | +9.88% | 9.86 | 0.71 |
| 01/30 | 1,645 | 1,675 | 1,625 | 1,660 | +1.22% | 4,907,600 | 1兆2959億 | +8.57% | 9.69 | 0.7 |
| 01/29 | 1,540 | 1,640 | 1,540 | 1,640 | +5.81% | 6,884,800 | 1兆2803億 | +7.89% | 9.57 | 0.69 |
| 01/28 | 1,570 | 1,575 | 1,545 | 1,550 | 0% | 4,052,800 | 1兆2100億 | +2.65% | 9.05 | 0.66 |
| 01/25 | 1,535 | 1,555 | 1,530 | 1,550 | +3.33% | 3,863,800 | 1兆2100億 | +3.2% | 9.05 | 0.66 |
| 01/24 | 1,460 | 1,505 | 1,455 | 1,500 | +1.01% | 3,784,800 | 1兆1710億 | +0.47% | 8.75 | 0.63 |
| 01/23 | 1,510 | 1,525 | 1,480 | 1,485 | -3.26% | 3,722,000 | 1兆1593億 | 0% | 8.67 | 0.63 |
| 01/22 | 1,550 | 1,585 | 1,525 | 1,535 | -1.92% | 4,211,000 | 1兆1983億 | +4% | 8.96 | 0.65 |
| 01/21 | 1,565 | 1,595 | 1,545 | 1,565 | -0.32% | 3,720,800 | 1兆2217億 | +6.75% | 9.13 | 0.66 |
| 01/18 | 1,550 | 1,575 | 1,530 | 1,570 | +3.29% | 4,133,400 | 1兆2256億 | +7.9% | 9.16 | 0.66 |
| 01/17 | 1,545 | 1,560 | 1,475 | 1,520 | -0.98% | 4,300,600 | 1兆1866億 | +5.34% | 8.87 | 0.64 |
| 01/16 | 1,550 | 1,565 | 1,525 | 1,535 | -2.23% | 5,206,400 | 1兆1983億 | +7.19% | 8.96 | 0.65 |
| 01/15 | 1,545 | 1,570 | 1,535 | 1,570 | +2.28% | 4,041,000 | 1兆2256億 | +10.49% | 9.16 | 0.66 |
| 01/11 | 1,555 | 1,565 | 1,530 | 1,535 | +0.66% | 3,338,200 | 1兆1983億 | +8.94% | 8.96 | 0.65 |
| 01/10 | 1,500 | 1,560 | 1,490 | 1,525 | +1.67% | 5,156,600 | 1兆1905億 | +9.16% | 8.9 | 0.64 |
| 01/09 | 1,450 | 1,510 | 1,440 | 1,500 | +1.01% | 4,034,800 | 1兆1710億 | +8.23% | 8.75 | 0.63 |
| 01/08 | 1,500 | 1,520 | 1,465 | 1,485 | -2.94% | 4,184,200 | 1兆1593億 | +7.84% | 8.67 | 0.63 |
| 01/07 | 1,575 | 1,580 | 1,520 | 1,530 | -2.24% | 3,622,800 | 1兆1944億 | +11.84% | 8.93 | 0.65 |
| 01/04 | 1,565 | 1,575 | 1,530 | 1,565 | +3.99% | 4,246,600 | 1兆2217億 | +15.33% | 9.13 | 0.66 |
| 2012 |
| 12/28 | 1,495 | 1,510 | 1,445 | 1,505 | +1.69% | 4,161,600 | - | +11.98% | - | - |
| 12/27 | 1,510 | 1,530 | 1,480 | 1,480 | -1.33% | 4,648,200 | - | +10.94% | - | - |
| 12/26 | 1,490 | 1,510 | 1,480 | 1,500 | +1.01% | 3,333,600 | - | +13.29% | - | - |
| 12/25 | 1,520 | 1,525 | 1,480 | 1,485 | -0.34% | 3,608,000 | - | +12.93% | - | - |
| 12/21 | 1,505 | 1,535 | 1,470 | 1,490 | +0.68% | 5,810,200 | - | +14.09% | - | - |
| 12/20 | 1,480 | 1,505 | 1,470 | 1,480 | +0.68% | 5,996,800 | - | +14.46% | - | - |
| 12/19 | 1,445 | 1,480 | 1,445 | 1,470 | +3.52% | 6,008,400 | - | +14.84% | - | - |
| 12/18 | 1,395 | 1,460 | 1,390 | 1,420 | +1.79% | 6,860,800 | - | +11.99% | - | - |
| 12/17 | 1,395 | 1,405 | 1,370 | 1,395 | +2.95% | 4,057,400 | - | +10.89% | - | - |
| 12/14 | 1,345 | 1,360 | 1,325 | 1,355 | +1.88% | 6,478,400 | - | +8.49% | - | - |
| 12/13 | 1,320 | 1,355 | 1,315 | 1,330 | +3.1% | 4,751,400 | - | +7.17% | - | - |
| 12/12 | 1,275 | 1,300 | 1,275 | 1,290 | +1.57% | 2,797,800 | - | +4.37% | - | - |
| 12/11 | 1,285 | 1,285 | 1,270 | 1,270 | -0.78% | 1,950,000 | - | +3.17% | - | - |
| 12/10 | 1,295 | 1,310 | 1,275 | 1,280 | -1.54% | 2,795,000 | - | +4.23% | - | - |
| 12/07 | 1,265 | 1,300 | 1,260 | 1,300 | +3.17% | 5,146,800 | - | +6.12% | - | - |
| 12/06 | 1,265 | 1,275 | 1,260 | 1,260 | +0.4% | 2,627,400 | - | +3.19% | - | - |
| 12/05 | 1,245 | 1,265 | 1,240 | 1,255 | +0.4% | 2,796,600 | - | +2.95% | - | - |
| 12/04 | 1,255 | 1,260 | 1,240 | 1,250 | -0.79% | 1,623,000 | - | +2.88% | - | - |
| 12/03 | 1,270 | 1,280 | 1,250 | 1,260 | +0.8% | 2,127,000 | - | +3.87% | - | - |
| 11/30 | 1,270 | 1,285 | 1,245 | 1,250 | -0.4% | 3,853,200 | - | +3.39% | - | - |
| 11/29 | 1,260 | 1,270 | 1,255 | 1,255 | 0% | 1,760,600 | - | +4.06% | - | - |
| 11/28 | 1,260 | 1,270 | 1,245 | 1,255 | -1.18% | 2,315,200 | - | +4.32% | - | - |
| 11/27 | 1,250 | 1,275 | 1,245 | 1,270 | +1.6% | 3,118,200 | - | +5.83% | - | - |
| 11/26 | 1,265 | 1,285 | 1,245 | 1,250 | -0.4% | 3,119,800 | - | +4.52% | - | - |
| 11/22 | 1,255 | 1,260 | 1,245 | 1,255 | +0.8% | 2,189,600 | - | +5.29% | - | - |
| 11/21 | 1,250 | 1,265 | 1,230 | 1,245 | +0.4% | 2,750,600 | - | +4.71% | - | - |
| 11/20 | 1,265 | 1,270 | 1,235 | 1,240 | -1.59% | 2,891,000 | - | +4.64% | - | - |
| 11/19 | 1,275 | 1,290 | 1,255 | 1,260 | +0.4% | 3,566,400 | - | +6.78% | - | - |
| 11/16 | 1,200 | 1,275 | 1,200 | 1,255 | +6.36% | 5,851,600 | - | +6.9% | - | - |
| 11/15 | 1,140 | 1,190 | 1,130 | 1,180 | +3.06% | 3,902,800 | - | +1.03% | - | - |
| 11/14 | 1,160 | 1,170 | 1,130 | 1,145 | -2.14% | 2,563,200 | - | -1.63% | - | - |
| 11/13 | 1,160 | 1,175 | 1,150 | 1,170 | 0% | 1,582,000 | - | +0.69% | - | - |
| 11/12 | 1,165 | 1,180 | 1,160 | 1,170 | 0% | 1,540,000 | - | +0.86% | - | - |
| 11/09 | 1,165 | 1,180 | 1,160 | 1,170 | 0% | 2,661,000 | - | +0.86% | - | - |
| 11/08 | 1,165 | 1,180 | 1,160 | 1,170 | -1.27% | 2,528,600 | - | +1.04% | - | - |
| 11/07 | 1,190 | 1,195 | 1,180 | 1,185 | +0.85% | 2,877,800 | - | +2.51% | - | - |
| 11/06 | 1,180 | 1,185 | 1,165 | 1,175 | -0.84% | 1,643,200 | - | +1.82% | - | - |
| 11/05 | 1,185 | 1,200 | 1,180 | 1,185 | -1.66% | 1,091,200 | - | +2.86% | - | - |
| 11/02 | 1,215 | 1,215 | 1,190 | 1,205 | 0% | 2,851,400 | - | +4.69% | - | - |
| 11/01 | 1,205 | 1,220 | 1,190 | 1,205 | -0.41% | 3,165,000 | - | +4.78% | - | - |
| 10/31 | 1,185 | 1,210 | 1,170 | 1,210 | +3.86% | 5,018,600 | - | +5.4% | - | - |
| 10/30 | 1,185 | 1,195 | 1,165 | 1,165 | -1.69% | 4,475,400 | - | +1.48% | - | - |
