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 | 5,440 | 5,470 | 5,390 | 5,420 | +0.18% | 6,420,100 | 7兆6641億 | +5.51% | 8.87 | 1.02 |
| 12/27 | 5,420 | 5,430 | 5,340 | 5,410 | +0.93% | 6,046,400 | 7兆6500億 | +5.52% | 8.85 | 1.02 |
| 12/26 | 5,270 | 5,390 | 5,260 | 5,360 | +2.29% | 7,696,800 | 7兆5793億 | +4.81% | 8.77 | 1.01 |
| 12/25 | 5,230 | 5,270 | 5,200 | 5,240 | -0.38% | 5,564,100 | 7兆4096億 | +2.72% | 8.58 | 0.98 |
| 12/24 | 5,340 | 5,350 | 5,240 | 5,260 | -0.38% | 6,697,300 | 7兆4379億 | +3.24% | 8.61 | 0.99 |
| 12/20 | 5,280 | 5,300 | 5,220 | 5,280 | -0.19% | 7,934,500 | 7兆4662億 | +3.71% | 8.64 | 0.99 |
| 12/19 | 5,230 | 5,320 | 5,230 | 5,290 | +2.12% | 14,422,700 | 7兆4803億 | +4.07% | 8.66 | 0.99 |
| 12/18 | 5,030 | 5,190 | 5,020 | 5,180 | +2.98% | 13,092,900 | 7兆3248億 | +2.19% | 8.48 | 0.97 |
| 12/17 | 5,020 | 5,040 | 5,000 | 5,030 | +0.7% | 3,798,800 | 7兆1126億 | -0.57% | 8.23 | 0.94 |
| 12/16 | 5,010 | 5,040 | 4,985 | 4,995 | -0.7% | 4,591,100 | 7兆632億 | -1.15% | 8.18 | 0.94 |
| 12/13 | 5,100 | 5,100 | 4,995 | 5,030 | +0.2% | 12,560,400 | 7兆1126億 | -0.28% | 8.23 | 0.94 |
| 12/12 | 4,960 | 5,040 | 4,960 | 5,020 | +0.4% | 6,826,700 | 7兆985億 | -0.2% | 8.22 | 0.94 |
| 12/11 | 5,060 | 5,060 | 4,975 | 5,000 | -0.6% | 5,210,300 | 7兆702億 | -0.34% | 8.18 | 0.94 |
| 12/10 | 5,030 | 5,060 | 5,000 | 5,030 | -0.4% | 5,826,700 | 7兆1126億 | +0.48% | 8.23 | 0.94 |
| 12/09 | 5,070 | 5,090 | 5,030 | 5,050 | +1.1% | 6,319,900 | 7兆1409億 | +1.16% | 8.27 | 0.95 |
| 12/06 | 4,990 | 5,010 | 4,945 | 4,995 | +0.5% | 6,144,300 | 7兆632億 | +0.36% | 8.18 | 0.94 |
| 12/05 | 5,000 | 5,040 | 4,950 | 4,970 | -0.5% | 10,872,300 | 7兆278億 | +0.08% | 8.13 | 0.93 |
| 12/04 | 5,060 | 5,100 | 4,990 | 4,995 | -1.87% | 9,004,000 | 7兆632億 | +0.73% | 8.18 | 0.94 |
| 12/03 | 5,100 | 5,190 | 5,080 | 5,090 | 0% | 10,908,800 | 7兆1975億 | +2.87% | 8.33 | 0.96 |
| 12/02 | 5,090 | 5,130 | 5,070 | 5,090 | +0.39% | 3,736,200 | 7兆1975億 | +3.16% | 8.33 | 0.96 |
| 11/29 | 5,120 | 5,130 | 5,050 | 5,070 | -1.36% | 6,515,100 | 7兆1692億 | +3.11% | 8.3 | 0.95 |
| 11/28 | 5,190 | 5,190 | 5,100 | 5,140 | 0% | 4,298,600 | 7兆2682億 | +4.77% | 8.41 | 0.97 |
| 11/27 | 5,160 | 5,180 | 5,120 | 5,140 | -0.39% | 3,174,500 | 7兆2682億 | +5.09% | 8.41 | 0.97 |
| 11/26 | 5,160 | 5,200 | 5,140 | 5,160 | -0.19% | 5,052,700 | 7兆2965億 | +5.72% | 8.45 | 0.97 |
| 11/25 | 5,240 | 5,270 | 5,150 | 5,170 | 0% | 7,142,900 | 7兆3106億 | +6.16% | 8.46 | 0.97 |
| 11/22 | 5,200 | 5,200 | 5,120 | 5,170 | +1.37% | 9,668,700 | 7兆3106億 | +6.4% | 8.46 | 0.97 |
| 11/21 | 5,060 | 5,150 | 5,040 | 5,100 | +1.39% | 7,945,900 | 7兆2116億 | +5.22% | 8.35 | 0.96 |
| 11/20 | 5,120 | 5,120 | 5,020 | 5,030 | -0.98% | 4,952,100 | 7兆1126億 | +4.03% | 8.23 | 0.94 |
| 11/19 | 5,130 | 5,150 | 5,060 | 5,080 | -1.74% | 8,520,500 | 7兆1834億 | +5.24% | 8.31 | 0.95 |
| 11/18 | 5,160 | 5,270 | 5,150 | 5,170 | +1.77% | 14,281,600 | 7兆3106億 | +7.31% | 8.46 | 0.97 |
| 11/15 | 5,020 | 5,100 | 5,000 | 5,080 | +2.94% | 17,067,200 | 7兆1834億 | +5.81% | 8.31 | 0.95 |
| 11/14 | 4,990 | 5,030 | 4,915 | 4,935 | -0.2% | 15,319,700 | 6兆9783億 | +3.05% | 8.08 | 0.93 |
| 11/13 | 4,940 | 4,975 | 4,910 | 4,945 | +1.64% | 14,480,300 | 6兆9925億 | +3.47% | 8.09 | 0.93 |
| 11/12 | 4,800 | 4,885 | 4,790 | 4,865 | +1.99% | 12,864,600 | 6兆8793億 | +2.1% | 7.96 | 0.91 |
| 11/11 | 4,740 | 4,785 | 4,715 | 4,770 | +2.03% | 5,517,300 | 6兆7450億 | +0.25% | 7.81 | 0.9 |
| 11/08 | 4,670 | 4,690 | 4,655 | 4,675 | -0.53% | 3,595,900 | 6兆6107億 | -1.64% | 7.65 | 0.88 |
| 11/07 | 4,730 | 4,740 | 4,685 | 4,700 | -0.42% | 3,980,700 | 6兆6460億 | -1.12% | 7.69 | 0.88 |
| 11/06 | 4,680 | 4,750 | 4,670 | 4,720 | +0.64% | 4,884,100 | 6兆6743億 | -0.74% | 7.73 | 0.89 |
| 11/05 | 4,730 | 4,735 | 4,655 | 4,690 | +0.11% | 9,287,000 | 6兆6319億 | -1.39% | 7.68 | 0.88 |
| 11/01 | 4,760 | 4,765 | 4,675 | 4,685 | -0.64% | 4,644,100 | 6兆6248億 | -1.66% | 7.67 | 0.88 |
| 10/31 | 4,810 | 4,810 | 4,710 | 4,715 | -1.57% | 4,481,400 | 6兆6672億 | -1.24% | 7.72 | 0.89 |
| 10/30 | 4,765 | 4,810 | 4,745 | 4,790 | +1.38% | 5,936,900 | 6兆7733億 | +0.15% | 7.84 | 0.9 |
| 10/29 | 4,715 | 4,750 | 4,695 | 4,725 | 0% | 4,316,600 | 6兆6814億 | -1.36% | 7.73 | 0.89 |
| 10/28 | 4,725 | 4,740 | 4,670 | 4,725 | +1.18% | 6,110,900 | 6兆6814億 | -1.56% | 7.73 | 0.89 |
| 10/25 | 4,760 | 4,765 | 4,660 | 4,670 | -2.51% | 7,280,100 | 6兆6036億 | -2.85% | 7.64 | 0.88 |
| 10/24 | 4,780 | 4,795 | 4,690 | 4,790 | +0.21% | 5,795,500 | 6兆7733億 | -0.48% | 7.84 | 0.9 |
| 10/23 | 4,895 | 4,920 | 4,770 | 4,780 | -1.95% | 6,493,000 | 6兆7591億 | -0.64% | 7.82 | 0.9 |
| 10/22 | 4,875 | 4,880 | 4,850 | 4,875 | -0.31% | 3,101,400 | 6兆8935億 | +1.35% | 7.98 | 0.92 |
| 10/21 | 4,935 | 4,940 | 4,860 | 4,890 | -0.1% | 4,212,500 | 6兆9147億 | +1.77% | 8 | 0.92 |
| 10/18 | 4,920 | 4,945 | 4,860 | 4,895 | +0.41% | 7,300,100 | 6兆9218億 | +1.98% | 8.01 | 0.92 |
| 10/17 | 4,870 | 4,910 | 4,825 | 4,875 | +1.77% | 7,763,900 | 6兆8935億 | +1.69% | 7.98 | 0.92 |
| 10/16 | 4,835 | 4,855 | 4,775 | 4,790 | -0.93% | 6,460,900 | 6兆7733億 | +0.08% | 7.84 | 0.9 |
| 10/15 | 4,920 | 4,935 | 4,830 | 4,835 | -0.31% | 5,484,900 | 6兆8369億 | +1.21% | 7.91 | 0.91 |
| 10/11 | 4,830 | 4,875 | 4,795 | 4,850 | +1.78% | 8,056,200 | 6兆8581億 | +1.7% | 7.94 | 0.91 |
| 10/10 | 4,745 | 4,810 | 4,715 | 4,765 | 0% | 6,675,400 | 6兆7379億 | +0.15% | 7.8 | 0.9 |
| 10/09 | 4,635 | 4,790 | 4,620 | 4,765 | +1.82% | 7,689,800 | 6兆7379億 | +0.34% | 7.8 | 0.9 |
| 10/08 | 4,635 | 4,700 | 4,625 | 4,680 | +1.41% | 6,269,200 | 6兆6177億 | -1.12% | 7.66 | 0.88 |
| 10/07 | 4,760 | 4,820 | 4,605 | 4,615 | -1.18% | 10,092,100 | 6兆5258億 | -2.22% | 7.55 | 0.87 |
| 10/04 | 4,625 | 4,730 | 4,615 | 4,670 | +0.32% | 6,576,000 | 6兆6036億 | -0.87% | 7.64 | 0.88 |
| 10/03 | 4,680 | 4,715 | 4,655 | 4,655 | -0.53% | 4,460,100 | 6兆5824億 | -0.94% | 7.62 | 0.87 |
| 10/02 | 4,725 | 4,765 | 4,660 | 4,680 | -1.37% | 5,372,100 | 6兆6177億 | -0.23% | 7.66 | 0.88 |
| 10/01 | 4,760 | 4,780 | 4,715 | 4,745 | 0% | 5,283,800 | 6兆7096億 | +1.32% | 7.77 | 0.89 |
| 09/30 | 4,820 | 4,825 | 4,730 | 4,745 | -2.77% | 6,394,600 | 6兆7096億 | +1.54% | 7.77 | 0.89 |
| 09/27 | 4,945 | 4,955 | 4,875 | 4,880 | -1.31% | 5,474,900 | 6兆9005億 | +4.72% | 7.99 | 0.92 |
| 09/26 | 4,825 | 4,950 | 4,815 | 4,945 | +0.2% | 6,255,100 | 6兆9925億 | +6.53% | 8.09 | 0.93 |
| 09/25 | 4,945 | 4,975 | 4,925 | 4,935 | -0.8% | 6,564,200 | 6兆9783億 | +6.77% | 8.08 | 0.93 |
| 09/24 | 4,895 | 4,990 | 4,890 | 4,975 | +0.2% | 6,185,200 | 7兆349億 | +8.06% | 8.14 | 0.93 |
| 09/20 | 4,950 | 4,985 | 4,925 | 4,965 | +1.02% | 10,813,900 | 7兆207億 | +8.29% | 8.13 | 0.93 |
| 09/19 | 4,895 | 4,925 | 4,840 | 4,915 | +1.97% | 8,015,400 | 6兆9500億 | +7.6% | 8.04 | 0.92 |
| 09/18 | 4,750 | 4,875 | 4,740 | 4,820 | +1.69% | 7,721,300 | 6兆8157億 | +5.84% | 7.89 | 0.91 |
| 09/17 | 4,770 | 4,775 | 4,730 | 4,740 | -0.32% | 3,573,600 | 6兆7026億 | +4.34% | 7.76 | 0.89 |
| 09/13 | 4,755 | 4,785 | 4,730 | 4,755 | +0.11% | 6,150,500 | 6兆7238億 | +4.94% | 7.78 | 0.89 |
| 09/12 | 4,775 | 4,775 | 4,700 | 4,750 | -0.21% | 3,295,700 | 6兆7167億 | +5.04% | 7.77 | 0.89 |
| 09/11 | 4,805 | 4,815 | 4,730 | 4,760 | +0.32% | 5,167,200 | 6兆7309億 | +5.47% | 7.79 | 0.89 |
| 09/10 | 4,720 | 4,800 | 4,640 | 4,745 | +1.5% | 6,986,100 | 6兆7096億 | +5.33% | 7.77 | 0.89 |
| 09/09 | 4,700 | 4,725 | 4,635 | 4,675 | +2.52% | 7,410,600 | 6兆6107億 | +3.82% | 7.65 | 0.88 |
| 09/06 | 4,610 | 4,625 | 4,530 | 4,560 | -1.41% | 3,658,300 | 6兆4480億 | +1.22% | 7.46 | 0.86 |
| 09/05 | 4,645 | 4,655 | 4,590 | 4,625 | +0.65% | 5,265,200 | 6兆5400億 | +2.48% | 7.57 | 0.87 |
| 09/04 | 4,500 | 4,610 | 4,495 | 4,595 | +1.43% | 5,020,800 | 6兆4975億 | +1.77% | 7.52 | 0.86 |
| 09/03 | 4,435 | 4,565 | 4,425 | 4,530 | +3.54% | 8,222,100 | 6兆4056億 | +0.42% | 7.41 | 0.85 |
| 09/02 | 4,355 | 4,405 | 4,350 | 4,375 | +0.57% | 2,953,800 | 6兆1864億 | -2.99% | 7.16 | 0.82 |
| 08/30 | 4,380 | 4,440 | 4,345 | 4,350 | -1.02% | 8,630,700 | 6兆1511億 | -3.61% | 7.12 | 0.82 |
| 08/29 | 4,360 | 4,400 | 4,355 | 4,395 | +0.69% | 3,608,700 | 6兆2147億 | -2.83% | 7.19 | 0.83 |
| 08/28 | 4,370 | 4,385 | 4,320 | 4,365 | -1.8% | 5,211,300 | 6兆1723億 | -3.83% | 7.14 | 0.82 |
| 08/27 | 4,470 | 4,495 | 4,430 | 4,445 | -0.89% | 3,345,600 | 6兆2854億 | -2.5% | 7.28 | 0.83 |
| 08/26 | 4,500 | 4,535 | 4,470 | 4,485 | -0.44% | 2,960,300 | 6兆3420億 | -2.01% | 7.34 | 0.84 |
| 08/23 | 4,470 | 4,555 | 4,465 | 4,505 | +1.92% | 6,390,900 | 6兆3703億 | -1.89% | 7.37 | 0.85 |
| 08/22 | 4,395 | 4,450 | 4,375 | 4,420 | 0% | 4,272,200 | 6兆2501億 | -4.08% | 7.23 | 0.83 |
| 08/21 | 4,435 | 4,460 | 4,375 | 4,420 | -0.34% | 5,143,000 | 6兆2501億 | -4.47% | 7.23 | 0.83 |
| 08/20 | 4,470 | 4,535 | 4,430 | 4,435 | -1.44% | 4,327,000 | 6兆2713億 | -4.46% | 7.26 | 0.83 |
| 08/19 | 4,505 | 4,535 | 4,485 | 4,500 | +0.33% | 3,735,700 | 6兆3632億 | -3.37% | 7.37 | 0.85 |
| 08/16 | 4,480 | 4,500 | 4,450 | 4,485 | -1.21% | 4,988,400 | 6兆3420億 | -3.92% | 7.34 | 0.84 |
| 08/15 | 4,545 | 4,570 | 4,515 | 4,540 | -0.87% | 4,472,000 | 6兆4198億 | -2.93% | 7.43 | 0.85 |
| 08/14 | 4,575 | 4,605 | 4,525 | 4,580 | +0.88% | 4,694,500 | 6兆4763億 | -2.24% | 7.5 | 0.86 |
| 08/13 | 4,520 | 4,550 | 4,495 | 4,540 | +2.02% | 4,161,700 | 6兆4198億 | -3.26% | 7.43 | 0.85 |
| 08/12 | 4,500 | 4,515 | 4,445 | 4,450 | -1.77% | 6,105,300 | 6兆2925億 | -5.28% | 7.28 | 0.84 |
| 08/09 | 4,565 | 4,595 | 4,510 | 4,530 | +0.55% | 5,516,100 | 6兆4056億 | -3.84% | 7.41 | 0.85 |
| 08/08 | 4,515 | 4,620 | 4,490 | 4,505 | -1.21% | 7,381,500 | 6兆3703億 | -4.49% | 7.37 | 0.85 |
| 08/07 | 4,620 | 4,635 | 4,560 | 4,560 | -3.08% | 5,891,200 | 6兆4480億 | -3.49% | 7.46 | 0.86 |
| 08/06 | 4,660 | 4,705 | 4,595 | 4,705 | -0.21% | 6,149,900 | 6兆6531億 | -0.53% | 7.7 | 0.88 |
