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 |
|---|
| 2013 | 4/1, 株式分割 1→10 |
| 2013 |
| 03/29 | 1,205 | 1,206 | 1,173 | 1,191 | -0.42% | 4,331,700 | 1兆4872億 | +4.2% | 13.29 | 0.9 |
| 03/28 | 1,223 | 1,227 | 1,179 | 1,196 | -1.73% | 5,390,000 | 1兆4934億 | +5.28% | 13.35 | 0.91 |
| 03/27 | 1,220 | 1,228 | 1,207 | 1,217 | +1.5% | 7,330,600 | 1兆5196億 | +7.6% | 13.58 | 0.92 |
| 03/26 | 1,185 | 1,204 | 1,182 | 1,199 | -0.33% | 7,067,300 | 1兆3430億 | +6.77% | 12 | 0.82 |
| 03/25 | 1,179 | 1,209 | 1,175 | 1,203 | +3.71% | 8,548,300 | 1兆3475億 | +7.7% | 12.04 | 0.82 |
| 03/22 | 1,185 | 1,194 | 1,160 | 1,160 | -3.01% | 14,205,700 | 1兆2993億 | +4.6% | 11.61 | 0.79 |
| 03/21 | 1,225 | 1,226 | 1,190 | 1,196 | -0.66% | 9,140,900 | 1兆3188億 | +8.33% | 11.79 | 0.8 |
| 03/19 | 1,182 | 1,209 | 1,176 | 1,204 | +4.15% | 8,559,000 | 1兆3277億 | +9.65% | 11.86 | 0.81 |
| 03/18 | 1,181 | 1,185 | 1,155 | 1,156 | -3.34% | 8,817,400 | 1兆2747億 | +5.86% | 11.39 | 0.78 |
| 03/15 | 1,201 | 1,231 | 1,194 | 1,196 | +0.76% | 13,197,100 | 1兆3188億 | +9.93% | 11.79 | 0.8 |
| 03/14 | 1,187 | 1,203 | 1,165 | 1,187 | -0.75% | 14,179,900 | 1兆3089億 | +9.5% | 11.7 | 0.8 |
| 03/13 | 1,185 | 1,210 | 1,179 | 1,196 | -0.33% | 13,994,500 | 1兆3188億 | +10.95% | 11.79 | 0.8 |
| 03/12 | 1,203 | 1,240 | 1,198 | 1,200 | +0.59% | 12,413,000 | 1兆3232億 | +12.04% | 11.82 | 0.81 |
| 03/11 | 1,239 | 1,257 | 1,183 | 1,193 | +1.19% | 13,468,200 | 1兆3155億 | +12.02% | 11.76 | 0.8 |
| 03/08 | 1,127 | 1,180 | 1,124 | 1,179 | +5.93% | 18,853,800 | 1兆3001億 | +11.54% | 11.62 | 0.79 |
| 03/07 | 1,130 | 1,147 | 1,110 | 1,113 | -0.27% | 12,827,000 | 1兆2273億 | +6.1% | 10.97 | 0.75 |
| 03/06 | 1,119 | 1,131 | 1,106 | 1,116 | +1.64% | 7,858,100 | 1兆2306億 | +7% | 11 | 0.75 |
| 03/05 | 1,120 | 1,129 | 1,094 | 1,098 | -2.31% | 11,285,100 | 1兆2108億 | +5.88% | 10.82 | 0.74 |
| 03/04 | 1,085 | 1,133 | 1,080 | 1,124 | +5.54% | 15,473,900 | 1兆2394億 | +9.02% | 11.08 | 0.75 |
| 03/01 | 1,038 | 1,068 | 1,035 | 1,065 | +3.2% | 11,304,700 | 1兆1744億 | +4.11% | 10.49 | 0.71 |
| 02/28 | 1,029 | 1,033 | 1,020 | 1,032 | +2.18% | 8,039,700 | 1兆1380億 | +1.38% | 10.17 | 0.69 |
| 02/27 | 1,049 | 1,049 | 1,009 | 1,010 | -3.81% | 8,596,300 | 1兆1137億 | -0.39% | 9.95 | 0.68 |
| 02/26 | 1,034 | 1,059 | 1,032 | 1,050 | -0.76% | 10,741,700 | 1兆1578億 | +3.75% | 10.35 | 0.7 |
| 02/25 | 1,054 | 1,063 | 1,043 | 1,058 | +3.32% | 6,667,000 | 1兆1667億 | +4.96% | 10.43 | 0.71 |
| 02/22 | 1,021 | 1,032 | 1,016 | 1,024 | -0.68% | 7,811,300 | 1兆1292億 | +1.89% | 10.09 | 0.69 |
| 02/21 | 1,050 | 1,058 | 1,031 | 1,031 | -2.55% | 7,314,700 | 1兆1369億 | +3% | 10.16 | 0.69 |
| 02/20 | 1,064 | 1,077 | 1,051 | 1,058 | +2.42% | 11,332,300 | 1兆1666億 | +6.01% | 10.43 | 0.71 |
| 02/19 | 1,029 | 1,035 | 1,020 | 1,033 | +0.19% | 5,963,300 | 1兆1391億 | +4.03% | 10.18 | 0.69 |
| 02/18 | 1,033 | 1,043 | 1,026 | 1,031 | +1.28% | 6,902,300 | 1兆1369億 | +4.25% | 10.16 | 0.69 |
| 02/15 | 1,015 | 1,021 | 994 | 1,018 | -0.59% | 11,297,500 | 1兆1225億 | +3.25% | 10.03 | 0.68 |
| 02/14 | 1,041 | 1,042 | 1,018 | 1,024 | -2.1% | 8,989,800 | 1兆1291億 | +4.28% | 10.09 | 0.69 |
| 02/13 | 1,045 | 1,067 | 1,041 | 1,046 | -1.6% | 8,585,500 | 1兆1534億 | +6.95% | 10.31 | 0.7 |
| 02/12 | 1,083 | 1,087 | 1,057 | 1,063 | +0.09% | 8,018,600 | 1兆1721億 | +9.03% | 10.47 | 0.71 |
| 02/08 | 1,091 | 1,091 | 1,060 | 1,062 | -2.12% | 9,277,600 | 1兆1710億 | +9.26% | 10.46 | 0.71 |
| 02/07 | 1,057 | 1,089 | 1,056 | 1,085 | +3.04% | 15,095,600 | 1兆1964億 | +11.97% | 10.69 | 0.73 |
| 02/06 | 1,040 | 1,062 | 1,037 | 1,053 | +3.34% | 12,908,400 | 1兆1611億 | +9.23% | 10.38 | 0.71 |
| 02/05 | 1,025 | 1,031 | 1,012 | 1,019 | -2.39% | 12,320,700 | 1兆1236億 | +6.04% | 10.04 | 0.68 |
| 02/04 | 1,010 | 1,046 | 1,004 | 1,044 | +5.35% | 15,578,300 | 1兆1512億 | +8.98% | 10.29 | 0.7 |
| 02/01 | 1,000 | 1,023 | 990 | 991 | +1.43% | 24,528,100 | 1兆927億 | +3.88% | 9.77 | 0.66 |
| 01/31 | 965 | 980 | 964 | 977 | +0.51% | 8,977,000 | 1兆773億 | +2.63% | 9.63 | 0.66 |
| 01/30 | 956 | 972 | 952 | 972 | +1.25% | 8,819,000 | 1兆718億 | +2.32% | 9.58 | 0.65 |
| 01/29 | 940 | 969 | 939 | 960 | +2.13% | 12,925,200 | 1兆586億 | +1.37% | 9.46 | 0.64 |
| 01/28 | 941 | 947 | 932 | 940 | +0.75% | 6,765,800 | 1兆365億 | -0.53% | 9.26 | 0.63 |
| 01/25 | 950 | 953 | 929 | 933 | -0.43% | 10,026,000 | 1兆288億 | -0.96% | 9.19 | 0.63 |
| 01/24 | 921 | 938 | 920 | 937 | +0.43% | 8,061,600 | 1兆332億 | -0.32% | 9.23 | 0.63 |
| 01/23 | 944 | 949 | 930 | 933 | -2.61% | 9,846,900 | 1兆288億 | -0.43% | 9.19 | 0.63 |
| 01/22 | 952 | 972 | 941 | 958 | +0.52% | 10,290,700 | 1兆564億 | +2.57% | 9.44 | 0.64 |
| 01/21 | 960 | 964 | 952 | 953 | -1.65% | 7,076,100 | 1兆508億 | +2.47% | 9.39 | 0.64 |
| 01/18 | 962 | 970 | 953 | 969 | +2.87% | 10,750,900 | 1兆685億 | +4.53% | 9.55 | 0.65 |
| 01/17 | 940 | 951 | 928 | 942 | +0.21% | 12,735,300 | 1兆387億 | +2.06% | 9.28 | 0.63 |
| 01/16 | 951 | 960 | 938 | 940 | -1.47% | 9,752,900 | 1兆365億 | +2.29% | 9.26 | 0.63 |
| 01/15 | 946 | 956 | 941 | 954 | +2.25% | 10,282,800 | 1兆519億 | +4.26% | 9.4 | 0.64 |
| 01/11 | 950 | 951 | 930 | 933 | -0.74% | 11,313,700 | 1兆288億 | +2.53% | 9.19 | 0.63 |
| 01/10 | 930 | 954 | 927 | 940 | +2.73% | 19,222,200 | 1兆365億 | +3.75% | 9.26 | 0.63 |
| 01/09 | 922 | 935 | 913 | 915 | -2.03% | 24,084,600 | 1兆89億 | +1.44% | 9.02 | 0.61 |
| 01/08 | 970 | 971 | 932 | 934 | -4.5% | 14,657,900 | 1兆299億 | +4.01% | 9.2 | 0.63 |
| 01/07 | 990 | 991 | 975 | 978 | -0.81% | 7,751,800 | 1兆784億 | +9.52% | 9.64 | 0.66 |
| 01/04 | 998 | 999 | 982 | 986 | +1.75% | 7,636,100 | 1兆872億 | +11.16% | 9.72 | 0.66 |
| 2012 |
| 12/28 | 973 | 979 | 960 | 969 | -0.41% | 4,766,300 | - | +10.11% | - | - |
| 12/27 | 974 | 984 | 966 | 973 | +0.1% | 6,224,400 | - | +11.33% | - | - |
| 12/26 | 960 | 972 | 955 | 972 | +2.42% | 5,877,100 | - | +11.98% | - | - |
| 12/25 | 970 | 971 | 948 | 949 | +0.74% | 5,246,900 | - | +9.97% | - | - |
| 12/21 | 945 | 958 | 928 | 942 | +1.29% | 15,233,300 | - | +9.79% | - | - |
| 12/20 | 932 | 936 | 923 | 930 | +0.22% | 9,469,900 | 1兆255億 | +9.15% | 9.16 | 0.62 |
| 12/19 | 925 | 932 | 921 | 928 | +0.98% | 7,521,100 | - | +9.56% | - | - |
| 12/18 | 885 | 926 | 883 | 919 | +3.49% | 12,782,300 | - | +9.27% | - | - |
| 12/17 | 891 | 892 | 881 | 888 | +0.57% | 5,916,900 | - | +6.22% | - | - |
| 12/14 | 871 | 885 | 863 | 883 | +0.34% | 9,149,000 | - | +6% | - | - |
| 12/13 | 874 | 886 | 873 | 880 | +1.97% | 9,831,700 | - | +6.02% | - | - |
| 12/12 | 867 | 871 | 863 | 863 | +0.58% | 2,982,200 | - | +4.23% | - | - |
| 12/11 | 865 | 869 | 857 | 858 | -0.69% | 3,820,800 | - | +3.75% | - | - |
| 12/10 | 880 | 880 | 856 | 864 | -1.14% | 5,091,000 | - | +4.6% | - | - |
| 12/07 | 866 | 879 | 865 | 874 | +0.92% | 6,454,700 | - | +5.94% | - | - |
| 12/06 | 857 | 870 | 850 | 866 | +2.49% | 14,385,600 | - | +5.22% | - | - |
| 12/05 | 829 | 849 | 829 | 845 | +0.96% | 7,480,300 | - | +2.92% | - | - |
| 12/04 | 828 | 840 | 826 | 837 | +0.48% | 5,593,000 | - | +2.07% | - | - |
| 12/03 | 835 | 835 | 830 | 833 | +0.73% | 4,795,800 | - | +1.71% | - | - |
| 11/30 | 833 | 835 | 826 | 827 | 0% | 5,866,800 | - | +0.98% | - | - |
| 11/29 | 825 | 829 | 819 | 827 | +0.98% | 3,735,200 | - | +0.98% | - | - |
| 11/28 | 820 | 823 | 814 | 819 | -0.49% | 5,725,400 | - | +0.12% | - | - |
| 11/27 | 812 | 828 | 810 | 823 | +1.48% | 6,986,900 | - | +0.61% | - | - |
| 11/26 | 831 | 834 | 810 | 811 | -1.7% | 6,248,200 | - | -0.98% | - | - |
| 11/22 | 834 | 834 | 818 | 825 | +0.36% | 4,927,300 | - | +0.61% | - | - |
| 11/21 | 834 | 835 | 816 | 822 | -0.6% | 4,365,900 | - | +0.24% | - | - |
| 11/20 | 837 | 839 | 827 | 827 | -0.36% | 5,638,900 | - | +0.85% | - | - |
| 11/19 | 832 | 833 | 824 | 830 | +0.73% | 5,239,600 | - | +1.34% | - | - |
| 11/16 | 817 | 828 | 814 | 824 | +1.85% | 7,267,700 | - | +0.86% | - | - |
| 11/15 | 805 | 814 | 799 | 809 | +2.28% | 10,437,200 | - | -0.86% | - | - |
| 11/14 | 790 | 794 | 784 | 791 | +0.51% | 4,289,000 | - | -2.94% | - | - |
| 11/13 | 796 | 797 | 780 | 787 | -1.25% | 5,522,800 | - | -3.44% | - | - |
| 11/12 | 804 | 807 | 795 | 797 | -1.48% | 3,958,100 | - | -2.21% | - | - |
| 11/09 | 802 | 811 | 798 | 809 | -0.37% | 4,113,200 | - | -0.74% | - | - |
| 11/08 | 814 | 819 | 807 | 812 | -1.58% | 5,617,500 | - | -0.25% | - | - |
| 11/07 | 832 | 834 | 819 | 825 | -0.12% | 4,411,500 | - | +1.48% | - | - |
| 11/06 | 834 | 835 | 819 | 826 | -1.43% | 4,779,200 | - | +1.85% | - | - |
| 11/05 | 837 | 842 | 835 | 838 | -0.83% | 4,331,600 | - | +3.58% | - | - |
| 11/02 | 830 | 845 | 827 | 845 | +2.8% | 9,762,000 | - | +4.84% | - | - |
| 11/01 | 817 | 828 | 813 | 822 | +0.24% | 3,506,900 | - | +2.24% | - | - |
| 10/31 | 818 | 824 | 810 | 820 | +1.36% | 6,803,500 | - | +2.12% | - | - |
| 10/30 | 825 | 829 | 809 | 809 | -1.94% | 6,976,000 | - | +0.75% | - | - |
