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 |
03/29 | 657 | 660 | 643 | 656 | -0.91% | 14,489,000 | 1兆1475億 | +4.13% | 15.74 | 1.26 |
03/28 | 671 | 672 | 650 | 662 | -1.49% | 12,777,000 | 1兆1580億 | +5.75% | 15.88 | 1.27 |
03/27 | 665 | 676 | 663 | 672 | +1.51% | 12,569,000 | 1兆1755億 | +8.21% | 16.12 | 1.29 |
03/26 | 670 | 678 | 661 | 662 | -1.19% | 17,709,000 | 1兆1580億 | +7.47% | 15.88 | 1.27 |
03/25 | 678 | 682 | 659 | 670 | -0.15% | 15,110,000 | 1兆1720億 | +9.48% | 16.08 | 1.29 |
03/22 | 682 | 686 | 670 | 671 | -2.89% | 22,088,000 | 1兆1738億 | +10.73% | 16.1 | 1.29 |
03/21 | 676 | 692 | 676 | 691 | +4.22% | 29,744,000 | 1兆2088億 | +14.78% | 16.58 | 1.33 |
03/19 | 653 | 667 | 650 | 663 | +3.43% | 15,358,000 | 1兆1598億 | +11.24% | 15.91 | 1.27 |
03/18 | 645 | 653 | 641 | 641 | -2.14% | 11,671,000 | 1兆1213億 | +8.28% | 15.38 | 1.23 |
03/15 | 662 | 663 | 654 | 655 | -0.76% | 18,041,000 | 1兆1458億 | +11.39% | 15.72 | 1.26 |
03/14 | 658 | 661 | 648 | 660 | +1.54% | 15,781,000 | 1兆1545億 | +12.82% | 15.84 | 1.27 |
03/13 | 651 | 661 | 641 | 650 | -0.15% | 19,192,000 | 1兆1370億 | +11.88% | 15.6 | 1.25 |
03/12 | 687 | 688 | 650 | 651 | -3.13% | 24,617,000 | 1兆1388億 | +13.02% | 15.62 | 1.25 |
03/11 | 645 | 680 | 641 | 672 | +6.16% | 38,167,000 | 1兆1755億 | +17.28% | 16.12 | 1.29 |
03/08 | 630 | 637 | 628 | 633 | +0.8% | 37,103,000 | 1兆1073億 | +11.64% | 15.19 | 1.21 |
03/07 | 607 | 636 | 607 | 628 | +4.32% | 38,766,000 | 1兆986億 | +11.55% | 15.07 | 1.2 |
03/06 | 611 | 612 | 599 | 602 | +1.35% | 17,419,000 | 1兆531億 | +7.69% | 14.44 | 1.16 |
03/05 | 616 | 616 | 592 | 594 | -1.98% | 21,963,000 | 1兆391億 | +7.22% | 14.25 | 1.14 |
03/04 | 600 | 624 | 595 | 606 | +2.71% | 30,592,000 | 1兆601億 | +10.18% | 14.54 | 1.16 |
03/01 | 575 | 591 | 574 | 590 | +2.97% | 21,826,000 | 1兆321億 | +8.26% | 14.16 | 1.13 |
02/28 | 575 | 577 | 570 | 573 | +1.78% | 21,072,000 | 1兆23億 | +6.11% | 13.75 | 1.1 |
02/27 | 575 | 578 | 563 | 563 | -1.05% | 15,949,000 | 9849億24万 | +5.43% | 13.51 | 1.08 |
02/26 | 561 | 584 | 561 | 569 | -0.35% | 34,518,000 | 9953億9652万 | +7.36% | 13.65 | 1.09 |
02/25 | 567 | 575 | 564 | 571 | +3.63% | 23,061,000 | 9988億9527万 | +8.76% | 13.7 | 1.1 |
02/22 | 528 | 553 | 526 | 551 | +2.04% | 23,959,000 | 9639億770万 | +5.76% | 13.22 | 1.06 |
02/21 | 544 | 548 | 535 | 540 | -2% | 16,444,000 | 9446億6453万 | +4.65% | 12.96 | 1.04 |
02/20 | 551 | 559 | 546 | 551 | +0.36% | 10,074,000 | 9639億770万 | +7.41% | 13.22 | 1.06 |
02/19 | 546 | 551 | 543 | 549 | +0.18% | 11,255,000 | 9604億894万 | +7.65% | 13.17 | 1.05 |
02/18 | 550 | 551 | 544 | 548 | +2.05% | 11,020,000 | 9586億5956万 | +8.3% | 13.15 | 1.05 |
02/15 | 542 | 546 | 522 | 537 | -2.36% | 18,242,000 | 9394億1640万 | +6.76% | 12.88 | 1.03 |
02/14 | 553 | 558 | 548 | 550 | -0.54% | 17,982,000 | 9621億5832万 | +10% | 13.2 | 1.06 |
02/13 | 570 | 571 | 545 | 553 | -2.81% | 15,333,000 | 9674億646万 | +11.49% | 13.27 | 1.06 |
02/12 | 563 | 576 | 562 | 569 | +4.02% | 32,298,000 | 9953億9652万 | +15.42% | 13.65 | 1.09 |
02/08 | 557 | 560 | 545 | 547 | -2.15% | 23,173,000 | 9569億1018万 | +11.63% | 13.12 | 1.05 |
02/07 | 558 | 563 | 554 | 559 | +0.18% | 20,474,000 | 9779億273万 | +14.55% | 13.41 | 1.07 |
02/06 | 565 | 566 | 556 | 558 | +2.39% | 17,153,000 | 9761億5335万 | +15.29% | 13.39 | 1.07 |
02/05 | 550 | 561 | 545 | 545 | -2.85% | 26,281,000 | 9534億1143万 | +13.31% | 13.08 | 1.05 |
02/04 | 545 | 565 | 541 | 561 | +4.08% | 25,291,000 | 9814億149万 | +17.36% | 13.46 | 1.08 |
02/01 | 544 | 548 | 532 | 539 | +1.51% | 35,819,000 | 9429億1515万 | +13.95% | 12.93 | 1.03 |
01/31 | 508 | 533 | 504 | 531 | +4.73% | 33,091,000 | 9289億2012万 | +13.22% | 12.74 | 1.02 |
01/30 | 499 | 507 | 494 | 507 | +2.22% | 24,183,000 | 8869億3503万 | +8.8% | 12.16 | 0.97 |
01/29 | 487 | 502 | 486 | 496 | +1.85% | 22,940,000 | 8676億9187万 | +7.36% | 11.9 | 0.95 |
01/28 | 483 | 496 | 475 | 487 | +2.1% | 41,137,000 | 8519億4746万 | +6.1% | 11.69 | 0.93 |
01/25 | 469 | 481 | 468 | 477 | +4.15% | 28,850,000 | 8344億5367万 | +4.61% | 11.45 | 0.92 |
01/24 | 435 | 461 | 435 | 458 | +5.05% | 20,386,000 | 8012億1547万 | +1.1% | 10.99 | 0.88 |
01/23 | 446 | 449 | 435 | 436 | -4.18% | 14,714,000 | 7627億2914万 | -3.11% | 10.46 | 0.84 |
01/22 | 453 | 471 | 449 | 455 | +0.89% | 22,111,000 | 7959億6734万 | +1.56% | 10.92 | 0.87 |
01/21 | 457 | 457 | 448 | 451 | -1.53% | 10,423,000 | 7889億6982万 | +1.35% | 10.82 | 0.87 |
01/18 | 468 | 468 | 454 | 458 | +2.23% | 17,761,000 | 8012億1547万 | +3.39% | 10.99 | 0.88 |
01/17 | 455 | 458 | 434 | 448 | -0.44% | 21,508,000 | 7837億2168万 | +1.82% | 10.75 | 0.86 |
01/16 | 463 | 468 | 448 | 450 | -4.26% | 16,804,000 | 7872億2044万 | +2.97% | 10.8 | 0.86 |
01/15 | 470 | 476 | 466 | 470 | +1.29% | 14,851,000 | 8222億802万 | +8.29% | 11.28 | 0.9 |
01/11 | 473 | 475 | 458 | 464 | -0.22% | 18,296,000 | 8117億1175万 | +7.91% | 11.13 | 0.89 |
01/10 | 477 | 478 | 462 | 465 | -0.43% | 16,699,000 | 8134億6112万 | +9.15% | 11.16 | 0.89 |
01/09 | 448 | 474 | 448 | 467 | +1.74% | 24,050,000 | 8169億5988万 | +10.66% | 11.21 | 0.9 |
01/08 | 470 | 473 | 454 | 459 | -4.18% | 20,657,000 | 8029億6485万 | +9.81% | 11.01 | 0.88 |
01/07 | 497 | 497 | 477 | 479 | -3.23% | 15,602,000 | 8379億5243万 | +15.7% | 11.49 | 0.92 |
01/04 | 497 | 497 | 488 | 495 | +4.21% | 18,460,000 | 8659億4249万 | +20.73% | 11.88 | 0.95 |
2012 |
12/28 | 474 | 477 | 464 | 475 | +0.64% | 16,272,000 | - | +17.28% | - | - |
12/27 | 479 | 482 | 464 | 472 | -0.63% | 29,255,000 | - | +18% | - | - |
12/26 | 471 | 477 | 470 | 475 | +2.59% | 13,647,000 | - | +20.25% | - | - |
12/25 | 459 | 465 | 455 | 463 | +4.51% | 13,998,000 | - | +18.72% | - | - |
12/21 | 452 | 462 | 437 | 443 | -0.67% | 20,958,000 | - | +15.06% | - | - |
12/20 | 439 | 454 | 435 | 446 | +0.68% | 23,295,000 | - | +17.37% | - | - |
12/19 | 442 | 445 | 435 | 443 | +3.5% | 14,836,000 | - | +18.13% | - | - |
12/18 | 415 | 431 | 414 | 428 | +3.88% | 18,144,000 | - | +15.68% | - | - |
12/17 | 414 | 415 | 406 | 412 | +1.98% | 13,499,000 | - | +12.88% | - | - |
12/14 | 402 | 409 | 401 | 404 | -0.74% | 18,710,000 | - | +12.22% | - | - |
12/13 | 399 | 411 | 397 | 407 | +4.09% | 17,350,000 | - | +14.01% | - | - |
12/12 | 388 | 392 | 385 | 391 | +2.62% | 11,263,000 | - | +10.76% | - | - |
12/11 | 380 | 383 | 377 | 381 | 0% | 10,509,000 | - | +8.86% | - | - |
12/10 | 390 | 390 | 380 | 381 | -2.31% | 7,278,000 | - | +9.48% | - | - |
12/07 | 386 | 390 | 383 | 390 | +1.3% | 10,478,000 | - | +12.72% | - | - |
12/06 | 387 | 390 | 382 | 385 | +0.79% | 11,807,000 | - | +12.24% | - | - |
12/05 | 372 | 387 | 370 | 382 | +1.87% | 14,166,000 | - | +12.02% | - | - |
12/04 | 363 | 377 | 363 | 375 | +1.9% | 12,753,000 | - | +10.95% | - | - |
12/03 | 368 | 373 | 366 | 368 | +0.82% | 5,915,000 | - | +9.52% | - | - |
11/30 | 369 | 372 | 361 | 365 | -0.27% | 7,724,000 | - | +9.61% | - | - |
11/29 | 365 | 371 | 364 | 366 | +1.39% | 7,305,000 | - | +10.57% | - | - |
11/28 | 367 | 369 | 361 | 361 | -2.96% | 9,054,000 | - | +9.73% | - | - |
11/27 | 369 | 375 | 368 | 372 | 0% | 8,936,000 | - | +13.76% | - | - |
11/26 | 373 | 377 | 371 | 372 | +1.92% | 12,147,000 | - | +14.46% | - | - |
11/22 | 356 | 365 | 354 | 365 | +4.58% | 14,894,000 | - | +13% | - | - |
11/21 | 351 | 353 | 346 | 349 | +1.16% | 10,035,000 | - | +8.72% | - | - |
11/20 | 350 | 351 | 341 | 345 | -1.43% | 13,521,000 | - | +8.15% | - | - |
11/19 | 356 | 360 | 349 | 350 | +0.57% | 11,258,000 | - | +10.41% | - | - |
11/16 | 335 | 353 | 333 | 348 | +7.08% | 23,412,000 | - | +10.83% | - | - |
11/15 | 314 | 325 | 312 | 325 | +4.5% | 12,998,000 | - | +4.17% | - | - |
11/14 | 305 | 312 | 304 | 311 | +1.63% | 5,494,000 | - | 0% | - | - |
11/13 | 306 | 308 | 301 | 306 | +0.33% | 5,393,000 | - | -1.29% | - | - |
11/12 | 306 | 309 | 305 | 305 | -0.97% | 4,412,000 | - | -1.61% | - | - |
11/09 | 308 | 310 | 305 | 308 | -1.28% | 6,721,000 | - | -0.65% | - | - |
11/08 | 313 | 316 | 310 | 312 | -2.8% | 5,932,000 | - | +0.65% | - | - |
11/07 | 325 | 325 | 317 | 321 | +0.63% | 11,030,000 | - | +3.88% | - | - |
11/06 | 326 | 326 | 317 | 319 | -1.24% | 6,601,000 | - | +3.57% | - | - |
11/05 | 322 | 327 | 320 | 323 | -2.12% | 8,604,000 | - | +5.21% | - | - |
11/02 | 325 | 331 | 323 | 330 | +2.8% | 7,692,000 | - | +7.84% | - | - |
11/01 | 319 | 323 | 315 | 321 | +0.94% | 9,214,000 | - | +5.25% | - | - |
10/31 | 316 | 319 | 313 | 318 | +0.95% | 6,376,000 | - | +4.61% | - | - |
10/30 | 317 | 321 | 314 | 315 | 0% | 9,024,000 | - | +3.62% | - | - |