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 | 4/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 697 | 698 | 682 | 689 | -0.82% | 4,485,000 | 1兆3083億 | +0.98% | 15.65 | 0.65 |
| 03/28 | 691 | 697 | 680 | 694 | +0.34% | 5,830,200 | 1兆3191億 | +1.96% | 15.77 | 0.66 |
| 03/27 | 698 | 700 | 687 | 692 | -1.98% | 4,624,800 | 1兆3147億 | +1.62% | 15.72 | 0.66 |
| 03/26 | 689 | 709 | 688 | 706 | +0.86% | 5,631,600 | 1兆3413億 | +3.82% | 16.04 | 0.67 |
| 03/25 | 698 | 705 | 685 | 700 | +2.04% | 6,196,800 | 1兆3299億 | +3.24% | 15.9 | 0.67 |
| 03/22 | 696 | 700 | 685 | 686 | -2.88% | 6,516,600 | 1兆3033億 | +1.63% | 15.59 | 0.65 |
| 03/21 | 715 | 723 | 704 | 706 | +1.05% | 5,817,900 | 1兆3419億 | +4.95% | 16.05 | 0.67 |
| 03/19 | 702 | 708 | 697 | 699 | +0.33% | 3,580,800 | 1兆3280億 | +4.17% | 15.88 | 0.66 |
| 03/18 | 703 | 705 | 692 | 697 | -3.24% | 5,716,800 | 1兆3235億 | +4.14% | 15.83 | 0.66 |
| 03/15 | 723 | 735 | 714 | 720 | -0.37% | 11,767,500 | 1兆3679億 | +7.95% | 16.36 | 0.68 |
| 03/14 | 724 | 725 | 704 | 723 | -0.23% | 5,925,300 | 1兆3729億 | +8.84% | 16.42 | 0.69 |
| 03/13 | 705 | 729 | 703 | 724 | +1.78% | 8,069,400 | 1兆3761億 | +9.58% | 16.46 | 0.69 |
| 03/12 | 729 | 729 | 710 | 712 | -1.52% | 5,374,800 | 1兆3520億 | +8.32% | 16.17 | 0.68 |
| 03/11 | 696 | 729 | 693 | 723 | +4.99% | 7,710,900 | 1兆3729億 | +10.33% | 16.42 | 0.69 |
| 03/08 | 671 | 689 | 668 | 688 | +3.2% | 11,101,800 | 1兆3077億 | +5.57% | 15.64 | 0.65 |
| 03/07 | 683 | 686 | 663 | 667 | -1.23% | 5,305,800 | 1兆2672億 | +2.62% | 15.15 | 0.63 |
| 03/06 | 649 | 676 | 648 | 675 | +6.18% | 10,336,500 | 1兆2830億 | +4.06% | 15.34 | 0.64 |
| 03/05 | 660 | 663 | 632 | 636 | -2.3% | 7,130,700 | 1兆2083億 | -1.7% | 14.45 | 0.6 |
| 03/04 | 657 | 661 | 645 | 651 | +0.36% | 5,229,900 | 1兆2368億 | +0.62% | 14.79 | 0.62 |
| 03/01 | 631 | 653 | 623 | 649 | +1.46% | 7,747,200 | 1兆2323億 | +0.57% | 14.74 | 0.62 |
| 02/28 | 627 | 644 | 626 | 639 | +3.45% | 8,711,400 | 1兆2146億 | -0.57% | 14.53 | 0.61 |
| 02/27 | 647 | 647 | 618 | 618 | -4.53% | 9,594,300 | 1兆1741億 | -3.59% | 14.04 | 0.59 |
| 02/26 | 643 | 667 | 643 | 647 | -3.05% | 8,511,600 | 1兆2298億 | +0.99% | 14.71 | 0.62 |
| 02/25 | 675 | 679 | 662 | 668 | +2.72% | 7,987,200 | 1兆2684億 | +4.32% | 15.17 | 0.63 |
| 02/22 | 654 | 665 | 648 | 650 | -2.16% | 8,638,800 | 1兆2349億 | +1.72% | 14.77 | 0.62 |
| 02/21 | 681 | 688 | 661 | 664 | -2.92% | 6,455,400 | 1兆2621億 | +4.29% | 15.09 | 0.63 |
| 02/20 | 683 | 691 | 679 | 684 | +2.7% | 9,465,000 | 1兆3001億 | +7.94% | 15.55 | 0.65 |
| 02/19 | 659 | 674 | 658 | 666 | +0.91% | 6,496,500 | 1兆2659億 | +5.43% | 15.14 | 0.63 |
| 02/18 | 648 | 664 | 644 | 660 | +4.81% | 7,244,100 | 1兆2545億 | +4.65% | 15 | 0.63 |
| 02/15 | 640 | 659 | 624 | 630 | -1.2% | 12,358,500 | 1兆1969億 | +0.32% | 14.31 | 0.6 |
| 02/14 | 658 | 659 | 634 | 638 | -2.2% | 5,925,600 | 1兆2114億 | +1.7% | 14.49 | 0.61 |
| 02/13 | 644 | 665 | 642 | 652 | +0.57% | 8,827,500 | 1兆2387億 | +4.49% | 14.81 | 0.62 |
| 02/12 | 648 | 662 | 648 | 648 | +2.37% | 5,265,000 | 1兆2317億 | +4.23% | 14.73 | 0.62 |
| 02/08 | 638 | 651 | 632 | 633 | -2.71% | 6,332,700 | 1兆2032億 | +2.32% | 14.39 | 0.6 |
| 02/07 | 649 | 662 | 644 | 651 | -0.31% | 5,420,100 | 1兆2368億 | +5.51% | 14.79 | 0.62 |
| 02/06 | 653 | 660 | 646 | 653 | +3.32% | 8,817,000 | 1兆2406億 | +6.35% | 14.84 | 0.62 |
| 02/05 | 640 | 644 | 631 | 632 | -3.71% | 5,817,900 | 1兆2007億 | +3.61% | 14.36 | 0.6 |
| 02/04 | 641 | 658 | 638 | 656 | +2.39% | 4,851,000 | 1兆2469億 | +7.95% | 14.91 | 0.62 |
| 02/01 | 647 | 651 | 637 | 641 | +0.21% | 5,248,800 | 1兆2178億 | +6.3% | 14.56 | 0.61 |
| 01/31 | 640 | 646 | 622 | 640 | -1.08% | 8,319,900 | 1兆2152億 | +6.61% | 14.53 | 0.61 |
| 01/30 | 634 | 652 | 627 | 647 | +3.03% | 9,066,900 | 1兆2285億 | +8.5% | 14.69 | 0.61 |
| 01/29 | 614 | 633 | 605 | 628 | +0.91% | 6,102,600 | 1兆1924億 | +6.2% | 14.26 | 0.6 |
| 01/28 | 629 | 633 | 617 | 622 | +0.92% | 5,971,500 | 1兆1817億 | +6.14% | 14.13 | 0.59 |
| 01/25 | 617 | 628 | 611 | 616 | +2.72% | 10,628,700 | 1兆1709億 | +6.26% | 14 | 0.59 |
| 01/24 | 577 | 602 | 571 | 600 | +1.64% | 9,360,000 | 1兆1399億 | +4.53% | 13.63 | 0.57 |
| 01/23 | 604 | 606 | 590 | 590 | -4.06% | 5,914,200 | 1兆1215億 | +3.75% | 13.41 | 0.56 |
| 01/22 | 624 | 629 | 608 | 615 | -0.91% | 6,259,200 | 1兆1690億 | +8.91% | 13.98 | 0.58 |
| 01/21 | 638 | 638 | 621 | 621 | -1.9% | 7,103,400 | 1兆1798億 | +11.09% | 14.11 | 0.59 |
| 01/18 | 610 | 642 | 610 | 633 | +6.81% | 11,773,500 | 1兆2026億 | +14.47% | 14.38 | 0.6 |
| 01/17 | 615 | 618 | 577 | 593 | -2.15% | 11,064,900 | 1兆1259億 | +8.35% | 13.46 | 0.56 |
| 01/16 | 629 | 629 | 603 | 606 | -4.32% | 8,147,400 | 1兆1506億 | +11.75% | 13.76 | 0.58 |
| 01/15 | 635 | 642 | 625 | 633 | +0.96% | 10,060,200 | 1兆2026億 | +17.88% | 14.38 | 0.6 |
| 01/11 | 631 | 634 | 623 | 627 | +3.69% | 7,980,900 | 1兆1912億 | +18.08% | 14.24 | 0.6 |
| 01/10 | 589 | 613 | 589 | 605 | +3.6% | 8,497,500 | 1兆1487億 | +15.17% | 13.74 | 0.57 |
| 01/09 | 574 | 588 | 573 | 584 | +1.39% | 6,147,300 | 1兆1088億 | +12.46% | 13.26 | 0.55 |
| 01/08 | 589 | 594 | 573 | 576 | -2.37% | 8,176,200 | 1兆936億 | +11.78% | 13.08 | 0.55 |
| 01/07 | 600 | 600 | 587 | 590 | -0.56% | 6,693,600 | 1兆1202億 | +15.17% | 13.4 | 0.56 |
| 01/04 | 581 | 597 | 580 | 593 | +4.34% | 7,526,400 | 1兆1266億 | +16.73% | 13.47 | 0.56 |
| 2012 |
| 12/28 | 573 | 574 | 565 | 568 | -0.58% | 4,311,900 | - | +12.76% | - | - |
| 12/27 | 575 | 578 | 570 | 572 | +0.29% | 7,041,300 | - | +14.33% | - | - |
| 12/26 | 570 | 570 | 561 | 570 | +0.71% | 5,454,000 | - | +14.69% | - | - |
| 12/25 | 572 | 574 | 561 | 566 | +2.6% | 7,484,100 | - | +14.81% | - | - |
| 12/21 | 565 | 571 | 541 | 552 | -0.6% | 10,752,300 | - | +12.82% | - | - |
| 12/20 | 549 | 564 | 540 | 555 | +0.85% | 9,808,500 | - | +14.43% | - | - |
| 12/19 | 533 | 551 | 528 | 550 | +7.14% | 13,562,400 | - | +14.65% | - | - |
| 12/18 | 498 | 517 | 498 | 514 | +4.05% | 10,593,000 | - | +7.91% | - | - |
| 12/17 | 494 | 499 | 487 | 494 | +2% | 6,180,900 | - | +4.37% | - | - |
| 12/14 | 477 | 491 | 474 | 484 | +2.47% | 11,179,200 | - | +2.76% | - | - |
| 12/13 | 478 | 478 | 470 | 472 | +0.43% | 5,072,400 | - | +0.71% | - | - |
| 12/12 | 478 | 479 | 468 | 470 | -0.42% | 3,537,900 | - | +0.5% | - | - |
| 12/11 | 475 | 476 | 469 | 472 | -0.91% | 2,506,800 | - | +1.14% | - | - |
| 12/10 | 487 | 490 | 475 | 477 | -0.35% | 4,307,400 | - | +2.29% | - | - |
| 12/07 | 474 | 481 | 471 | 478 | +1.06% | 5,432,700 | - | +2.87% | - | - |
| 12/06 | 476 | 478 | 471 | 473 | +0.57% | 4,397,400 | - | +2.01% | - | - |
| 12/05 | 469 | 475 | 467 | 471 | -1.4% | 4,376,100 | - | +1.66% | - | - |
| 12/04 | 475 | 479 | 470 | 477 | +0.77% | 3,275,100 | - | +3.32% | - | - |
| 12/03 | 481 | 484 | 473 | 474 | -0.63% | 4,409,100 | - | +2.97% | - | - |
| 11/30 | 480 | 487 | 474 | 477 | +0.35% | 6,524,700 | - | +3.85% | - | - |
| 11/29 | 482 | 483 | 473 | 475 | -1.11% | 4,669,200 | - | +3.49% | - | - |
| 11/28 | 487 | 490 | 480 | 480 | -2.44% | 4,030,800 | - | +4.88% | - | - |
| 11/27 | 485 | 498 | 482 | 492 | +1.86% | 7,751,400 | - | +7.73% | - | - |
| 11/26 | 500 | 502 | 483 | 483 | -2.29% | 7,576,800 | - | +5.76% | - | - |
| 11/22 | 499 | 500 | 487 | 495 | +2.13% | 8,627,400 | - | +8.48% | - | - |
| 11/21 | 492 | 493 | 480 | 484 | +0.21% | 7,421,400 | - | +6.21% | - | - |
| 11/20 | 477 | 490 | 474 | 483 | +2.91% | 8,479,200 | - | +6.23% | - | - |
| 11/19 | 473 | 480 | 464 | 470 | +0.36% | 7,136,400 | - | +3.45% | - | - |
| 11/16 | 462 | 474 | 459 | 468 | +2.18% | 5,743,200 | - | +3.31% | - | - |
| 11/15 | 444 | 460 | 442 | 458 | +4.89% | 6,901,200 | - | +1.33% | - | - |
| 11/14 | 434 | 439 | 433 | 437 | +0.54% | 3,639,300 | - | -3.39% | - | - |
| 11/13 | 434 | 437 | 428 | 434 | +0.08% | 3,156,000 | - | -3.91% | - | - |
| 11/12 | 439 | 439 | 434 | 434 | -2.69% | 3,126,600 | - | -4.19% | - | - |
| 11/09 | 439 | 449 | 437 | 446 | +0.75% | 7,068,600 | - | -1.76% | - | - |
| 11/08 | 450 | 451 | 440 | 443 | -3.14% | 6,520,200 | - | -2.5% | - | - |
| 11/07 | 450 | 460 | 444 | 457 | +2.31% | 6,628,500 | - | +0.44% | - | - |
| 11/06 | 445 | 449 | 443 | 447 | +0.6% | 3,446,100 | - | -1.83% | - | - |
| 11/05 | 443 | 448 | 442 | 444 | -1.55% | 2,915,100 | - | -2.42% | - | - |
| 11/02 | 449 | 453 | 447 | 451 | +1.35% | 4,032,600 | - | -0.88% | - | - |
| 11/01 | 446 | 449 | 443 | 445 | -1.33% | 2,466,900 | - | -2.2% | - | - |
| 10/31 | 443 | 453 | 438 | 451 | +4.08% | 4,825,500 | - | -1.1% | - | - |
| 10/30 | 444 | 447 | 433 | 433 | -2.4% | 4,840,500 | - | -4.97% | - | - |
