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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 902 | 903 | 875 | 883 | -2% | 12,452,700 | 2兆392億 | -3.67% | 15.74 | 0.87 |
| 03/28 | 899 | 914 | 897 | 901 | -0.81% | 12,566,100 | 2兆807億 | -1.92% | 16.06 | 0.89 |
| 03/27 | 907 | 922 | 905 | 909 | -1.73% | 8,362,800 | 2兆977億 | -1.34% | 16.19 | 0.9 |
| 03/26 | 917 | 931 | 916 | 925 | +0.22% | 8,221,500 | 2兆1346億 | +0.4% | 16.47 | 0.91 |
| 03/25 | 933 | 938 | 921 | 923 | -0.47% | 8,842,200 | 2兆1300億 | +0.18% | 16.44 | 0.91 |
| 03/22 | 934 | 940 | 925 | 927 | -2.35% | 9,822,900 | 2兆1400億 | +0.76% | 16.52 | 0.91 |
| 03/21 | 957 | 963 | 946 | 949 | +0.6% | 11,251,200 | 2兆1916億 | +3.41% | 16.91 | 0.94 |
| 03/19 | 946 | 958 | 940 | 944 | +0.64% | 6,800,700 | 2兆1785億 | +3.02% | 16.81 | 0.93 |
| 03/18 | 950 | 952 | 927 | 938 | -3.43% | 10,994,100 | 2兆1646億 | +2.59% | 16.71 | 0.92 |
| 03/15 | 949 | 971 | 940 | 971 | +2.1% | 12,062,100 | 2兆2416億 | +6.47% | 17.3 | 0.96 |
| 03/14 | 953 | 955 | 934 | 951 | -0.11% | 9,067,800 | 2兆1954億 | +4.51% | 16.94 | 0.94 |
| 03/13 | 951 | 960 | 941 | 952 | +0.21% | 9,673,500 | 2兆1977億 | +4.73% | 16.96 | 0.94 |
| 03/12 | 967 | 975 | 949 | 950 | -0.52% | 10,071,900 | 2兆1931億 | +4.97% | 16.93 | 0.94 |
| 03/11 | 931 | 972 | 923 | 955 | +3.5% | 15,470,400 | 2兆2046億 | +5.52% | 17.01 | 0.94 |
| 03/08 | 909 | 925 | 907 | 923 | +1.76% | 17,565,000 | 2兆1300億 | +2.29% | 16.44 | 0.91 |
| 03/07 | 921 | 926 | 906 | 907 | -0.51% | 9,454,800 | 2兆931億 | +0.63% | 16.15 | 0.89 |
| 03/06 | 892 | 913 | 891 | 911 | +3.48% | 11,791,200 | 2兆1038億 | +1.15% | 16.24 | 0.9 |
| 03/05 | 905 | 910 | 877 | 881 | -1.56% | 9,190,500 | 2兆330億 | -2.15% | 15.69 | 0.87 |
| 03/04 | 894 | 909 | 892 | 895 | +1.94% | 10,367,700 | 2兆654億 | -0.7% | 15.94 | 0.88 |
| 03/01 | 867 | 887 | 863 | 878 | +0.57% | 9,080,100 | 2兆261億 | -2.48% | 15.64 | 0.87 |
| 02/28 | 868 | 874 | 864 | 873 | +1.63% | 11,430,600 | 2兆146億 | -3.04% | 15.55 | 0.86 |
| 02/27 | 890 | 890 | 858 | 859 | -3.95% | 11,724,900 | 1兆9822億 | -4.59% | 15.3 | 0.85 |
| 02/26 | 892 | 911 | 884 | 894 | -1.9% | 14,482,500 | 2兆638億 | -0.67% | 15.93 | 0.88 |
| 02/25 | 937 | 943 | 909 | 911 | +0.22% | 10,355,400 | 2兆1038億 | +1.26% | 16.24 | 0.9 |
| 02/22 | 913 | 923 | 900 | 909 | -2.15% | 10,926,900 | 2兆992億 | +1.04% | 16.2 | 0.9 |
| 02/21 | 952 | 952 | 923 | 929 | -3.36% | 9,246,900 | 2兆1454億 | +3.49% | 16.56 | 0.92 |
| 02/20 | 933 | 966 | 928 | 962 | +4.91% | 15,405,300 | 2兆2200億 | +7.45% | 17.13 | 0.95 |
| 02/19 | 910 | 925 | 909 | 917 | +0.33% | 7,291,800 | 2兆1161億 | +2.88% | 16.33 | 0.9 |
| 02/18 | 903 | 916 | 893 | 914 | +2.39% | 8,902,500 | 2兆1092億 | +2.66% | 16.28 | 0.9 |
| 02/15 | 895 | 905 | 876 | 892 | -0.26% | 8,966,400 | 2兆600億 | +0.49% | 15.9 | 0.88 |
| 02/14 | 921 | 928 | 894 | 895 | -0.59% | 12,309,600 | 2兆654億 | +1.09% | 15.94 | 0.88 |
| 02/13 | 891 | 912 | 891 | 900 | +0.3% | 8,707,800 | 2兆777億 | +2.04% | 16.03 | 0.89 |
| 02/12 | 904 | 909 | 897 | 897 | +1.16% | 7,537,500 | 2兆715億 | +2.09% | 15.99 | 0.89 |
| 02/08 | 891 | 903 | 884 | 887 | -1.92% | 9,738,300 | 2兆477億 | +1.26% | 15.8 | 0.87 |
| 02/07 | 912 | 919 | 897 | 904 | -1.6% | 10,134,600 | 2兆877億 | +3.71% | 16.11 | 0.89 |
| 02/06 | 910 | 925 | 898 | 919 | +4.83% | 13,112,100 | 2兆1215億 | +5.88% | 16.37 | 0.91 |
| 02/05 | 911 | 911 | 876 | 877 | -5.73% | 11,514,600 | 2兆238億 | +1.7% | 15.62 | 0.86 |
| 02/04 | 891 | 934 | 889 | 930 | +4.73% | 11,725,200 | 2兆1469億 | +8.27% | 16.57 | 0.92 |
| 02/01 | 908 | 909 | 887 | 888 | -1.44% | 7,673,400 | 2兆500億 | +4.1% | 15.82 | 0.88 |
| 01/31 | 897 | 911 | 891 | 901 | -0.41% | 8,604,300 | 2兆800億 | +6.12% | 16.05 | 0.89 |
| 01/30 | 887 | 911 | 884 | 905 | +1.65% | 8,597,100 | 2兆884億 | +7.19% | 16.12 | 0.89 |
| 01/29 | 874 | 893 | 866 | 890 | +0.15% | 8,217,000 | 2兆546億 | +6.21% | 15.86 | 0.88 |
| 01/28 | 905 | 908 | 887 | 889 | -0.11% | 5,635,200 | 2兆515億 | +6.94% | 15.83 | 0.88 |
| 01/25 | 891 | 905 | 886 | 890 | +1.56% | 8,478,300 | 2兆538億 | +7.84% | 15.85 | 0.88 |
| 01/24 | 839 | 880 | 837 | 876 | +2.42% | 7,956,300 | 2兆223億 | +7.22% | 15.61 | 0.86 |
| 01/23 | 865 | 874 | 855 | 855 | -2.54% | 7,662,600 | 1兆9745億 | +5.6% | 15.24 | 0.84 |
| 01/22 | 883 | 901 | 868 | 878 | -0.87% | 8,241,300 | 2兆261億 | +9.16% | 15.64 | 0.87 |
| 01/21 | 912 | 913 | 884 | 885 | -2.21% | 6,759,300 | 2兆438億 | +11.08% | 15.77 | 0.87 |
| 01/18 | 883 | 907 | 878 | 905 | +5.31% | 11,515,800 | 2兆900億 | +14.6% | 16.13 | 0.89 |
| 01/17 | 866 | 876 | 836 | 860 | +1.02% | 11,082,900 | 1兆9846億 | +9.93% | 15.32 | 0.85 |
| 01/16 | 867 | 870 | 849 | 851 | -2.93% | 12,996,900 | 1兆9645億 | +9.81% | 15.16 | 0.84 |
| 01/15 | 903 | 908 | 872 | 877 | -2.12% | 14,547,600 | 2兆238億 | +14% | 15.62 | 0.86 |
| 01/11 | 903 | 908 | 889 | 896 | +4.07% | 14,889,600 | 2兆677億 | +17.54% | 15.96 | 0.88 |
| 01/10 | 832 | 866 | 831 | 861 | +5.09% | 12,572,400 | 1兆9869億 | +14.15% | 15.33 | 0.85 |
| 01/09 | 801 | 825 | 801 | 819 | +1.65% | 7,199,400 | 1兆8907億 | +9.49% | 14.59 | 0.81 |
| 01/08 | 823 | 836 | 802 | 806 | -2.19% | 8,571,300 | 1兆8599億 | +8.43% | 14.35 | 0.79 |
| 01/07 | 833 | 833 | 821 | 824 | -0.44% | 9,883,200 | 1兆9014億 | +11.31% | 14.67 | 0.81 |
| 01/04 | 826 | 833 | 819 | 827 | +4.15% | 7,693,200 | 1兆9099億 | +12.41% | 14.74 | 0.82 |
| 2012 |
| 12/28 | 798 | 799 | 787 | 794 | +0.89% | 6,174,600 | - | +8.52% | - | - |
| 12/27 | 795 | 801 | 787 | 787 | -0.08% | 6,340,200 | - | +8% | - | - |
| 12/26 | 789 | 796 | 780 | 788 | +0.6% | 5,087,100 | - | +8.54% | - | - |
| 12/25 | 800 | 806 | 782 | 783 | -0.17% | 5,882,400 | - | +8.49% | - | - |
| 12/21 | 811 | 813 | 782 | 785 | -1.88% | 11,506,800 | - | +9.13% | - | - |
| 12/20 | 777 | 801 | 760 | 800 | +2.65% | 17,988,900 | - | +12% | - | - |
| 12/19 | 765 | 780 | 764 | 779 | +4.94% | 12,979,200 | - | +9.87% | - | - |
| 12/18 | 728 | 746 | 727 | 742 | +2.39% | 9,804,900 | - | +5.45% | - | - |
| 12/17 | 737 | 737 | 724 | 725 | +0.09% | 10,380,300 | - | +3.42% | - | - |
| 12/14 | 707 | 726 | 705 | 724 | +2.11% | 14,594,400 | - | +3.62% | - | - |
| 12/13 | 707 | 712 | 704 | 709 | +2.06% | 9,999,300 | - | +1.77% | - | - |
| 12/12 | 701 | 702 | 691 | 695 | -0.62% | 7,662,600 | - | -0.29% | - | - |
| 12/11 | 706 | 706 | 696 | 699 | -0.9% | 4,451,100 | - | +0.33% | - | - |
| 12/10 | 717 | 725 | 704 | 706 | -0.75% | 5,911,500 | - | +1.24% | - | - |
| 12/07 | 697 | 715 | 696 | 711 | +2.3% | 12,055,500 | - | +2.01% | - | - |
| 12/06 | 707 | 710 | 692 | 695 | -0.48% | 7,874,700 | - | -0.29% | - | - |
| 12/05 | 696 | 703 | 686 | 698 | +0.29% | 8,485,200 | - | +0.19% | - | - |
| 12/04 | 692 | 699 | 687 | 696 | 0% | 8,262,300 | - | +0.05% | - | - |
| 12/03 | 707 | 708 | 694 | 696 | -1.18% | 7,476,900 | - | -0.1% | - | - |
| 11/30 | 709 | 714 | 699 | 705 | -0.14% | 16,541,100 | - | +0.96% | - | - |
| 11/29 | 706 | 713 | 703 | 706 | -0.05% | 5,398,800 | - | +1.1% | - | - |
| 11/28 | 710 | 713 | 706 | 706 | -1.9% | 6,741,900 | - | +1% | - | - |
| 11/27 | 716 | 727 | 714 | 720 | +0.05% | 7,173,600 | - | +2.96% | - | - |
| 11/26 | 732 | 732 | 717 | 719 | -0.32% | 6,466,200 | - | +2.91% | - | - |
| 11/22 | 730 | 732 | 719 | 722 | +0.74% | 6,085,200 | - | +3.1% | - | - |
| 11/21 | 732 | 732 | 712 | 716 | -0.83% | 9,277,200 | - | +2.33% | - | - |
| 11/20 | 717 | 730 | 712 | 722 | +3.34% | 11,789,700 | - | +3.34% | - | - |
| 11/19 | 710 | 716 | 696 | 699 | +0.58% | 9,272,100 | - | +0.14% | - | - |
| 11/16 | 678 | 698 | 676 | 695 | +3.01% | 9,472,800 | - | -0.29% | - | - |
| 11/15 | 661 | 678 | 661 | 675 | +2.27% | 11,886,300 | - | -3.2% | - | - |
| 11/14 | 659 | 663 | 657 | 660 | -0.05% | 4,244,100 | - | -5.22% | - | - |
| 11/13 | 660 | 662 | 652 | 660 | -0.05% | 7,539,000 | - | -5.31% | - | - |
| 11/12 | 667 | 667 | 659 | 660 | -2.51% | 6,282,900 | - | -5.26% | - | - |
| 11/09 | 672 | 685 | 667 | 677 | -0.59% | 6,721,500 | - | -2.96% | - | - |
| 11/08 | 683 | 687 | 678 | 681 | -2.34% | 8,380,200 | - | -2.25% | - | - |
| 11/07 | 703 | 703 | 688 | 698 | +0.48% | 6,751,800 | - | +0.24% | - | - |
| 11/06 | 699 | 699 | 689 | 694 | -1.28% | 6,053,400 | - | -0.1% | - | - |
| 11/05 | 705 | 708 | 701 | 703 | -1.77% | 6,000,000 | - | +1.34% | - | - |
| 11/02 | 711 | 718 | 711 | 716 | +1.95% | 8,492,400 | - | +3.47% | - | - |
| 11/01 | 706 | 711 | 699 | 702 | -0.28% | 5,839,500 | - | +1.79% | - | - |
| 10/31 | 696 | 708 | 690 | 704 | +3.88% | 11,212,800 | - | +2.23% | - | - |
| 10/30 | 703 | 703 | 678 | 678 | -3.69% | 16,639,800 | - | -1.45% | - | - |
