株価チャート
2012/08/09~2013/01/07
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 |
01/07 | 2,129 | 2,130 | 2,094 | 2,100 | -0.52% | 4,515,000 | 2兆9198億 | +19.18% | 64.16 | 2.36 |
01/04 | 2,152 | 2,155 | 2,070 | 2,111 | +3.03% | 8,555,000 | 2兆9351億 | +21.25% | 64.5 | 2.37 |
2012 |
12/28 | 2,060 | 2,070 | 2,006 | 2,049 | +0.59% | 7,420,000 | - | +19.06% | - | - |
12/27 | 2,000 | 2,068 | 1,991 | 2,037 | +3.3% | 6,861,000 | - | +19.61% | - | - |
12/26 | 1,960 | 1,975 | 1,931 | 1,972 | +2.02% | 4,042,000 | - | +16.89% | - | - |
12/25 | 1,953 | 1,964 | 1,928 | 1,933 | +1.9% | 3,521,000 | - | +15.47% | - | - |
12/21 | 1,930 | 1,964 | 1,874 | 1,897 | +2.87% | 11,613,000 | - | +14.14% | - | - |
12/20 | 1,808 | 1,849 | 1,799 | 1,844 | +1.6% | 7,525,000 | - | +11.76% | - | - |
12/19 | 1,790 | 1,815 | 1,775 | 1,815 | +2.83% | 7,803,000 | - | +10.74% | - | - |
12/18 | 1,737 | 1,774 | 1,732 | 1,765 | +1.15% | 7,334,000 | - | +8.42% | - | - |
12/17 | 1,761 | 1,769 | 1,740 | 1,745 | +1.99% | 6,462,000 | - | +7.85% | - | - |
12/14 | 1,706 | 1,726 | 1,703 | 1,711 | -0.47% | 8,675,000 | - | +6.21% | - | - |
12/13 | 1,700 | 1,733 | 1,700 | 1,719 | +3.12% | 7,978,000 | - | +7.04% | - | - |
12/12 | 1,630 | 1,668 | 1,624 | 1,667 | +3.73% | 5,733,000 | - | +4.06% | - | - |
12/11 | 1,628 | 1,628 | 1,600 | 1,607 | -1.41% | 3,083,000 | - | +0.44% | - | - |
12/10 | 1,633 | 1,635 | 1,623 | 1,630 | +0.68% | 2,347,000 | - | +1.81% | - | - |
12/07 | 1,627 | 1,634 | 1,613 | 1,619 | +0.43% | 3,480,000 | - | +1% | - | - |
12/06 | 1,622 | 1,627 | 1,601 | 1,612 | +0.44% | 4,239,000 | - | +0.62% | - | - |
12/05 | 1,627 | 1,629 | 1,596 | 1,605 | -1.17% | 3,670,000 | - | +0.25% | - | - |
12/04 | 1,625 | 1,641 | 1,620 | 1,624 | -0.18% | 3,000,000 | - | +1.63% | - | - |
12/03 | 1,619 | 1,647 | 1,606 | 1,627 | +2.39% | 5,945,000 | - | +1.94% | - | - |
11/30 | 1,594 | 1,602 | 1,573 | 1,589 | -0.06% | 3,940,000 | - | -0.31% | - | - |
11/29 | 1,591 | 1,598 | 1,573 | 1,590 | +0.7% | 3,730,000 | - | -0.19% | - | - |
11/28 | 1,587 | 1,595 | 1,578 | 1,579 | -1.07% | 3,318,000 | - | -0.88% | - | - |
11/27 | 1,573 | 1,607 | 1,572 | 1,596 | +0.76% | 5,404,000 | - | +0.19% | - | - |
11/26 | 1,623 | 1,625 | 1,578 | 1,584 | -1.49% | 5,435,000 | - | -0.56% | - | - |
11/22 | 1,602 | 1,608 | 1,586 | 1,608 | +0.37% | 4,463,000 | - | +0.94% | - | - |
11/21 | 1,634 | 1,637 | 1,593 | 1,602 | -1.42% | 4,855,000 | - | +0.63% | - | - |
11/20 | 1,638 | 1,655 | 1,619 | 1,625 | -1.28% | 4,585,000 | - | +2.14% | - | - |
11/19 | 1,648 | 1,659 | 1,640 | 1,646 | +0.55% | 4,289,000 | - | +3.72% | - | - |
11/16 | 1,641 | 1,649 | 1,624 | 1,637 | +1.55% | 6,287,000 | - | +3.54% | - | - |
11/15 | 1,584 | 1,614 | 1,582 | 1,612 | +3.27% | 8,972,000 | - | +2.22% | - | - |
11/14 | 1,535 | 1,565 | 1,526 | 1,561 | +1.63% | 3,679,000 | - | -0.76% | - | - |
11/13 | 1,538 | 1,548 | 1,515 | 1,536 | +0.52% | 3,924,000 | - | -2.29% | - | - |
11/12 | 1,544 | 1,553 | 1,528 | 1,528 | -1.8% | 3,371,000 | - | -2.74% | - | - |
11/09 | 1,565 | 1,575 | 1,552 | 1,556 | -1.89% | 4,537,000 | - | -0.95% | - | - |
11/08 | 1,597 | 1,604 | 1,582 | 1,586 | -2.04% | 3,990,000 | - | +1.08% | - | - |
11/07 | 1,626 | 1,628 | 1,603 | 1,619 | -0.37% | 4,052,000 | - | +3.52% | - | - |
11/06 | 1,629 | 1,630 | 1,614 | 1,625 | -0.79% | 3,090,000 | - | +4.37% | - | - |
11/05 | 1,648 | 1,659 | 1,633 | 1,638 | -1.62% | 4,055,000 | - | +5.68% | - | - |
11/02 | 1,629 | 1,665 | 1,627 | 1,665 | +4.06% | 6,356,000 | - | +7.84% | - | - |
11/01 | 1,593 | 1,607 | 1,584 | 1,600 | +1.33% | 3,638,000 | - | +4.03% | - | - |
10/31 | 1,544 | 1,586 | 1,541 | 1,579 | +2.47% | 4,009,000 | - | +2.93% | - | - |
10/30 | 1,580 | 1,589 | 1,539 | 1,541 | -2.47% | 3,356,000 | - | +0.65% | - | - |
10/29 | 1,570 | 1,591 | 1,570 | 1,580 | +1.28% | 2,741,000 | - | +3.34% | - | - |
10/26 | 1,581 | 1,593 | 1,558 | 1,560 | -1.39% | 3,379,000 | - | +2.3% | - | - |
10/25 | 1,583 | 1,587 | 1,573 | 1,582 | +0.19% | 3,218,000 | - | +4.01% | - | - |
10/24 | 1,569 | 1,595 | 1,566 | 1,579 | -0.32% | 3,117,000 | - | +4.02% | - | - |
10/23 | 1,596 | 1,616 | 1,571 | 1,584 | -0.31% | 3,224,000 | - | +4.55% | - | - |
10/22 | 1,572 | 1,596 | 1,564 | 1,589 | +0.38% | 3,054,000 | - | +5.16% | - | - |
10/19 | 1,579 | 1,598 | 1,576 | 1,583 | -0.38% | 3,745,000 | - | +5.18% | - | - |
10/18 | 1,584 | 1,606 | 1,582 | 1,589 | +1.53% | 5,070,000 | - | +6.07% | - | - |
10/17 | 1,533 | 1,578 | 1,532 | 1,565 | +2.35% | 4,722,000 | - | +4.96% | - | - |
10/16 | 1,517 | 1,537 | 1,511 | 1,529 | +1.19% | 4,741,000 | - | +2.96% | - | - |
10/15 | 1,520 | 1,522 | 1,498 | 1,511 | -1.24% | 3,835,000 | - | +2.09% | - | - |
10/12 | 1,515 | 1,539 | 1,514 | 1,530 | +2.07% | 5,423,000 | - | +3.73% | - | - |
10/11 | 1,516 | 1,537 | 1,488 | 1,499 | -2.35% | 6,142,000 | - | +2.11% | - | - |
10/10 | 1,520 | 1,539 | 1,515 | 1,535 | +0.07% | 6,482,000 | - | +4.99% | - | - |
10/09 | 1,526 | 1,556 | 1,526 | 1,534 | +1.52% | 7,357,000 | - | +5.36% | - | - |
10/05 | 1,513 | 1,514 | 1,483 | 1,511 | +0.47% | 4,105,000 | - | +4.21% | - | - |
10/04 | 1,490 | 1,512 | 1,490 | 1,504 | +2.94% | 5,603,000 | - | +4.08% | - | - |
10/03 | 1,440 | 1,468 | 1,437 | 1,461 | +1.46% | 3,359,000 | - | +1.32% | - | - |
10/02 | 1,452 | 1,462 | 1,437 | 1,440 | -0.96% | 3,713,000 | - | 0% | - | - |
10/01 | 1,481 | 1,488 | 1,438 | 1,454 | -2.68% | 4,520,000 | - | +0.97% | - | - |
09/28 | 1,525 | 1,530 | 1,489 | 1,494 | -1.45% | 4,673,000 | - | +3.82% | - | - |
09/27 | 1,491 | 1,517 | 1,483 | 1,516 | +1% | 4,266,000 | - | +5.42% | - | - |
09/26 | 1,501 | 1,528 | 1,495 | 1,501 | -0.66% | 5,310,000 | - | +4.6% | - | - |
09/25 | 1,494 | 1,518 | 1,488 | 1,511 | +1.82% | 4,475,000 | - | +5.44% | - | - |
09/24 | 1,482 | 1,491 | 1,466 | 1,484 | +0.68% | 3,060,000 | - | +3.78% | - | - |
09/21 | 1,485 | 1,496 | 1,474 | 1,474 | +0.34% | 3,810,000 | - | +3.08% | - | - |
09/20 | 1,495 | 1,496 | 1,467 | 1,469 | -2.33% | 4,289,000 | - | +2.87% | - | - |
09/19 | 1,489 | 1,513 | 1,475 | 1,504 | +0.67% | 5,892,000 | - | +5.47% | - | - |
09/18 | 1,494 | 1,499 | 1,483 | 1,494 | -0.2% | 4,789,000 | - | +5.14% | - | - |
09/14 | 1,450 | 1,506 | 1,442 | 1,497 | +5.05% | 9,508,000 | - | +5.57% | - | - |
09/13 | 1,410 | 1,427 | 1,393 | 1,425 | +0.07% | 2,835,000 | - | +0.71% | - | - |
09/12 | 1,406 | 1,430 | 1,405 | 1,424 | +1.71% | 2,935,000 | - | +0.71% | - | - |
09/11 | 1,403 | 1,403 | 1,380 | 1,400 | -0.92% | 3,055,000 | - | -0.92% | - | - |
09/10 | 1,399 | 1,416 | 1,387 | 1,413 | -0.28% | 3,293,000 | - | 0% | - | - |
09/07 | 1,402 | 1,423 | 1,386 | 1,417 | +3.28% | 5,333,000 | - | +0.35% | - | - |
09/06 | 1,361 | 1,376 | 1,341 | 1,372 | +1.11% | 3,784,000 | - | -2.76% | - | - |
09/05 | 1,368 | 1,372 | 1,353 | 1,357 | -0.73% | 3,073,000 | - | -3.9% | - | - |
09/04 | 1,399 | 1,400 | 1,356 | 1,367 | -0.65% | 4,910,000 | - | -3.26% | - | - |
09/03 | 1,374 | 1,401 | 1,372 | 1,376 | +0.22% | 2,766,000 | - | -2.76% | - | - |
08/31 | 1,384 | 1,393 | 1,371 | 1,373 | -1.79% | 3,900,000 | - | -3.11% | - | - |
08/30 | 1,433 | 1,435 | 1,391 | 1,398 | -2.17% | 2,404,000 | - | -1.48% | - | - |
08/29 | 1,419 | 1,435 | 1,414 | 1,429 | +0.78% | 1,903,000 | - | +0.78% | - | - |
08/28 | 1,439 | 1,442 | 1,408 | 1,418 | -0.7% | 2,947,000 | - | +0.28% | - | - |
08/27 | 1,445 | 1,454 | 1,428 | 1,428 | -0.49% | 2,161,000 | - | +1.06% | - | - |
08/24 | 1,438 | 1,439 | 1,421 | 1,435 | -1.58% | 2,199,000 | - | +1.7% | - | - |
08/23 | 1,442 | 1,461 | 1,442 | 1,458 | +0.9% | 4,014,000 | - | +3.4% | - | - |
08/22 | 1,454 | 1,458 | 1,438 | 1,445 | -0.41% | 2,222,000 | - | +2.63% | - | - |
08/21 | 1,460 | 1,472 | 1,451 | 1,451 | +0.14% | 1,862,000 | - | +3.13% | - | - |
08/20 | 1,474 | 1,474 | 1,449 | 1,449 | -1.36% | 2,403,000 | - | +3.13% | - | - |
08/17 | 1,450 | 1,480 | 1,449 | 1,469 | +1.8% | 3,995,000 | - | +4.78% | - | - |
08/16 | 1,406 | 1,447 | 1,404 | 1,443 | +3.07% | 4,807,000 | - | +3.22% | - | - |
08/15 | 1,407 | 1,409 | 1,387 | 1,400 | +0.07% | 3,230,000 | - | +0.36% | - | - |
08/14 | 1,419 | 1,437 | 1,398 | 1,399 | -0.85% | 4,304,000 | - | +0.29% | - | - |
08/13 | 1,408 | 1,413 | 1,393 | 1,411 | +0.21% | 2,528,000 | - | +1.22% | - | - |
08/10 | 1,419 | 1,424 | 1,400 | 1,408 | -0.07% | 4,728,000 | - | +1% | - | - |
08/09 | 1,393 | 1,426 | 1,393 | 1,409 | +0.64% | 4,383,000 | - | +1.08% | - | - |