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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2013 |
| 03/29 | 1,984 | 1,996 | 1,956 | 1,984 | 0% | 2,223,500 | 2兆435億 | +2.9% | 10.22 | 1.35 |
| 03/28 | 1,964 | 1,992 | 1,964 | 1,984 | -0.5% | 2,043,500 | 2兆435億 | +3.33% | 10.22 | 1.35 |
| 03/27 | 1,996 | 2,004 | 1,982 | 1,994 | -0.5% | 1,314,500 | 2兆538億 | +4.23% | 10.27 | 1.36 |
| 03/26 | 1,990 | 2,010 | 1,984 | 2,004 | +1.01% | 2,328,000 | 2兆641億 | +5.31% | 10.32 | 1.36 |
| 03/25 | 2,014 | 2,026 | 1,984 | 1,984 | -0.6% | 2,354,500 | 2兆435億 | +4.86% | 10.22 | 1.35 |
| 03/22 | 2,014 | 2,036 | 1,994 | 1,996 | -1.58% | 2,003,000 | 2兆558億 | +6.23% | 10.28 | 1.36 |
| 03/21 | 2,020 | 2,052 | 2,018 | 2,028 | +0.9% | 2,116,000 | 2兆888億 | +8.68% | 10.45 | 1.38 |
| 03/19 | 1,980 | 2,016 | 1,970 | 2,010 | +2.66% | 3,482,500 | 2兆703億 | +8.59% | 10.35 | 1.37 |
| 03/18 | 1,962 | 1,984 | 1,954 | 1,958 | -1.71% | 1,972,500 | 2兆167億 | +6.59% | 10.09 | 1.33 |
| 03/15 | 1,940 | 1,992 | 1,940 | 1,992 | +2.68% | 3,787,000 | 2兆517億 | +9.15% | 10.26 | 1.36 |
| 03/14 | 1,946 | 1,950 | 1,914 | 1,940 | -0.1% | 2,833,000 | 1兆9982億 | +7.06% | 9.99 | 1.32 |
| 03/13 | 1,948 | 1,980 | 1,934 | 1,942 | -1.62% | 3,139,000 | 2兆2億 | +8.01% | 10 | 1.32 |
| 03/12 | 1,988 | 1,990 | 1,964 | 1,974 | -0.7% | 3,159,500 | 2兆332億 | +10.65% | 10.17 | 1.34 |
| 03/11 | 1,940 | 1,998 | 1,936 | 1,988 | +3.01% | 2,647,000 | 2兆476億 | +12.38% | 10.24 | 1.35 |
| 03/08 | 1,928 | 1,938 | 1,922 | 1,930 | +0.21% | 5,423,000 | 1兆9879億 | +10.1% | 9.94 | 1.31 |
| 03/07 | 1,936 | 1,946 | 1,906 | 1,926 | -0.52% | 3,354,000 | 1兆9837億 | +10.69% | 9.92 | 1.31 |
| 03/06 | 1,880 | 1,936 | 1,868 | 1,936 | +3.86% | 3,111,000 | 1兆9940億 | +12.04% | 9.97 | 1.32 |
| 03/05 | 1,912 | 1,922 | 1,848 | 1,864 | -1.06% | 1,792,500 | 1兆9199億 | +8.94% | 9.6 | 1.27 |
| 03/04 | 1,840 | 1,894 | 1,832 | 1,884 | +2.61% | 2,040,500 | 1兆9405億 | +10.95% | 9.7 | 1.28 |
| 03/01 | 1,804 | 1,850 | 1,800 | 1,836 | +1.89% | 1,835,000 | 1兆8910億 | +9.03% | 9.46 | 1.25 |
| 02/28 | 1,778 | 1,812 | 1,778 | 1,802 | +1.81% | 2,776,000 | 1兆8560億 | +7.9% | 9.28 | 1.23 |
| 02/27 | 1,760 | 1,792 | 1,752 | 1,770 | -2.1% | 3,447,000 | 1兆8231億 | +6.76% | 9.12 | 1.2 |
| 02/26 | 1,802 | 1,832 | 1,800 | 1,808 | -1.31% | 2,793,000 | 1兆8622億 | +9.78% | 9.31 | 1.23 |
| 02/25 | 1,834 | 1,856 | 1,800 | 1,832 | -0.33% | 4,293,500 | 1兆8869億 | +12.12% | 9.44 | 1.25 |
| 02/22 | 1,782 | 1,842 | 1,776 | 1,838 | +3.14% | 5,153,000 | 1兆8931億 | +13.39% | 9.47 | 1.25 |
| 02/21 | 1,794 | 1,810 | 1,760 | 1,782 | -0.78% | 3,851,500 | 1兆8354億 | +10.89% | 9.18 | 1.21 |
| 02/20 | 1,782 | 1,812 | 1,776 | 1,796 | +2.51% | 3,599,500 | 1兆8498億 | +12.53% | 9.25 | 1.22 |
| 02/19 | 1,720 | 1,754 | 1,720 | 1,752 | +1.86% | 2,814,500 | 1兆8045億 | +10.68% | 9.02 | 1.19 |
| 02/18 | 1,680 | 1,726 | 1,680 | 1,720 | +3.37% | 2,337,500 | 1兆7716億 | +9.48% | 8.86 | 1.17 |
| 02/15 | 1,672 | 1,686 | 1,646 | 1,664 | -0.12% | 2,366,500 | 1兆7139億 | +6.74% | 8.57 | 1.13 |
| 02/14 | 1,670 | 1,676 | 1,654 | 1,666 | 0% | 1,865,000 | 1兆7159億 | +7.48% | 8.58 | 1.13 |
| 02/13 | 1,644 | 1,684 | 1,636 | 1,666 | -0.12% | 1,841,500 | 1兆7159億 | +8.04% | 8.58 | 1.13 |
| 02/12 | 1,664 | 1,686 | 1,660 | 1,668 | +0.6% | 2,014,500 | 1兆7180億 | +8.88% | 8.59 | 1.14 |
| 02/08 | 1,648 | 1,684 | 1,646 | 1,658 | +0.48% | 4,661,500 | 1兆7077億 | +8.94% | 8.54 | 1.13 |
| 02/07 | 1,606 | 1,656 | 1,606 | 1,650 | +3% | 2,668,500 | 1兆6995億 | +9.13% | 8.5 | 1.12 |
| 02/06 | 1,594 | 1,604 | 1,580 | 1,602 | +1.65% | 1,659,000 | 1兆6500億 | +6.73% | 8.25 | 1.09 |
| 02/05 | 1,594 | 1,596 | 1,576 | 1,576 | -1.75% | 1,478,500 | 1兆6232億 | +5.63% | 8.12 | 1.07 |
| 02/04 | 1,606 | 1,620 | 1,600 | 1,604 | +0.12% | 1,822,500 | 1兆6521億 | +8.09% | 8.26 | 1.09 |
| 02/01 | 1,596 | 1,608 | 1,590 | 1,602 | +0.13% | 1,119,500 | 1兆6500億 | +8.68% | 8.25 | 1.09 |
| 01/31 | 1,608 | 1,610 | 1,580 | 1,600 | -1.23% | 2,915,500 | 1兆6480億 | +9.22% | 8.24 | 1.09 |
| 01/30 | 1,640 | 1,688 | 1,590 | 1,620 | +6.58% | 8,138,500 | 1兆6686億 | +11.26% | 8.34 | 1.1 |
| 01/29 | 1,520 | 1,528 | 1,506 | 1,520 | -0.65% | 2,506,000 | 1兆5656億 | +5.19% | 7.83 | 1.03 |
| 01/28 | 1,542 | 1,544 | 1,528 | 1,530 | +0.13% | 1,859,000 | 1兆5759億 | +6.4% | 7.88 | 1.04 |
| 01/25 | 1,516 | 1,538 | 1,514 | 1,528 | +1.33% | 2,578,000 | 1兆5738億 | +6.85% | 7.87 | 1.04 |
| 01/24 | 1,488 | 1,510 | 1,484 | 1,508 | +1.21% | 1,711,500 | 1兆5532億 | +5.97% | 7.77 | 1.03 |
| 01/23 | 1,498 | 1,504 | 1,482 | 1,490 | -0.53% | 2,446,500 | 1兆5347億 | +5.23% | 7.67 | 1.01 |
| 01/22 | 1,492 | 1,512 | 1,486 | 1,498 | +0.4% | 2,292,000 | 1兆5429億 | +6.24% | 7.72 | 1.02 |
| 01/21 | 1,502 | 1,506 | 1,490 | 1,492 | -0.4% | 1,106,000 | 1兆5367億 | +6.27% | 7.68 | 1.02 |
| 01/18 | 1,506 | 1,508 | 1,484 | 1,498 | +0.13% | 2,763,000 | 1兆5429億 | +7.15% | 7.72 | 1.02 |
| 01/17 | 1,500 | 1,508 | 1,472 | 1,496 | +0.4% | 4,106,000 | 1兆5408億 | +7.47% | 7.71 | 1.02 |
| 01/16 | 1,474 | 1,496 | 1,468 | 1,490 | +1.09% | 3,546,000 | 1兆5347億 | +7.58% | 7.67 | 1.01 |
| 01/15 | 1,470 | 1,476 | 1,464 | 1,474 | +1.52% | 1,498,000 | 1兆5182億 | +6.97% | 7.59 | 1 |
| 01/11 | 1,444 | 1,458 | 1,440 | 1,452 | +1.54% | 2,158,000 | 1兆4955億 | +5.83% | 7.48 | 0.99 |
| 01/10 | 1,434 | 1,440 | 1,426 | 1,430 | -0.56% | 2,106,000 | 1兆4729億 | +4.69% | 7.37 | 0.97 |
| 01/09 | 1,438 | 1,444 | 1,412 | 1,438 | -0.69% | 2,717,500 | 1兆4811億 | +5.66% | 7.41 | 0.98 |
| 01/08 | 1,432 | 1,448 | 1,426 | 1,448 | +1.54% | 3,755,500 | 1兆4914億 | +6.78% | 7.46 | 0.99 |
| 01/07 | 1,430 | 1,438 | 1,422 | 1,426 | +0.42% | 1,889,500 | 1兆4687億 | +5.55% | 7.34 | 0.97 |
| 01/04 | 1,428 | 1,438 | 1,408 | 1,420 | +1.43% | 2,602,500 | 1兆4626億 | +5.5% | 7.31 | 0.97 |
| 2012 |
| 12/28 | 1,396 | 1,400 | 1,384 | 1,400 | +0.57% | 1,275,000 | - | +4.4% | - | - |
| 12/27 | 1,378 | 1,400 | 1,372 | 1,392 | +1.46% | 1,944,500 | - | +4.11% | - | - |
| 12/26 | 1,370 | 1,382 | 1,364 | 1,372 | +0.73% | 1,990,500 | - | +2.93% | - | - |
| 12/25 | 1,382 | 1,382 | 1,360 | 1,362 | -0.29% | 1,824,000 | - | +2.41% | - | - |
| 12/21 | 1,376 | 1,380 | 1,356 | 1,366 | -0.29% | 2,935,500 | - | +2.94% | - | - |
| 12/20 | 1,374 | 1,382 | 1,368 | 1,370 | -0.29% | 2,631,000 | - | +3.47% | - | - |
| 12/19 | 1,350 | 1,374 | 1,346 | 1,374 | +2.08% | 2,099,000 | - | +4.01% | - | - |
| 12/18 | 1,342 | 1,356 | 1,340 | 1,346 | +0.3% | 1,614,500 | - | +2.12% | - | - |
| 12/17 | 1,360 | 1,362 | 1,342 | 1,342 | -0.59% | 1,834,500 | - | +1.9% | - | - |
| 12/14 | 1,350 | 1,362 | 1,348 | 1,350 | +1.2% | 4,011,000 | - | +2.51% | - | - |
| 12/13 | 1,356 | 1,356 | 1,330 | 1,334 | -0.89% | 1,655,500 | - | +1.29% | - | - |
| 12/12 | 1,352 | 1,358 | 1,342 | 1,346 | +0.3% | 2,143,500 | - | +2.12% | - | - |
| 12/11 | 1,342 | 1,342 | 1,328 | 1,342 | +0.15% | 1,403,000 | - | +1.74% | - | - |
| 12/10 | 1,346 | 1,346 | 1,332 | 1,340 | -0.3% | 1,536,500 | - | +1.52% | - | - |
| 12/07 | 1,352 | 1,354 | 1,340 | 1,344 | -0.59% | 1,343,500 | - | +1.66% | - | - |
| 12/06 | 1,340 | 1,356 | 1,338 | 1,352 | +1.96% | 3,051,500 | - | +2.27% | - | - |
| 12/05 | 1,324 | 1,330 | 1,314 | 1,326 | +0.76% | 1,710,500 | - | +0.23% | - | - |
| 12/04 | 1,310 | 1,322 | 1,306 | 1,316 | +0.61% | 1,333,500 | - | -0.6% | - | - |
| 12/03 | 1,314 | 1,316 | 1,300 | 1,308 | +0.15% | 1,508,000 | - | -1.51% | - | - |
| 11/30 | 1,324 | 1,324 | 1,306 | 1,306 | -0.76% | 2,568,000 | - | -1.95% | - | - |
| 11/29 | 1,318 | 1,320 | 1,310 | 1,316 | +0.15% | 1,236,500 | - | -1.5% | - | - |
| 11/28 | 1,316 | 1,328 | 1,310 | 1,314 | -0.15% | 2,536,000 | - | -1.87% | - | - |
| 11/27 | 1,286 | 1,324 | 1,286 | 1,316 | +2.17% | 2,761,000 | - | -2.01% | - | - |
| 11/26 | 1,304 | 1,306 | 1,288 | 1,288 | -0.31% | 2,318,500 | - | -4.31% | - | - |
| 11/22 | 1,314 | 1,320 | 1,284 | 1,292 | -0.77% | 3,490,000 | - | -4.37% | - | - |
| 11/21 | 1,312 | 1,312 | 1,292 | 1,302 | +0.15% | 2,103,500 | - | -3.91% | - | - |
| 11/20 | 1,316 | 1,316 | 1,294 | 1,300 | -0.61% | 2,598,500 | - | -4.34% | - | - |
| 11/19 | 1,290 | 1,310 | 1,288 | 1,308 | +2.19% | 2,147,500 | - | -3.96% | - | - |
| 11/16 | 1,290 | 1,296 | 1,270 | 1,280 | -0.78% | 4,854,000 | - | -6.23% | - | - |
| 11/15 | 1,290 | 1,304 | 1,276 | 1,290 | 0% | 2,590,000 | - | -5.77% | - | - |
| 11/14 | 1,308 | 1,308 | 1,288 | 1,290 | -1.53% | 2,205,000 | - | -5.98% | - | - |
| 11/13 | 1,320 | 1,320 | 1,302 | 1,310 | -0.91% | 1,749,500 | - | -4.66% | - | - |
| 11/12 | 1,332 | 1,342 | 1,320 | 1,322 | -0.75% | 1,283,000 | - | -3.92% | - | - |
| 11/09 | 1,328 | 1,342 | 1,324 | 1,332 | -1.19% | 1,497,500 | - | -3.41% | - | - |
| 11/08 | 1,358 | 1,358 | 1,340 | 1,348 | -1.03% | 1,142,000 | - | -2.39% | - | - |
| 11/07 | 1,378 | 1,378 | 1,354 | 1,362 | -0.58% | 1,439,500 | - | -1.45% | - | - |
| 11/06 | 1,364 | 1,370 | 1,354 | 1,370 | -0.15% | 1,132,500 | - | -0.94% | - | - |
| 11/05 | 1,370 | 1,376 | 1,364 | 1,372 | -0.15% | 1,663,500 | - | -0.87% | - | - |
| 11/02 | 1,368 | 1,384 | 1,366 | 1,374 | +1.18% | 1,985,000 | - | -0.72% | - | - |
| 11/01 | 1,370 | 1,374 | 1,354 | 1,358 | -1.16% | 2,026,000 | - | -1.95% | - | - |
| 10/31 | 1,370 | 1,376 | 1,354 | 1,374 | +1.03% | 2,739,000 | - | -0.79% | - | - |
| 10/30 | 1,420 | 1,422 | 1,354 | 1,360 | -4.09% | 4,912,000 | - | -1.81% | - | - |
