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 | 7/1, 株式分割 1→25 |
| 2020 | 1/1, 株式分割 1→2 |
| 2015 | 7/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 41 | 41 | 41 | 41 | +0.12% | 239,260,000 | 5兆4317億 | -2.26% | 10.41 | 0.66 |
| 03/28 | 41 | 41 | 41 | 41 | -0.85% | 366,080,000 | 5兆4251億 | -2.38% | 10.39 | 0.66 |
| 03/27 | 41 | 42 | 41 | 41 | -1.31% | 301,940,000 | 5兆4714億 | -3.84% | 10.48 | 0.66 |
| 03/26 | 42 | 42 | 42 | 42 | -0.24% | 337,600,000 | 5兆5441億 | -2.56% | 10.62 | 0.67 |
| 03/25 | 42 | 42 | 42 | 42 | +0.24% | 252,460,000 | 5兆5574億 | -2.33% | 10.65 | 0.68 |
| 03/22 | 43 | 43 | 42 | 42 | -1.41% | 291,020,000 | 5兆5441億 | -2.56% | 10.62 | 0.67 |
| 03/21 | 42 | 43 | 42 | 43 | +1.31% | 468,080,000 | 5兆6235億 | -1.16% | 10.77 | 0.68 |
| 03/19 | 42 | 42 | 42 | 42 | +1.08% | 284,770,000 | 5兆5508億 | -2.44% | 10.64 | 0.67 |
| 03/18 | 42 | 42 | 42 | 42 | -0.84% | 254,790,000 | 5兆4912億 | -1.19% | 10.52 | 0.67 |
| 03/15 | 42 | 42 | 42 | 42 | +0.12% | 331,160,000 | 5兆5375億 | -0.36% | 10.61 | 0.67 |
| 03/14 | 42 | 42 | 42 | 42 | -0.36% | 251,840,000 | 5兆5309億 | -0.48% | 10.6 | 0.67 |
| 03/13 | 43 | 43 | 42 | 42 | -1.76% | 352,110,000 | 5兆5508億 | -0.12% | 10.64 | 0.67 |
| 03/12 | 43 | 43 | 43 | 43 | -0.81% | 269,350,000 | 5兆6500億 | +1.67% | 10.83 | 0.69 |
| 03/11 | 43 | 43 | 43 | 43 | +0.94% | 302,160,000 | 5兆6963億 | +2.5% | 10.91 | 0.69 |
| 03/08 | 43 | 43 | 42 | 43 | -1.27% | 576,400,000 | 5兆6434億 | +1.55% | 10.81 | 0.69 |
| 03/07 | 44 | 44 | 43 | 43 | -0.69% | 220,420,000 | 5兆7162億 | +2.86% | 10.95 | 0.69 |
| 03/06 | 43 | 44 | 43 | 44 | +1.16% | 143,490,000 | 5兆7559億 | +6.1% | 11.03 | 0.7 |
| 03/05 | 43 | 43 | 43 | 43 | +0.7% | 169,560,000 | 5兆6897億 | +4.88% | 10.9 | 0.69 |
| 03/04 | 43 | 43 | 42 | 43 | +0.83% | 350,300,000 | 5兆6500億 | +4.15% | 10.83 | 0.69 |
| 03/01 | 42 | 43 | 42 | 42 | -0.35% | 291,390,000 | 5兆6037億 | +3.29% | 10.74 | 0.68 |
| 02/28 | 42 | 43 | 42 | 43 | +1.07% | 318,950,000 | 5兆6235億 | +3.66% | 10.77 | 0.68 |
| 02/27 | 43 | 43 | 42 | 42 | -3.67% | 386,930,000 | 5兆5640億 | +5.12% | 10.66 | 0.68 |
| 02/26 | 43 | 44 | 43 | 44 | -0.23% | 374,010,000 | 5兆7757億 | +9.13% | 11.07 | 0.7 |
| 02/25 | 43 | 44 | 43 | 44 | +2.7% | 417,070,000 | 5兆7889億 | +9.38% | 11.09 | 0.7 |
| 02/22 | 43 | 43 | 43 | 43 | -1.62% | 498,300,000 | 5兆6368億 | +6.5% | 10.8 | 0.68 |
| 02/21 | 43 | 44 | 43 | 43 | +0.81% | 430,460,000 | 5兆7294億 | +8.25% | 10.98 | 0.7 |
| 02/20 | 43 | 44 | 43 | 43 | +2.14% | 440,630,000 | 5兆6831億 | +10.13% | 10.89 | 0.69 |
| 02/19 | 43 | 43 | 42 | 42 | -1.98% | 362,400,000 | 5兆5640億 | +7.82% | 10.66 | 0.68 |
| 02/18 | 41 | 43 | 41 | 43 | +4.25% | 480,400,000 | 5兆6765億 | +10% | 10.88 | 0.69 |
| 02/15 | 42 | 42 | 41 | 41 | -1.67% | 450,970,000 | 5兆4449億 | +5.51% | 10.43 | 0.66 |
| 02/14 | 42 | 42 | 42 | 42 | +0.36% | 382,060,000 | 5兆5375億 | +7.31% | 10.61 | 0.67 |
| 02/13 | 41 | 43 | 41 | 42 | +0.6% | 415,950,000 | 5兆5177億 | +9.74% | 10.57 | 0.67 |
| 02/12 | 42 | 42 | 41 | 41 | +0.36% | 413,030,000 | 5兆4846億 | +9.08% | 10.51 | 0.67 |
| 02/08 | 41 | 42 | 40 | 41 | +1.98% | 577,470,000 | 5兆4648億 | +8.68% | 10.47 | 0.66 |
| 02/07 | 39 | 41 | 39 | 41 | +3.58% | 624,920,000 | 5兆3589億 | +6.58% | 10.27 | 0.65 |
| 02/06 | 39 | 39 | 39 | 39 | +0.51% | 295,900,000 | 5兆1737億 | +2.89% | 9.91 | 0.63 |
| 02/05 | 39 | 39 | 39 | 39 | -0.89% | 233,750,000 | 5兆1472億 | +5.14% | 9.86 | 0.63 |
| 02/04 | 39 | 40 | 39 | 39 | +1.55% | 340,880,000 | 5兆1935億 | +6.08% | 9.95 | 0.63 |
| 02/01 | 38 | 39 | 38 | 39 | +0.91% | 401,160,000 | 5兆1141億 | +4.46% | 9.8 | 0.62 |
| 01/31 | 38 | 38 | 38 | 38 | +1.59% | 589,430,000 | 5兆678億 | +3.51% | 9.71 | 0.62 |
| 01/30 | 38 | 38 | 38 | 38 | +0.8% | 261,010,000 | 4兆9884億 | +1.89% | 9.56 | 0.61 |
| 01/29 | 37 | 38 | 37 | 37 | 0% | 285,920,000 | 4兆9487億 | +1.08% | 9.48 | 0.6 |
| 01/28 | 38 | 38 | 37 | 37 | -0.13% | 309,720,000 | 4兆9487億 | +1.08% | 9.48 | 0.6 |
| 01/25 | 37 | 38 | 37 | 37 | +0.54% | 262,190,000 | 4兆9553億 | +1.22% | 9.49 | 0.6 |
| 01/24 | 37 | 38 | 37 | 37 | -0.27% | 306,170,000 | 4兆9289億 | +0.68% | 9.44 | 0.6 |
| 01/23 | 37 | 38 | 37 | 37 | -0.27% | 230,770,000 | 4兆9421億 | +0.95% | 9.47 | 0.6 |
| 01/22 | 38 | 38 | 37 | 37 | -1.45% | 314,910,000 | 4兆9553億 | +1.22% | 9.49 | 0.6 |
| 01/21 | 38 | 38 | 38 | 38 | +0.26% | 169,050,000 | 5兆281億 | +2.7% | 9.63 | 0.61 |
| 01/18 | 38 | 38 | 38 | 38 | +0.4% | 294,100,000 | 5兆149億 | +2.43% | 9.61 | 0.61 |
| 01/17 | 38 | 38 | 37 | 38 | +0.94% | 336,320,000 | 4兆9950億 | +2.03% | 9.57 | 0.61 |
| 01/16 | 38 | 38 | 37 | 37 | -1.45% | 237,750,000 | 4兆9487億 | +1.08% | 9.48 | 0.6 |
| 01/15 | 38 | 38 | 38 | 38 | +1.88% | 317,750,000 | 5兆215億 | +2.57% | 9.62 | 0.61 |
| 01/11 | 37 | 37 | 37 | 37 | +0.4% | 199,790,000 | 4兆9289億 | +3.47% | 9.44 | 0.6 |
| 01/10 | 37 | 37 | 37 | 37 | +0.82% | 246,300,000 | 4兆9090億 | +3.06% | 9.41 | 0.6 |
| 01/09 | 37 | 37 | 37 | 37 | -0.41% | 297,940,000 | 4兆8693億 | +2.22% | 9.33 | 0.59 |
| 01/08 | 37 | 37 | 37 | 37 | -0.4% | 260,770,000 | 4兆8892億 | +2.64% | 9.37 | 0.59 |
| 01/07 | 37 | 37 | 37 | 37 | +0.68% | 317,490,000 | 4兆9090億 | +0.27% | 9.41 | 0.6 |
| 01/04 | 37 | 37 | 37 | 37 | +1.52% | 363,090,000 | 4兆8759億 | -0.41% | 9.34 | 0.59 |
| 2012 |
| 12/28 | 36 | 37 | 36 | 36 | +0.41% | 266,350,000 | - | -1.89% | - | - |
| 12/27 | 36 | 36 | 36 | 36 | +0.14% | 249,120,000 | - | -2.3% | - | - |
| 12/26 | 36 | 36 | 36 | 36 | -0.28% | 309,120,000 | - | -2.43% | - | - |
| 12/25 | 36 | 36 | 36 | 36 | 0% | 159,530,000 | - | -2.16% | - | - |
| 12/21 | 37 | 37 | 36 | 36 | -0.41% | 232,130,000 | - | -2.16% | - | - |
| 12/20 | 37 | 37 | 36 | 36 | +0.14% | 331,690,000 | - | -1.76% | - | - |
| 12/19 | 36 | 36 | 36 | 36 | +0.97% | 316,630,000 | - | -1.89% | - | - |
| 12/18 | 36 | 36 | 36 | 36 | 0% | 342,530,000 | - | -2.84% | - | - |
| 12/17 | 36 | 36 | 36 | 36 | -0.83% | 341,400,000 | - | -2.84% | - | - |
| 12/14 | 36 | 36 | 36 | 36 | +0.14% | 379,440,000 | - | -2.03% | - | - |
| 12/13 | 37 | 37 | 36 | 36 | -1.5% | 417,180,000 | - | -2.16% | - | - |
| 12/12 | 37 | 37 | 37 | 37 | +0.68% | 319,860,000 | - | -0.68% | - | - |
| 12/11 | 36 | 37 | 36 | 37 | +0.14% | 203,940,000 | - | -1.35% | - | - |
| 12/10 | 36 | 36 | 36 | 36 | +0.55% | 298,740,000 | - | -1.49% | - | - |
| 12/07 | 37 | 37 | 36 | 36 | -0.68% | 542,740,000 | - | -2.03% | - | - |
| 12/06 | 37 | 37 | 36 | 37 | +0.14% | 205,630,000 | - | -1.35% | - | - |
| 12/05 | 36 | 37 | 36 | 36 | +0.69% | 321,380,000 | - | -1.49% | - | - |
| 12/04 | 36 | 36 | 36 | 36 | -0.69% | 265,440,000 | - | -2.16% | - | - |
| 12/03 | 37 | 37 | 36 | 36 | -1.09% | 337,190,000 | - | -1.49% | - | - |
| 11/30 | 38 | 38 | 37 | 37 | -1.99% | 329,500,000 | - | -0.41% | - | - |
| 11/29 | 38 | 38 | 37 | 38 | 0% | 171,110,000 | - | +1.62% | - | - |
| 11/28 | 37 | 38 | 37 | 38 | +0.4% | 283,970,000 | - | +1.62% | - | - |
| 11/27 | 37 | 38 | 37 | 37 | +1.63% | 286,540,000 | - | +1.22% | - | - |
| 11/26 | 37 | 37 | 37 | 37 | +0.55% | 300,250,000 | - | -0.41% | - | - |
| 11/22 | 37 | 37 | 37 | 37 | -0.95% | 302,320,000 | - | -0.95% | - | - |
| 11/21 | 38 | 38 | 37 | 37 | -0.8% | 329,580,000 | - | 0% | - | - |
| 11/20 | 37 | 37 | 37 | 37 | +1.63% | 326,710,000 | - | +0.81% | - | - |
| 11/19 | 37 | 37 | 37 | 37 | +1.24% | 271,610,000 | - | -0.81% | - | - |
| 11/16 | 36 | 36 | 36 | 36 | 0% | 377,470,000 | - | -2.03% | - | - |
| 11/15 | 37 | 37 | 36 | 36 | -1.49% | 274,630,000 | - | -2.03% | - | - |
| 11/14 | 37 | 37 | 36 | 37 | +0.96% | 253,510,000 | - | -0.54% | - | - |
| 11/13 | 37 | 37 | 36 | 36 | -0.41% | 243,940,000 | - | -1.49% | - | - |
| 11/12 | 37 | 37 | 37 | 37 | -1.74% | 351,160,000 | - | -1.08% | - | - |
| 11/09 | 36 | 38 | 36 | 37 | +4.2% | 586,840,000 | - | +0.68% | - | - |
| 11/08 | 36 | 36 | 36 | 36 | -1.52% | 191,750,000 | - | -3.38% | - | - |
| 11/07 | 36 | 36 | 36 | 36 | +0.83% | 187,670,000 | - | -4.47% | - | - |
| 11/06 | 36 | 36 | 36 | 36 | +0.56% | 123,250,000 | - | -5.26% | - | - |
| 11/05 | 36 | 36 | 36 | 36 | -1.24% | 182,750,000 | - | -5.79% | - | - |
| 11/02 | 36 | 37 | 36 | 36 | +0.83% | 256,950,000 | - | -4.61% | - | - |
| 11/01 | 36 | 36 | 36 | 36 | -1.1% | 226,470,000 | - | -5.39% | - | - |
| 10/31 | 36 | 37 | 36 | 36 | 0% | 304,670,000 | - | -4.34% | - | - |
| 10/30 | 36 | 37 | 36 | 36 | -0.41% | 822,830,000 | - | -4.34% | - | - |
