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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 1,404 | 1,421 | 1,393 | 1,421 | +1.79% | 10,976,100 | 6兆2026億 | -1.86% | 12.63 | 1.16 |
| 03/28 | 1,439 | 1,439 | 1,391 | 1,396 | -3.12% | 13,337,700 | 6兆935億 | -3.59% | 12.41 | 1.14 |
| 03/27 | 1,422 | 1,447 | 1,422 | 1,441 | -2.24% | 12,398,800 | 6兆2899億 | -0.55% | 12.81 | 1.17 |
| 03/26 | 1,483 | 1,483 | 1,473 | 1,474 | -0.54% | 11,378,000 | 6兆4340億 | +1.87% | 13.1 | 1.2 |
| 03/25 | 1,495 | 1,497 | 1,482 | 1,482 | -0.67% | 9,339,600 | 6兆4689億 | +2.63% | 13.17 | 1.2 |
| 03/22 | 1,485 | 1,493 | 1,482 | 1,492 | +0.54% | 8,404,100 | 6兆5125億 | +3.68% | 13.26 | 1.21 |
| 03/21 | 1,480 | 1,490 | 1,477 | 1,484 | +1.09% | 8,745,500 | 6兆4776億 | +3.41% | 13.19 | 1.21 |
| 03/19 | 1,469 | 1,475 | 1,457 | 1,468 | +1.1% | 6,541,900 | 6兆4078億 | +2.59% | 13.05 | 1.19 |
| 03/18 | 1,454 | 1,466 | 1,452 | 1,452 | -0.14% | 6,567,600 | 6兆3379億 | +1.68% | 12.91 | 1.18 |
| 03/15 | 1,451 | 1,471 | 1,448 | 1,454 | +0.21% | 12,777,500 | 6兆3467億 | +2.11% | 12.93 | 1.18 |
| 03/14 | 1,463 | 1,464 | 1,451 | 1,451 | -0.75% | 7,666,500 | 6兆3336億 | +2.11% | 12.9 | 1.18 |
| 03/13 | 1,476 | 1,476 | 1,458 | 1,462 | -1.22% | 7,573,100 | 6兆3816億 | +3.1% | 13 | 1.19 |
| 03/12 | 1,462 | 1,485 | 1,462 | 1,480 | +1.44% | 10,803,100 | 6兆4602億 | +4.67% | 13.16 | 1.2 |
| 03/11 | 1,450 | 1,459 | 1,445 | 1,459 | +1.04% | 7,889,300 | 6兆3685億 | +3.48% | 12.97 | 1.19 |
| 03/08 | 1,446 | 1,451 | 1,438 | 1,444 | -0.21% | 14,120,300 | 6兆3030億 | +2.7% | 12.84 | 1.17 |
| 03/07 | 1,447 | 1,451 | 1,432 | 1,447 | -0.07% | 11,432,100 | 6兆3161億 | +3.06% | 12.86 | 1.18 |
| 03/06 | 1,445 | 1,451 | 1,440 | 1,448 | +0.84% | 7,117,300 | 6兆3205億 | +3.43% | 12.87 | 1.18 |
| 03/05 | 1,450 | 1,454 | 1,436 | 1,436 | -0.55% | 5,664,300 | 6兆2681億 | +2.94% | 12.77 | 1.17 |
| 03/04 | 1,428 | 1,445 | 1,428 | 1,444 | +0.63% | 7,326,600 | 6兆3030億 | +3.81% | 12.84 | 1.17 |
| 03/01 | 1,433 | 1,435 | 1,424 | 1,435 | +0.07% | 5,603,100 | 6兆2637億 | +3.54% | 12.76 | 1.17 |
| 02/28 | 1,415 | 1,434 | 1,414 | 1,434 | +1.7% | 8,615,000 | 6兆2594億 | +3.84% | 12.75 | 1.17 |
| 02/27 | 1,427 | 1,429 | 1,410 | 1,410 | -1.19% | 7,289,900 | 6兆1546億 | +2.47% | 12.53 | 1.15 |
| 02/26 | 1,427 | 1,436 | 1,424 | 1,427 | -0.7% | 6,678,500 | 6兆2288億 | +4.01% | 12.69 | 1.16 |
| 02/25 | 1,438 | 1,440 | 1,428 | 1,437 | +1.05% | 5,635,700 | 6兆2725億 | +5.04% | 12.77 | 1.17 |
| 02/22 | 1,420 | 1,425 | 1,408 | 1,422 | -0.07% | 8,642,500 | 6兆2070億 | +4.33% | 12.64 | 1.16 |
| 02/21 | 1,415 | 1,439 | 1,414 | 1,423 | +0.85% | 10,333,600 | 6兆2113億 | +4.79% | 12.65 | 1.16 |
| 02/20 | 1,401 | 1,416 | 1,401 | 1,411 | +1.07% | 9,006,500 | 6兆1590億 | +4.29% | 12.54 | 1.15 |
| 02/19 | 1,392 | 1,399 | 1,392 | 1,396 | +0.29% | 7,036,600 | 6兆935億 | +3.56% | 12.41 | 1.14 |
| 02/18 | 1,383 | 1,394 | 1,375 | 1,392 | +1.61% | 6,133,200 | 6兆760億 | +3.57% | 12.37 | 1.13 |
| 02/15 | 1,380 | 1,384 | 1,366 | 1,370 | -1.15% | 8,121,600 | 5兆9800億 | +2.32% | 12.18 | 1.11 |
| 02/14 | 1,396 | 1,396 | 1,382 | 1,386 | -0.36% | 6,341,300 | 6兆498億 | +3.82% | 12.32 | 1.13 |
| 02/13 | 1,390 | 1,397 | 1,385 | 1,391 | +0.58% | 7,342,700 | 6兆717億 | +4.59% | 12.37 | 1.13 |
| 02/12 | 1,370 | 1,394 | 1,370 | 1,383 | +1.02% | 9,958,800 | 6兆367億 | +4.38% | 12.29 | 1.12 |
| 02/08 | 1,367 | 1,375 | 1,360 | 1,369 | 0% | 7,063,700 | 5兆9756億 | +3.63% | 12.17 | 1.11 |
| 02/07 | 1,371 | 1,377 | 1,361 | 1,369 | 0% | 9,102,800 | 5兆9756億 | +4.11% | 12.17 | 1.11 |
| 02/06 | 1,375 | 1,384 | 1,369 | 1,369 | +0.22% | 8,182,500 | 5兆9756億 | +4.5% | 12.17 | 1.11 |
| 02/05 | 1,368 | 1,375 | 1,361 | 1,366 | -0.36% | 6,338,800 | 5兆9625億 | +4.67% | 12.14 | 1.11 |
| 02/04 | 1,378 | 1,378 | 1,367 | 1,371 | +0.22% | 6,144,500 | 5兆9844億 | +5.54% | 12.19 | 1.11 |
| 02/01 | 1,390 | 1,395 | 1,365 | 1,368 | -1.51% | 9,850,200 | 5兆9713億 | +5.72% | 12.16 | 1.11 |
| 01/31 | 1,350 | 1,391 | 1,350 | 1,389 | +2.97% | 14,693,200 | 6兆629億 | +7.84% | 12.35 | 1.13 |
| 01/30 | 1,337 | 1,350 | 1,335 | 1,349 | +0.97% | 7,191,900 | 5兆8883億 | +5.23% | 11.99 | 1.1 |
| 01/29 | 1,328 | 1,338 | 1,321 | 1,336 | +0.75% | 8,923,700 | 5兆8316億 | +4.7% | 11.88 | 1.09 |
| 01/28 | 1,322 | 1,329 | 1,321 | 1,326 | +0.61% | 6,703,400 | 5兆7879億 | +4.33% | 11.79 | 1.08 |
| 01/25 | 1,313 | 1,318 | 1,313 | 1,318 | +1.07% | 7,342,000 | 5兆7530億 | +4.11% | 11.72 | 1.07 |
| 01/24 | 1,311 | 1,313 | 1,300 | 1,304 | -0.99% | 8,010,100 | 5兆6919億 | +3.33% | 11.59 | 1.06 |
| 01/23 | 1,316 | 1,321 | 1,312 | 1,317 | +0.3% | 6,193,500 | 5兆7487億 | +4.61% | 11.71 | 1.07 |
| 01/22 | 1,314 | 1,320 | 1,309 | 1,313 | -0.61% | 7,826,800 | 5兆7312億 | +4.7% | 11.67 | 1.07 |
| 01/21 | 1,318 | 1,323 | 1,313 | 1,321 | +0.23% | 5,707,500 | 5兆7661億 | +5.6% | 11.74 | 1.07 |
| 01/18 | 1,317 | 1,319 | 1,313 | 1,318 | +0.84% | 6,944,200 | 5兆7530億 | +5.69% | 11.72 | 1.07 |
| 01/17 | 1,298 | 1,313 | 1,290 | 1,307 | +2.11% | 12,544,900 | 5兆7050億 | +5.23% | 11.62 | 1.06 |
| 01/16 | 1,300 | 1,300 | 1,280 | 1,280 | -1.46% | 7,572,000 | 5兆5872億 | +3.56% | 11.38 | 1.04 |
| 01/15 | 1,295 | 1,301 | 1,294 | 1,299 | +1.09% | 7,732,100 | 5兆6701億 | +5.44% | 11.55 | 1.06 |
| 01/11 | 1,288 | 1,288 | 1,280 | 1,285 | +1.26% | 9,067,000 | 5兆6090億 | +4.73% | 11.42 | 1.04 |
| 01/10 | 1,262 | 1,270 | 1,260 | 1,269 | +0.71% | 7,210,000 | 5兆5391億 | +3.68% | 11.28 | 1.03 |
| 01/09 | 1,262 | 1,270 | 1,260 | 1,260 | -0.94% | 7,505,900 | 5兆4999億 | +3.19% | 11.2 | 1.02 |
| 01/08 | 1,273 | 1,279 | 1,267 | 1,272 | +0.32% | 7,688,400 | 5兆5522億 | +4.43% | 11.31 | 1.03 |
| 01/07 | 1,280 | 1,281 | 1,266 | 1,268 | -0.16% | 5,505,400 | 5兆5348億 | +4.36% | 11.27 | 1.03 |
| 01/04 | 1,300 | 1,300 | 1,261 | 1,270 | +2.42% | 8,069,500 | 5兆5435億 | +4.79% | 11.29 | 1.03 |
| 2012 |
| 12/28 | 1,237 | 1,244 | 1,237 | 1,240 | +0.24% | 4,570,100 | - | +2.56% | - | - |
| 12/27 | 1,242 | 1,243 | 1,236 | 1,237 | -0.24% | 4,023,900 | - | +2.57% | - | - |
| 12/26 | 1,234 | 1,240 | 1,231 | 1,240 | +0.81% | 3,020,500 | - | +3.08% | - | - |
| 12/25 | 1,238 | 1,240 | 1,230 | 1,230 | -0.08% | 3,480,900 | - | +2.59% | - | - |
| 12/21 | 1,231 | 1,241 | 1,223 | 1,231 | +0.41% | 9,127,200 | - | +3.01% | - | - |
| 12/20 | 1,234 | 1,234 | 1,223 | 1,226 | -0.41% | 6,873,300 | - | +2.94% | - | - |
| 12/19 | 1,217 | 1,236 | 1,214 | 1,231 | +1.57% | 8,127,700 | - | +3.62% | - | - |
| 12/18 | 1,205 | 1,218 | 1,203 | 1,212 | +0.92% | 6,964,700 | - | +2.36% | - | - |
| 12/17 | 1,210 | 1,214 | 1,198 | 1,201 | -0.99% | 8,832,200 | - | +1.61% | - | - |
| 12/14 | 1,218 | 1,219 | 1,212 | 1,213 | +0.08% | 8,092,600 | - | +2.8% | - | - |
| 12/13 | 1,220 | 1,220 | 1,212 | 1,212 | -0.08% | 6,014,100 | - | +2.89% | - | - |
| 12/12 | 1,220 | 1,222 | 1,211 | 1,213 | -0.08% | 4,263,700 | - | +3.15% | - | - |
| 12/11 | 1,202 | 1,222 | 1,202 | 1,214 | -1.46% | 7,752,300 | - | +3.41% | - | - |
| 12/10 | 1,221 | 1,237 | 1,214 | 1,232 | +0.74% | 11,409,400 | - | +5.03% | - | - |
| 12/07 | 1,183 | 1,233 | 1,180 | 1,223 | +3.47% | 18,831,300 | - | +4.53% | - | - |
| 12/06 | 1,180 | 1,184 | 1,176 | 1,182 | +0.85% | 5,819,300 | - | +1.2% | - | - |
| 12/05 | 1,167 | 1,177 | 1,166 | 1,172 | +0.26% | 6,307,500 | - | +0.43% | - | - |
| 12/04 | 1,182 | 1,184 | 1,166 | 1,169 | -1.1% | 7,216,000 | - | +0.17% | - | - |
| 12/03 | 1,180 | 1,192 | 1,180 | 1,182 | -0.59% | 6,244,400 | - | +1.37% | - | - |
| 11/30 | 1,205 | 1,206 | 1,189 | 1,189 | -0.67% | 7,838,000 | - | +1.8% | - | - |
| 11/29 | 1,189 | 1,202 | 1,187 | 1,197 | +0.08% | 6,282,600 | - | +2.22% | - | - |
| 11/28 | 1,201 | 1,208 | 1,195 | 1,196 | -0.58% | 5,653,800 | - | +2.05% | - | - |
| 11/27 | 1,198 | 1,217 | 1,196 | 1,203 | +0.75% | 8,081,200 | - | +2.38% | - | - |
| 11/26 | 1,187 | 1,198 | 1,186 | 1,194 | +1.1% | 7,928,700 | - | +1.44% | - | - |
| 11/22 | 1,164 | 1,181 | 1,163 | 1,181 | +1.72% | 7,197,800 | - | +0.08% | - | - |
| 11/21 | 1,164 | 1,167 | 1,156 | 1,161 | +0.17% | 5,026,900 | - | -1.86% | - | - |
| 11/20 | 1,157 | 1,162 | 1,155 | 1,159 | +0.78% | 6,568,600 | - | -2.28% | - | - |
| 11/19 | 1,154 | 1,156 | 1,145 | 1,150 | +0.61% | 5,615,300 | - | -3.36% | - | - |
| 11/16 | 1,129 | 1,143 | 1,128 | 1,143 | +1.33% | 8,101,900 | - | -4.19% | - | - |
| 11/15 | 1,132 | 1,136 | 1,119 | 1,128 | -0.79% | 12,202,300 | - | -5.69% | - | - |
| 11/14 | 1,134 | 1,139 | 1,134 | 1,137 | -0.18% | 5,118,700 | - | -5.25% | - | - |
| 11/13 | 1,144 | 1,144 | 1,135 | 1,139 | -0.87% | 9,349,400 | - | -5.4% | - | - |
| 11/12 | 1,154 | 1,156 | 1,149 | 1,149 | -0.69% | 7,195,900 | - | -4.96% | - | - |
| 11/09 | 1,158 | 1,161 | 1,157 | 1,157 | -0.52% | 7,058,900 | - | -4.62% | - | - |
| 11/08 | 1,173 | 1,174 | 1,163 | 1,163 | -1.27% | 5,413,900 | - | -4.44% | - | - |
| 11/07 | 1,175 | 1,179 | 1,172 | 1,178 | +1.29% | 7,805,800 | - | -3.44% | - | - |
| 11/06 | 1,166 | 1,167 | 1,163 | 1,163 | -0.26% | 4,230,400 | - | -4.91% | - | - |
| 11/05 | 1,166 | 1,169 | 1,161 | 1,166 | +0.26% | 6,408,700 | - | -4.97% | - | - |
| 11/02 | 1,170 | 1,174 | 1,161 | 1,163 | -0.77% | 10,492,800 | - | -5.52% | - | - |
| 11/01 | 1,177 | 1,179 | 1,170 | 1,172 | -0.09% | 6,975,100 | - | -5.18% | - | - |
| 10/31 | 1,178 | 1,179 | 1,169 | 1,173 | +1.38% | 11,583,000 | - | -5.4% | - | - |
| 10/30 | 1,161 | 1,178 | 1,157 | 1,157 | -0.26% | 14,628,900 | - | -7.07% | - | - |
