株価チャート
2013/03/12～2013/08/05
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 |
| 08/05 | 1,541 | 1,554 | 1,538 | 1,551 | -0.13% | 3,643,400 | 6兆7701億 | +0.32% | 14.57 | 1.2 |
| 08/02 | 1,530 | 1,555 | 1,523 | 1,553 | +2.04% | 6,596,400 | 6兆7788億 | +0.52% | 14.59 | 1.2 |
| 08/01 | 1,495 | 1,523 | 1,485 | 1,522 | +1.81% | 6,440,600 | 6兆6435億 | -1.3% | 14.3 | 1.18 |
| 07/31 | 1,491 | 1,506 | 1,481 | 1,495 | +0.47% | 7,982,500 | 6兆5256億 | -2.86% | 14.04 | 1.16 |
| 07/30 | 1,487 | 1,496 | 1,473 | 1,488 | +0.34% | 6,030,900 | 6兆4951億 | -3.13% | 13.98 | 1.15 |
| 07/29 | 1,481 | 1,508 | 1,474 | 1,483 | -1.53% | 8,310,200 | 6兆4732億 | -3.32% | 13.93 | 1.15 |
| 07/26 | 1,539 | 1,539 | 1,503 | 1,506 | -1.31% | 8,361,400 | 6兆5736億 | -1.83% | 14.15 | 1.16 |
| 07/25 | 1,550 | 1,552 | 1,523 | 1,526 | -1.23% | 5,587,700 | 6兆6609億 | -0.33% | 14.33 | 1.18 |
| 07/24 | 1,551 | 1,553 | 1,538 | 1,545 | -0.45% | 4,967,700 | 6兆7439億 | +1.05% | 14.51 | 1.2 |
| 07/23 | 1,534 | 1,553 | 1,520 | 1,552 | +1.17% | 7,412,300 | 6兆7744億 | +1.84% | 14.58 | 1.2 |
| 07/22 | 1,565 | 1,572 | 1,534 | 1,534 | -1.92% | 8,545,300 | 6兆6959億 | +0.99% | 14.41 | 1.19 |
| 07/19 | 1,569 | 1,573 | 1,541 | 1,564 | +0.13% | 10,482,600 | 6兆8268億 | +3.23% | 14.69 | 1.21 |
| 07/18 | 1,553 | 1,562 | 1,548 | 1,562 | +0.84% | 6,760,700 | 6兆8181億 | +3.51% | 14.67 | 1.21 |
| 07/17 | 1,558 | 1,561 | 1,547 | 1,549 | -0.9% | 7,129,000 | 6兆7613億 | +2.92% | 14.55 | 1.2 |
| 07/16 | 1,570 | 1,580 | 1,548 | 1,563 | -0.76% | 8,156,300 | 6兆8224億 | +4.06% | 14.68 | 1.21 |
| 07/12 | 1,573 | 1,584 | 1,569 | 1,575 | +0.19% | 5,224,500 | 6兆8748億 | +5.07% | 14.79 | 1.22 |
| 07/11 | 1,581 | 1,592 | 1,563 | 1,572 | -0.95% | 6,560,200 | 6兆8617億 | +5.29% | 14.77 | 1.22 |
| 07/10 | 1,575 | 1,588 | 1,566 | 1,587 | +0.83% | 7,386,200 | 6兆9272億 | +6.58% | 14.91 | 1.23 |
| 07/09 | 1,564 | 1,579 | 1,559 | 1,574 | +1.88% | 6,352,400 | 6兆8705億 | +6.14% | 14.78 | 1.22 |
| 07/08 | 1,570 | 1,571 | 1,536 | 1,545 | -0.83% | 5,048,300 | 6兆7439億 | +4.46% | 14.51 | 1.2 |
| 07/05 | 1,567 | 1,571 | 1,551 | 1,558 | +0.26% | 4,520,500 | 6兆8006億 | +5.56% | 14.63 | 1.21 |
| 07/04 | 1,563 | 1,563 | 1,543 | 1,554 | -0.51% | 4,649,600 | 6兆7832億 | +5.43% | 14.6 | 1.2 |
| 07/03 | 1,588 | 1,589 | 1,555 | 1,562 | -1.08% | 6,639,900 | 6兆8181億 | +6.04% | 14.67 | 1.21 |
| 07/02 | 1,559 | 1,590 | 1,557 | 1,579 | +2.07% | 11,783,700 | 6兆8923億 | +7.34% | 14.83 | 1.22 |
| 07/01 | 1,539 | 1,547 | 1,523 | 1,547 | +0.39% | 6,878,400 | 6兆7526億 | +5.38% | 14.53 | 1.2 |
| 06/28 | 1,470 | 1,542 | 1,470 | 1,541 | +5.69% | 15,323,100 | 6兆7264億 | +5.04% | 14.47 | 1.19 |
| 06/27 | 1,463 | 1,469 | 1,449 | 1,458 | +0.69% | 9,848,000 | 6兆3641億 | -0.68% | 13.69 | 1.13 |
| 06/26 | 1,456 | 1,465 | 1,442 | 1,448 | +1.19% | 9,873,200 | 6兆3205億 | -1.63% | 13.6 | 1.12 |
| 06/25 | 1,446 | 1,467 | 1,417 | 1,431 | -0.83% | 11,924,400 | 6兆2463億 | -3.31% | 13.44 | 1.11 |
| 06/24 | 1,464 | 1,478 | 1,436 | 1,443 | -1.37% | 7,055,700 | 6兆2986億 | -3.09% | 13.55 | 1.12 |
| 06/21 | 1,431 | 1,464 | 1,431 | 1,463 | +0.69% | 9,116,800 | 6兆3859億 | -2.34% | 13.74 | 1.13 |
| 06/20 | 1,441 | 1,458 | 1,441 | 1,453 | -0.07% | 7,208,100 | 6兆3423億 | -3.46% | 13.65 | 1.12 |
| 06/19 | 1,441 | 1,455 | 1,437 | 1,454 | +2.11% | 6,106,100 | 6兆3467億 | -3.84% | 13.66 | 1.12 |
| 06/18 | 1,431 | 1,448 | 1,418 | 1,424 | -0.84% | 7,389,200 | 6兆2157億 | -6.25% | 13.38 | 1.1 |
| 06/17 | 1,428 | 1,439 | 1,417 | 1,436 | +0.91% | 8,638,400 | 6兆2681億 | -5.9% | 13.49 | 1.11 |
| 06/14 | 1,441 | 1,452 | 1,420 | 1,423 | -0.07% | 12,781,100 | 6兆2113億 | -7.18% | 13.37 | 1.1 |
| 06/13 | 1,430 | 1,451 | 1,414 | 1,424 | -2.47% | 11,621,200 | 6兆2157億 | -7.53% | 13.38 | 1.1 |
| 06/12 | 1,456 | 1,465 | 1,431 | 1,460 | -1.08% | 9,416,300 | 6兆3729億 | -5.56% | 13.71 | 1.13 |
| 06/11 | 1,490 | 1,507 | 1,472 | 1,476 | -1.4% | 9,966,500 | 6兆4427億 | -4.84% | 13.86 | 1.14 |
| 06/10 | 1,459 | 1,497 | 1,453 | 1,497 | +5.2% | 9,979,900 | 6兆5344億 | -3.73% | 14.06 | 1.16 |
| 06/07 | 1,450 | 1,461 | 1,402 | 1,423 | -2.53% | 13,935,200 | 6兆2113億 | -8.72% | 13.37 | 1.1 |
| 06/06 | 1,452 | 1,487 | 1,451 | 1,460 | +0.55% | 11,330,400 | 6兆3729億 | -6.77% | 13.71 | 1.13 |
| 06/05 | 1,470 | 1,490 | 1,450 | 1,452 | -1.22% | 11,377,300 | 6兆3379億 | -7.63% | 13.64 | 1.12 |
| 06/04 | 1,470 | 1,477 | 1,446 | 1,470 | -0.34% | 12,062,500 | 6兆4165億 | -6.73% | 13.81 | 1.14 |
| 06/03 | 1,481 | 1,496 | 1,475 | 1,475 | -1.54% | 9,328,300 | 6兆4383億 | -6.7% | 13.85 | 1.14 |
| 05/31 | 1,533 | 1,545 | 1,498 | 1,498 | -1.38% | 10,562,400 | 6兆5387億 | -5.43% | 14.07 | 1.16 |
| 05/30 | 1,523 | 1,563 | 1,500 | 1,519 | -0.07% | 14,638,700 | 6兆6304億 | -4.28% | 14.27 | 1.17 |
| 05/29 | 1,548 | 1,548 | 1,513 | 1,520 | +0.46% | 11,804,900 | 6兆6348億 | -4.22% | 14.28 | 1.18 |
| 05/28 | 1,517 | 1,542 | 1,511 | 1,513 | -0.26% | 9,084,100 | 6兆6042億 | -4.66% | 14.21 | 1.17 |
| 05/27 | 1,520 | 1,537 | 1,510 | 1,517 | -2.32% | 9,604,000 | 6兆6217億 | -4.47% | 14.25 | 1.17 |
| 05/24 | 1,597 | 1,600 | 1,505 | 1,553 | -1.71% | 16,352,300 | 6兆7788億 | -2.27% | 14.59 | 1.2 |
| 05/23 | 1,658 | 1,662 | 1,580 | 1,580 | -4.07% | 17,266,000 | 6兆8967億 | -0.5% | 14.84 | 1.22 |
| 05/22 | 1,648 | 1,661 | 1,643 | 1,647 | -0.3% | 7,413,400 | 7兆1891億 | +3.85% | 15.47 | 1.27 |
| 05/21 | 1,660 | 1,661 | 1,647 | 1,652 | -0.36% | 6,481,000 | 7兆2109億 | +4.36% | 15.52 | 1.28 |
| 05/20 | 1,655 | 1,666 | 1,648 | 1,658 | +0.91% | 7,873,600 | 7兆2371億 | +5% | 15.57 | 1.28 |
| 05/17 | 1,649 | 1,651 | 1,636 | 1,643 | +0.8% | 11,477,000 | 7兆1716億 | +4.45% | 15.43 | 1.27 |
| 05/16 | 1,630 | 1,638 | 1,615 | 1,630 | +0.12% | 11,404,800 | 7兆1149億 | +4.09% | 15.31 | 1.26 |
| 05/15 | 1,611 | 1,630 | 1,603 | 1,628 | +1.75% | 13,842,000 | 7兆1062億 | +4.43% | 15.29 | 1.26 |
| 05/14 | 1,609 | 1,615 | 1,600 | 1,600 | -0.19% | 8,267,700 | 6兆9840億 | +3.16% | 15.03 | 1.24 |
| 05/13 | 1,600 | 1,610 | 1,592 | 1,603 | +0.75% | 8,554,400 | 6兆9970億 | +3.89% | 15.06 | 1.24 |
| 05/10 | 1,594 | 1,597 | 1,580 | 1,591 | +0.57% | 9,012,400 | 6兆9447億 | +3.72% | 14.94 | 1.23 |
| 05/09 | 1,585 | 1,595 | 1,579 | 1,582 | +0.13% | 8,557,000 | 6兆9054億 | +3.74% | 14.86 | 1.22 |
| 05/08 | 1,594 | 1,598 | 1,577 | 1,580 | -0.57% | 8,804,900 | 6兆8967億 | +4.15% | 14.84 | 1.22 |
| 05/07 | 1,590 | 1,594 | 1,573 | 1,589 | +0.25% | 9,638,400 | 6兆9359億 | +5.16% | 14.92 | 1.23 |
| 05/02 | 1,581 | 1,593 | 1,575 | 1,585 | -0.75% | 4,273,900 | 6兆9185億 | +5.46% | 14.89 | 1.23 |
| 05/01 | 1,608 | 1,608 | 1,570 | 1,597 | -0.81% | 6,966,700 | 6兆9709億 | +6.68% | 15 | 1.24 |
| 04/30 | 1,598 | 1,610 | 1,583 | 1,610 | +3.34% | 13,318,200 | 7兆276億 | +7.91% | 15.12 | 1.25 |
| 04/26 | 1,594 | 1,597 | 1,553 | 1,558 | -1.95% | 7,007,700 | 6兆8006億 | +4.77% | 14.63 | 1.21 |
| 04/25 | 1,574 | 1,593 | 1,565 | 1,589 | +1.27% | 8,263,200 | 6兆9359億 | +7% | 14.92 | 1.23 |
| 04/24 | 1,568 | 1,575 | 1,556 | 1,569 | +1.23% | 7,696,700 | 6兆8486億 | +6.01% | 14.74 | 1.21 |
| 04/23 | 1,537 | 1,550 | 1,522 | 1,550 | +0.91% | 7,147,700 | 6兆7657億 | +5.01% | 14.56 | 1.2 |
| 04/22 | 1,541 | 1,545 | 1,533 | 1,536 | +1.05% | 6,063,700 | 6兆7046億 | +4.35% | 14.43 | 1.19 |
| 04/19 | 1,543 | 1,545 | 1,513 | 1,520 | -0.07% | 7,224,600 | 6兆6348億 | +3.47% | 14.28 | 1.18 |
| 04/18 | 1,524 | 1,543 | 1,521 | 1,521 | -1.81% | 7,045,100 | 6兆6391億 | +3.75% | 14.29 | 1.18 |
| 04/17 | 1,531 | 1,549 | 1,530 | 1,549 | +1.77% | 5,598,300 | 6兆7613億 | +5.81% | 14.55 | 1.2 |
| 04/16 | 1,513 | 1,528 | 1,506 | 1,522 | -2% | 11,269,400 | 6兆6435億 | +4.18% | 14.3 | 1.18 |
| 04/15 | 1,551 | 1,565 | 1,541 | 1,553 | -1.15% | 8,691,900 | 6兆7788億 | +6.44% | 14.59 | 1.2 |
| 04/12 | 1,570 | 1,578 | 1,551 | 1,571 | +1.22% | 10,435,400 | 6兆8574億 | +8.05% | 14.76 | 1.22 |
| 04/11 | 1,514 | 1,552 | 1,511 | 1,552 | +3.81% | 19,141,200 | 6兆7744億 | +7.11% | 14.58 | 1.2 |
| 04/10 | 1,475 | 1,497 | 1,468 | 1,495 | +1.91% | 15,172,900 | 6兆5256億 | +3.46% | 14.04 | 1.16 |
| 04/09 | 1,465 | 1,473 | 1,448 | 1,467 | -0.07% | 11,021,500 | 6兆4034億 | +1.66% | 13.78 | 1.13 |
| 04/08 | 1,446 | 1,470 | 1,440 | 1,468 | +3.89% | 16,380,200 | 6兆4078億 | +1.8% | 13.79 | 1.14 |
| 04/05 | 1,425 | 1,459 | 1,411 | 1,413 | +0.57% | 17,410,500 | 6兆1677億 | -1.94% | 13.27 | 1.09 |
| 04/04 | 1,362 | 1,405 | 1,358 | 1,405 | +2.03% | 9,524,400 | 6兆1328億 | -2.57% | 13.2 | 1.09 |
| 04/03 | 1,372 | 1,380 | 1,358 | 1,377 | +0.36% | 8,253,400 | 6兆106億 | -4.51% | 12.93 | 1.07 |
| 04/02 | 1,368 | 1,388 | 1,366 | 1,372 | -0.58% | 9,293,400 | 5兆9887億 | -4.99% | 12.89 | 1.06 |
| 04/01 | 1,411 | 1,412 | 1,377 | 1,380 | -2.89% | 8,280,600 | 6兆237億 | -4.56% | 12.96 | 1.07 |
| 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 |
