株価チャート
2013/08/06～2013/12/30
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 |
| 12/30 | 1,730 | 1,730 | 1,712 | 1,725 | +0.88% | 5,603,100 | 7兆5296億 | +4.1% | 15.39 | 1.27 |
| 12/27 | 1,694 | 1,710 | 1,694 | 1,710 | +1.24% | 5,870,600 | 7兆4641億 | +3.45% | 15.26 | 1.26 |
| 12/26 | 1,679 | 1,692 | 1,670 | 1,689 | +0.96% | 4,591,000 | 7兆3724億 | +2.43% | 15.07 | 1.24 |
| 12/25 | 1,674 | 1,677 | 1,664 | 1,673 | -0.36% | 4,612,200 | 7兆3026億 | +1.64% | 14.93 | 1.23 |
| 12/24 | 1,690 | 1,690 | 1,674 | 1,679 | -0.47% | 5,306,000 | 7兆3288億 | +2.19% | 14.98 | 1.23 |
| 12/20 | 1,685 | 1,687 | 1,676 | 1,687 | +0.36% | 6,128,200 | 7兆3637億 | +2.87% | 15.05 | 1.24 |
| 12/19 | 1,680 | 1,690 | 1,675 | 1,681 | +0.72% | 7,025,300 | 7兆3375億 | +2.69% | 15 | 1.24 |
| 12/18 | 1,656 | 1,671 | 1,656 | 1,669 | +0.48% | 7,415,000 | 7兆2851億 | +2.2% | 14.89 | 1.23 |
| 12/17 | 1,660 | 1,665 | 1,655 | 1,661 | +0.79% | 5,405,600 | 7兆2502億 | +1.96% | 14.82 | 1.22 |
| 12/16 | 1,637 | 1,652 | 1,637 | 1,648 | -0.12% | 7,799,900 | 7兆1935億 | +1.35% | 14.71 | 1.21 |
| 12/13 | 1,652 | 1,661 | 1,645 | 1,650 | -0.6% | 11,658,300 | 7兆2022億 | +1.73% | 14.72 | 1.21 |
| 12/12 | 1,654 | 1,665 | 1,649 | 1,660 | +0.36% | 7,510,200 | 7兆2459億 | +2.6% | 14.81 | 1.22 |
| 12/11 | 1,636 | 1,657 | 1,635 | 1,654 | +0.36% | 7,536,300 | 7兆2197億 | +2.48% | 14.76 | 1.22 |
| 12/10 | 1,656 | 1,658 | 1,645 | 1,648 | -0.3% | 5,336,100 | 7兆1935億 | +2.36% | 14.71 | 1.21 |
| 12/09 | 1,648 | 1,663 | 1,644 | 1,653 | +2.1% | 8,366,400 | 7兆2153億 | +2.93% | 14.75 | 1.21 |
| 12/06 | 1,609 | 1,623 | 1,608 | 1,619 | -0.25% | 5,415,600 | 7兆669億 | +1.06% | 14.45 | 1.19 |
| 12/05 | 1,632 | 1,649 | 1,619 | 1,623 | -1.22% | 10,600,600 | 7兆843億 | +1.44% | 14.48 | 1.19 |
| 12/04 | 1,650 | 1,657 | 1,636 | 1,643 | -1.26% | 6,790,100 | 7兆1716億 | +2.88% | 14.66 | 1.21 |
| 12/03 | 1,665 | 1,670 | 1,661 | 1,664 | +0.3% | 6,361,600 | 7兆2633億 | +4.46% | 14.85 | 1.22 |
| 12/02 | 1,650 | 1,666 | 1,648 | 1,659 | +0.55% | 7,188,200 | 7兆2415億 | +4.47% | 14.8 | 1.22 |
| 11/29 | 1,627 | 1,650 | 1,626 | 1,650 | +1.1% | 11,835,100 | 7兆2022億 | +4.23% | 14.72 | 1.21 |
| 11/28 | 1,614 | 1,632 | 1,614 | 1,632 | +0.99% | 4,971,100 | 7兆1236億 | +3.36% | 14.56 | 1.2 |
| 11/27 | 1,621 | 1,622 | 1,608 | 1,616 | -0.43% | 3,995,700 | 7兆538億 | +2.54% | 14.42 | 1.19 |
| 11/26 | 1,622 | 1,633 | 1,619 | 1,623 | +0.19% | 10,155,200 | 7兆843億 | +3.11% | 14.48 | 1.19 |
| 11/25 | 1,618 | 1,624 | 1,613 | 1,620 | -0.18% | 5,749,600 | 7兆713億 | +3.05% | 14.46 | 1.19 |
| 11/22 | 1,615 | 1,623 | 1,605 | 1,623 | +0.93% | 10,401,700 | 7兆843億 | +3.44% | 14.48 | 1.19 |
| 11/21 | 1,609 | 1,613 | 1,597 | 1,608 | +0.25% | 6,132,300 | 7兆189億 | +2.68% | 14.35 | 1.18 |
| 11/20 | 1,610 | 1,614 | 1,598 | 1,604 | -0.19% | 4,735,600 | 7兆14億 | +2.62% | 14.31 | 1.18 |
| 11/19 | 1,609 | 1,611 | 1,600 | 1,607 | +0.12% | 5,538,200 | 7兆145億 | +2.95% | 14.34 | 1.18 |
| 11/18 | 1,608 | 1,609 | 1,598 | 1,605 | +0.19% | 4,876,800 | 7兆58億 | +2.88% | 14.32 | 1.18 |
| 11/15 | 1,590 | 1,602 | 1,581 | 1,602 | +1.59% | 9,724,700 | 6兆9927億 | +2.82% | 14.29 | 1.18 |
| 11/14 | 1,587 | 1,588 | 1,569 | 1,577 | +0.06% | 5,952,600 | 6兆8836億 | +1.35% | 14.07 | 1.16 |
| 11/13 | 1,569 | 1,581 | 1,566 | 1,576 | -0.38% | 3,759,800 | 6兆8792億 | +1.48% | 14.06 | 1.16 |
| 11/12 | 1,565 | 1,582 | 1,562 | 1,582 | +1.15% | 6,905,300 | 6兆9054億 | +1.93% | 14.12 | 1.16 |
| 11/11 | 1,555 | 1,575 | 1,554 | 1,564 | +0.97% | 5,017,200 | 6兆8268億 | +0.84% | 13.96 | 1.15 |
| 11/08 | 1,546 | 1,554 | 1,542 | 1,549 | -0.19% | 4,195,000 | 6兆7613億 | -0.13% | 13.82 | 1.14 |
| 11/07 | 1,552 | 1,558 | 1,546 | 1,552 | -0.26% | 3,418,300 | 6兆7744億 | +0.06% | 13.85 | 1.14 |
| 11/06 | 1,540 | 1,564 | 1,540 | 1,556 | +0.52% | 4,292,600 | 6兆7919億 | +0.32% | 13.88 | 1.14 |
| 11/05 | 1,564 | 1,565 | 1,541 | 1,548 | -0.06% | 4,126,900 | 6兆7570億 | -0.32% | 13.81 | 1.14 |
| 11/01 | 1,564 | 1,564 | 1,542 | 1,549 | -0.71% | 3,787,600 | 6兆7613億 | -0.32% | 13.82 | 1.14 |
| 10/31 | 1,560 | 1,566 | 1,556 | 1,560 | +0.58% | 7,327,600 | 6兆8094億 | +0.26% | 13.92 | 1.15 |
| 10/30 | 1,561 | 1,568 | 1,550 | 1,551 | -0.26% | 5,312,100 | 6兆7701億 | -0.51% | 13.84 | 1.14 |
| 10/29 | 1,538 | 1,561 | 1,532 | 1,555 | +1.3% | 6,579,500 | 6兆7875億 | -0.45% | 13.88 | 1.14 |
| 10/28 | 1,545 | 1,545 | 1,528 | 1,535 | +0.92% | 7,070,900 | 6兆7002億 | -1.92% | 13.7 | 1.13 |
| 10/25 | 1,571 | 1,572 | 1,521 | 1,521 | -3.06% | 6,178,300 | 6兆6391億 | -3% | 13.57 | 1.12 |
| 10/24 | 1,549 | 1,569 | 1,545 | 1,569 | +0.77% | 3,908,600 | 6兆8486億 | -0.06% | 14 | 1.15 |
| 10/23 | 1,578 | 1,579 | 1,554 | 1,557 | -0.76% | 4,336,300 | 6兆7963億 | -0.83% | 13.89 | 1.14 |
| 10/22 | 1,560 | 1,570 | 1,554 | 1,569 | +0.77% | 3,575,800 | 6兆8486億 | -0.19% | 14 | 1.15 |
| 10/21 | 1,557 | 1,561 | 1,545 | 1,557 | +0.26% | 4,100,400 | 6兆7963億 | -1.08% | 13.89 | 1.14 |
| 10/18 | 1,534 | 1,555 | 1,524 | 1,553 | +1.04% | 6,171,700 | 6兆7788億 | -1.46% | 13.86 | 1.14 |
| 10/17 | 1,559 | 1,559 | 1,532 | 1,537 | -0.07% | 4,527,900 | 6兆7090億 | -2.72% | 13.71 | 1.13 |
| 10/16 | 1,551 | 1,558 | 1,532 | 1,538 | -1.35% | 6,007,500 | 6兆7133億 | -2.9% | 13.72 | 1.13 |
| 10/15 | 1,579 | 1,583 | 1,547 | 1,559 | -0.76% | 7,258,700 | 6兆8050億 | -1.7% | 13.91 | 1.15 |
| 10/11 | 1,570 | 1,588 | 1,567 | 1,571 | +0.38% | 6,616,700 | 6兆8574億 | -1.07% | 14.02 | 1.15 |
| 10/10 | 1,549 | 1,569 | 1,546 | 1,565 | +1.69% | 5,803,500 | 6兆8312億 | -1.51% | 13.96 | 1.15 |
| 10/09 | 1,523 | 1,546 | 1,506 | 1,539 | +1.38% | 8,260,800 | 6兆7177億 | -3.27% | 13.73 | 1.13 |
| 10/08 | 1,540 | 1,545 | 1,512 | 1,518 | -1.56% | 8,947,900 | 6兆6260億 | -4.71% | 13.55 | 1.12 |
| 10/07 | 1,569 | 1,574 | 1,541 | 1,542 | -1.22% | 5,944,200 | 6兆7308億 | -3.32% | 13.76 | 1.13 |
| 10/04 | 1,556 | 1,570 | 1,543 | 1,561 | +0.39% | 5,583,200 | 6兆8137億 | -2.25% | 13.93 | 1.15 |
| 10/03 | 1,567 | 1,570 | 1,542 | 1,555 | +0.58% | 7,039,100 | 6兆7875億 | -2.75% | 13.88 | 1.14 |
| 10/02 | 1,575 | 1,578 | 1,537 | 1,546 | -1.28% | 8,902,200 | 6兆7482億 | -3.5% | 13.79 | 1.14 |
| 10/01 | 1,582 | 1,586 | 1,565 | 1,566 | -1.63% | 6,032,400 | 6兆8355億 | -2.37% | 13.97 | 1.15 |
| 10/01 | 株式分割 1→100 |
| 09/30 | 1,576 | 1,592 | 1,551 | 1,592 | +0.32% | 8,518,400 | 6兆9490億 | -0.75% | 14.21 | 1.17 |
| 09/27 | 1,607 | 1,612 | 1,587 | 1,587 | -1.06% | 4,904,000 | 6兆9272億 | -0.94% | 14.16 | 1.17 |
| 09/26 | 1,591 | 1,606 | 1,580 | 1,604 | -1.47% | 6,022,900 | 7兆14億 | +0.19% | 15.07 | 1.24 |
| 09/25 | 1,632 | 1,638 | 1,625 | 1,628 | -0.25% | 7,547,100 | 7兆1062億 | +1.81% | 15.29 | 1.26 |
| 09/24 | 1,620 | 1,635 | 1,615 | 1,632 | +0.87% | 10,162,400 | 7兆1236億 | +2.26% | 15.33 | 1.26 |
| 09/20 | 1,610 | 1,623 | 1,602 | 1,618 | +0.62% | 8,419,200 | 7兆625億 | +1.63% | 15.2 | 1.25 |
| 09/19 | 1,587 | 1,608 | 1,581 | 1,608 | +2.23% | 9,677,900 | 7兆189億 | +1.2% | 15.1 | 1.24 |
| 09/18 | 1,570 | 1,578 | 1,560 | 1,573 | +0.25% | 10,046,100 | 6兆8661億 | -0.88% | 14.77 | 1.22 |
| 09/17 | 1,610 | 1,611 | 1,568 | 1,569 | -2.67% | 14,295,500 | 6兆8486億 | -1.07% | 14.74 | 1.21 |
| 09/13 | 1,617 | 1,622 | 1,607 | 1,612 | -0.56% | 7,319,100 | 7兆363億 | +1.77% | 15.14 | 1.25 |
| 09/12 | 1,615 | 1,625 | 1,602 | 1,621 | +0.62% | 7,956,700 | 7兆756億 | +2.53% | 15.23 | 1.25 |
| 09/11 | 1,660 | 1,670 | 1,608 | 1,611 | -2.36% | 19,056,000 | 7兆320億 | +2.16% | 15.13 | 1.25 |
| 09/10 | 1,631 | 1,655 | 1,628 | 1,650 | +1.6% | 9,874,300 | 7兆2022億 | +4.83% | 15.5 | 1.28 |
| 09/09 | 1,630 | 1,631 | 1,610 | 1,624 | +1.18% | 8,867,900 | 7兆887億 | +3.37% | 15.25 | 1.26 |
| 09/06 | 1,655 | 1,656 | 1,593 | 1,605 | +0.56% | 30,579,200 | 7兆58億 | +2.36% | 15.08 | 1.24 |
| 09/05 | 1,603 | 1,606 | 1,586 | 1,596 | -0.31% | 10,374,000 | 6兆9665億 | +1.92% | 14.99 | 1.23 |
| 09/04 | 1,601 | 1,607 | 1,588 | 1,601 | -0.87% | 7,000,300 | 6兆9883億 | +2.43% | 15.04 | 1.24 |
| 09/03 | 1,599 | 1,618 | 1,594 | 1,615 | +2.02% | 6,567,700 | 7兆494億 | +3.59% | 15.17 | 1.25 |
| 09/02 | 1,581 | 1,595 | 1,575 | 1,583 | +0.51% | 4,292,900 | 6兆9097億 | +1.87% | 14.87 | 1.22 |
| 08/30 | 1,603 | 1,610 | 1,570 | 1,575 | -1.75% | 9,774,000 | 6兆8748億 | +1.61% | 14.79 | 1.22 |
| 08/29 | 1,595 | 1,611 | 1,582 | 1,603 | +0.12% | 7,569,400 | 6兆9970億 | +3.62% | 15.06 | 1.24 |
| 08/28 | 1,576 | 1,615 | 1,575 | 1,601 | -1.23% | 10,404,200 | 6兆9883億 | +3.69% | 15.04 | 1.24 |
| 08/27 | 1,600 | 1,630 | 1,598 | 1,621 | +1.57% | 12,857,500 | 7兆756億 | +5.12% | 15.23 | 1.25 |
| 08/26 | 1,573 | 1,606 | 1,568 | 1,596 | +2.05% | 13,395,200 | 6兆9665億 | +3.7% | 14.99 | 1.23 |
| 08/23 | 1,558 | 1,572 | 1,553 | 1,564 | +1.16% | 7,017,600 | 6兆8268億 | +1.76% | 14.69 | 1.21 |
| 08/22 | 1,546 | 1,557 | 1,542 | 1,546 | -1.15% | 5,662,500 | 6兆7482億 | +0.59% | 14.52 | 1.2 |
| 08/21 | 1,566 | 1,577 | 1,551 | 1,564 | -0.06% | 6,948,500 | 6兆8268億 | +1.76% | 14.69 | 1.21 |
| 08/20 | 1,545 | 1,583 | 1,542 | 1,565 | +1.23% | 12,350,800 | 6兆8312億 | +1.82% | 14.7 | 1.21 |
| 08/19 | 1,526 | 1,546 | 1,525 | 1,546 | +0.98% | 4,276,500 | 6兆7482億 | +0.65% | 14.52 | 1.2 |
| 08/16 | 1,530 | 1,537 | 1,524 | 1,531 | -0.91% | 5,398,400 | 6兆6828億 | -0.46% | 14.38 | 1.18 |
| 08/15 | 1,555 | 1,555 | 1,536 | 1,545 | -0.71% | 5,944,300 | 6兆7439億 | +0.39% | 14.51 | 1.2 |
| 08/14 | 1,553 | 1,558 | 1,539 | 1,556 | +0.39% | 6,130,400 | 6兆7919億 | +0.97% | 14.61 | 1.2 |
| 08/13 | 1,542 | 1,555 | 1,533 | 1,550 | +1.24% | 5,504,000 | 6兆7657億 | +0.52% | 14.56 | 1.2 |
| 08/12 | 1,518 | 1,533 | 1,515 | 1,531 | +0.13% | 3,704,900 | 6兆6828億 | -0.65% | 14.38 | 1.18 |
| 08/09 | 1,521 | 1,537 | 1,518 | 1,529 | +0.86% | 4,521,000 | 6兆6740億 | -0.91% | 14.36 | 1.18 |
| 08/08 | 1,536 | 1,552 | 1,504 | 1,516 | -1.81% | 5,958,900 | 6兆6173億 | -1.81% | 14.24 | 1.17 |
| 08/07 | 1,562 | 1,569 | 1,541 | 1,544 | -1.72% | 6,076,800 | 6兆7395億 | -0.06% | 14.5 | 1.19 |
| 08/06 | 1,545 | 1,572 | 1,538 | 1,571 | +1.29% | 5,908,000 | 6兆8574億 | +1.55% | 14.76 | 1.22 |
