株価チャート
2013/04/09～2013/08/30
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 |
|---|
| 2023 | 3/1, 株式分割 1→3 |
| 2013 |
| 08/30 | 10,700 | 10,783 | 10,567 | 10,633 | +0.31% | 1,986,900 | 3兆3837億 | -2.11% | 31.08 | 5.7 |
| 08/29 | 10,433 | 10,600 | 10,383 | 10,600 | +2.91% | 1,803,000 | 3兆3731億 | -2.85% | 30.98 | 5.68 |
| 08/28 | 10,050 | 10,367 | 10,017 | 10,300 | -1.28% | 1,909,500 | 3兆2776億 | -6.15% | 30.1 | 5.52 |
| 08/27 | 10,433 | 10,600 | 10,383 | 10,433 | -1.42% | 932,700 | 3兆3201億 | -5.56% | 30.49 | 5.59 |
| 08/26 | 10,717 | 10,733 | 10,533 | 10,583 | -0.31% | 1,050,300 | 3兆3678億 | -4.82% | 30.93 | 5.67 |
| 08/23 | 10,683 | 10,817 | 10,533 | 10,617 | +2.41% | 2,319,600 | 3兆3784億 | -5.05% | 31.03 | 5.69 |
| 08/22 | 10,333 | 10,500 | 10,200 | 10,367 | -0.64% | 1,452,600 | 3兆2988億 | -7.76% | 30.3 | 5.56 |
| 08/21 | 10,450 | 10,517 | 10,133 | 10,433 | +0.48% | 2,172,900 | 3兆3201億 | -7.78% | 30.49 | 5.59 |
| 08/20 | 10,533 | 10,667 | 10,317 | 10,383 | -3.26% | 1,974,900 | 3兆3041億 | -8.72% | 30.35 | 5.56 |
| 08/19 | 10,783 | 10,817 | 10,600 | 10,733 | +0.63% | 1,058,400 | 3兆4155億 | -6.1% | 31.37 | 5.75 |
| 08/16 | 10,500 | 10,800 | 10,400 | 10,667 | -0.31% | 1,452,600 | 3兆3943億 | -7.14% | 31.17 | 5.72 |
| 08/15 | 10,833 | 11,017 | 10,633 | 10,700 | -3.31% | 2,070,300 | 3兆4049億 | -7.57% | 31.27 | 5.73 |
| 08/14 | 10,933 | 11,083 | 10,650 | 11,067 | +1.68% | 2,181,300 | 3兆5216億 | -5.05% | 32.34 | 5.93 |
| 08/13 | 10,667 | 10,883 | 10,583 | 10,883 | +4.31% | 1,646,100 | 3兆4633億 | -7.18% | 31.81 | 5.83 |
| 08/12 | 10,400 | 10,633 | 10,250 | 10,433 | -1.11% | 1,560,000 | 3兆3201億 | -11.43% | 30.49 | 5.59 |
| 08/09 | 10,650 | 10,817 | 10,433 | 10,550 | -1.4% | 3,530,400 | 3兆3572億 | -11.02% | 30.83 | 5.65 |
| 08/08 | 10,983 | 11,333 | 10,633 | 10,700 | -2.43% | 2,657,700 | 3兆4049億 | -10.11% | 31.27 | 5.73 |
| 08/07 | 11,217 | 11,383 | 10,967 | 10,967 | -6.13% | 2,700,300 | 3兆4898億 | -8.15% | 32.05 | 5.88 |
| 08/06 | 11,517 | 11,717 | 11,200 | 11,683 | +1.01% | 1,896,000 | 3兆7178億 | -2.41% | 34.15 | 6.26 |
| 08/05 | 11,767 | 11,867 | 11,533 | 11,567 | -2.53% | 1,500,600 | 3兆6807億 | -3.26% | 33.8 | 6.2 |
| 08/02 | 11,633 | 11,917 | 11,600 | 11,867 | +4.09% | 2,083,200 | 3兆7762億 | -0.61% | 34.68 | 6.36 |
| 08/01 | 11,017 | 11,400 | 11,000 | 11,400 | +1.94% | 1,727,100 | 3兆6277億 | -4.08% | 33.32 | 6.11 |
| 07/31 | 11,233 | 11,233 | 11,000 | 11,183 | -2.47% | 2,303,400 | 3兆5587億 | -5.52% | 32.68 | 5.99 |
| 07/30 | 11,267 | 11,517 | 11,200 | 11,467 | +0.88% | 2,413,800 | 3兆6489億 | -2.8% | 33.51 | 6.14 |
| 07/29 | 11,583 | 11,733 | 11,367 | 11,367 | -3.81% | 2,148,600 | 3兆6171億 | -3.2% | 33.22 | 6.09 |
| 07/26 | 12,050 | 12,200 | 11,817 | 11,817 | -3.27% | 2,316,900 | 3兆7603億 | +0.99% | 34.54 | 6.33 |
| 07/25 | 12,117 | 12,317 | 12,067 | 12,217 | +0.96% | 1,504,500 | 3兆8875億 | +5.1% | 35.7 | 6.55 |
| 07/24 | 12,150 | 12,200 | 12,033 | 12,100 | -0.95% | 1,664,100 | 3兆8504億 | +4.86% | 35.36 | 6.48 |
| 07/23 | 12,000 | 12,383 | 11,983 | 12,217 | +0.55% | 1,907,700 | 3兆8875億 | +6.67% | 35.7 | 6.55 |
| 07/22 | 12,267 | 12,300 | 11,917 | 12,150 | +0.83% | 2,174,700 | 3兆8663億 | +6.95% | 35.51 | 6.51 |
| 07/19 | 12,433 | 12,567 | 11,833 | 12,050 | -1.63% | 4,509,000 | 3兆8345億 | +7.02% | 35.22 | 6.46 |
| 07/18 | 11,983 | 12,300 | 11,833 | 12,250 | +2.51% | 2,481,000 | 3兆8982億 | +9.78% | 35.8 | 6.56 |
| 07/17 | 11,683 | 11,967 | 11,650 | 11,950 | +1.56% | 1,925,400 | 3兆8027億 | +7.79% | 34.93 | 6.4 |
| 07/16 | 11,917 | 12,150 | 11,633 | 11,767 | -3.16% | 3,556,200 | 3兆7444億 | +6.74% | 34.39 | 6.31 |
| 07/12 | 12,233 | 12,383 | 12,000 | 12,150 | -5.81% | 6,135,300 | 3兆8663億 | +10.65% | 35.51 | 6.51 |
| 07/11 | 12,467 | 12,917 | 12,450 | 12,900 | +1.84% | 1,823,700 | 4兆1050億 | +18.24% | 37.7 | 6.91 |
| 07/10 | 12,650 | 12,917 | 12,417 | 12,667 | -1.17% | 2,223,900 | 4兆307億 | +17.44% | 37.02 | 6.79 |
| 07/09 | 12,383 | 12,833 | 12,233 | 12,817 | +4.48% | 2,325,900 | 4兆785億 | +20.02% | 37.46 | 6.87 |
| 07/08 | 12,633 | 12,750 | 12,250 | 12,267 | -0.54% | 2,307,300 | 3兆9035億 | +15.65% | 35.85 | 6.57 |
| 07/05 | 11,967 | 12,333 | 11,917 | 12,333 | +4.96% | 2,189,700 | 3兆9247億 | +16.88% | 36.05 | 6.61 |
| 07/04 | 11,517 | 11,783 | 11,467 | 11,750 | +1.29% | 1,197,300 | 3兆7390億 | +11.65% | 34.34 | 6.3 |
| 07/03 | 12,000 | 12,083 | 11,483 | 11,600 | -1.42% | 2,759,700 | 3兆6913億 | +10.51% | 33.9 | 6.22 |
| 07/02 | 11,300 | 11,783 | 11,267 | 11,767 | +4.13% | 2,384,100 | 3兆7444億 | +11.73% | 34.39 | 6.31 |
| 07/01 | 11,167 | 11,333 | 10,900 | 11,300 | +1.35% | 1,763,400 | 3兆5958億 | +6.93% | 33.03 | 6.06 |
| 06/28 | 10,617 | 11,167 | 10,433 | 11,150 | +6.19% | 2,787,600 | 3兆5481億 | +5.06% | 32.59 | 5.98 |
| 06/27 | 10,333 | 10,550 | 10,200 | 10,500 | +2.94% | 1,892,700 | 3兆3413億 | -1.66% | 30.69 | 5.63 |
| 06/26 | 10,433 | 10,617 | 10,150 | 10,200 | +0.33% | 2,498,700 | 3兆2458億 | -5.25% | 29.81 | 5.47 |
| 06/25 | 10,167 | 10,367 | 9,890 | 10,167 | +0.66% | 2,567,400 | 3兆2352億 | -6.8% | 29.71 | 5.45 |
| 06/24 | 10,717 | 10,717 | 10,033 | 10,100 | -2.42% | 1,930,500 | 3兆2140億 | -8.32% | 29.52 | 5.41 |
| 06/21 | 9,737 | 10,650 | 9,670 | 10,350 | +4.83% | 4,372,500 | 3兆2935億 | -7.05% | 30.25 | 5.55 |
| 06/20 | 9,890 | 10,150 | 9,740 | 9,873 | -2.24% | 3,372,300 | 3兆1419億 | -12.16% | 28.86 | 5.29 |
| 06/19 | 10,117 | 10,233 | 9,877 | 10,100 | +1.61% | 2,391,600 | 3兆2140億 | -11.05% | 29.52 | 5.41 |
| 06/18 | 9,770 | 10,067 | 9,707 | 9,940 | +0.27% | 2,118,000 | 3兆1631億 | -13.32% | 29.05 | 5.33 |
| 06/17 | 9,500 | 9,933 | 9,300 | 9,913 | +2.76% | 3,268,200 | 3兆1546億 | -14.37% | 28.97 | 5.31 |
| 06/14 | 9,550 | 9,883 | 9,513 | 9,647 | +1.37% | 8,385,300 | 3兆697億 | -17.47% | 28.19 | 5.17 |
| 06/13 | 10,117 | 10,183 | 9,517 | 9,517 | -8.64% | 5,007,600 | 3兆284億 | -19.34% | 27.81 | 5.1 |
| 06/12 | 10,200 | 10,467 | 10,033 | 10,417 | 0% | 1,932,000 | 3兆3148億 | -12.48% | 30.44 | 5.58 |
| 06/11 | 10,633 | 10,833 | 10,350 | 10,417 | -2.5% | 2,395,500 | 3兆3148億 | -12.96% | 30.44 | 5.58 |
| 06/10 | 10,833 | 10,850 | 10,200 | 10,683 | +3.05% | 2,877,300 | 3兆3996億 | -11.3% | 31.22 | 5.73 |
| 06/07 | 9,663 | 10,450 | 9,527 | 10,367 | +5.57% | 5,328,000 | 3兆2988億 | -14.24% | 30.3 | 5.56 |
| 06/06 | 10,117 | 10,150 | 9,737 | 9,820 | -1.54% | 4,927,800 | 3兆1249億 | -19.2% | 28.7 | 5.26 |
| 06/05 | 11,317 | 11,367 | 9,860 | 9,973 | -9.47% | 5,937,000 | 3兆1737億 | -18.5% | 29.15 | 5.34 |
| 06/04 | 10,983 | 11,300 | 10,667 | 11,017 | +1.07% | 3,364,800 | 3兆5057億 | -10.54% | 32.2 | 5.9 |
| 06/03 | 11,533 | 11,533 | 10,900 | 10,900 | -6.3% | 3,156,000 | 3兆4686億 | -11.58% | 31.86 | 5.84 |
| 05/31 | 11,533 | 11,733 | 11,217 | 11,633 | +5.12% | 3,445,800 | 3兆7019億 | -5.77% | 35.39 | 6.49 |
| 05/30 | 11,917 | 12,033 | 11,067 | 11,067 | -11.11% | 4,686,000 | 3兆5216億 | -10.22% | 33.67 | 6.17 |
| 05/29 | 12,817 | 12,850 | 12,267 | 12,450 | -1.97% | 2,796,000 | 3兆9618億 | +0.88% | 37.88 | 6.95 |
| 05/28 | 12,367 | 12,983 | 12,300 | 12,700 | +2.28% | 2,626,800 | 4兆414億 | +3.33% | 38.64 | 7.08 |
| 05/27 | 12,067 | 12,533 | 11,867 | 12,417 | -2.74% | 3,147,900 | 3兆9512億 | +1.53% | 37.78 | 6.93 |
| 05/24 | 13,183 | 13,400 | 11,733 | 12,767 | +0.52% | 6,701,400 | 4兆626億 | +4.77% | 38.84 | 7.12 |
| 05/23 | 14,000 | 14,800 | 12,700 | 12,700 | -7.97% | 8,163,300 | 4兆414億 | +4.74% | 38.64 | 7.08 |
| 05/22 | 12,867 | 13,833 | 12,850 | 13,800 | +7.39% | 3,315,000 | 4兆3914億 | +14.41% | 41.99 | 7.7 |
| 05/21 | 12,900 | 12,983 | 12,750 | 12,850 | -1.66% | 1,248,000 | 4兆891億 | +7.38% | 39.09 | 7.17 |
| 05/20 | 12,917 | 13,067 | 12,867 | 13,067 | +0.77% | 1,611,300 | 4兆1580億 | +9.68% | 39.75 | 7.29 |
| 05/17 | 12,750 | 12,967 | 12,567 | 12,967 | +1.7% | 1,933,800 | 4兆1262億 | +9.54% | 39.45 | 7.23 |
| 05/16 | 12,917 | 12,950 | 12,517 | 12,750 | -1.42% | 2,221,200 | 4兆573億 | +8.34% | 38.79 | 7.11 |
| 05/15 | 13,000 | 13,083 | 12,750 | 12,933 | +2.11% | 1,590,600 | 4兆1156億 | +10.3% | 39.35 | 7.22 |
| 05/14 | 12,767 | 12,800 | 12,633 | 12,667 | 0% | 1,042,200 | 4兆307億 | +8.5% | 38.54 | 7.07 |
| 05/13 | 12,617 | 12,817 | 12,517 | 12,667 | +1.88% | 1,355,700 | 4兆307億 | +8.79% | 38.54 | 7.07 |
| 05/10 | 12,467 | 12,533 | 12,283 | 12,433 | +2.9% | 3,130,500 | 3兆9565億 | +7.08% | 37.83 | 6.94 |
| 05/09 | 12,150 | 12,300 | 12,083 | 12,083 | 0% | 1,096,500 | 3兆8451億 | +4.79% | 36.76 | 6.74 |
| 05/08 | 12,133 | 12,300 | 12,033 | 12,083 | -1.89% | 2,072,400 | 3兆8451億 | +5.47% | 36.76 | 6.74 |
| 05/07 | 12,200 | 12,350 | 12,000 | 12,317 | +4.53% | 2,065,200 | 3兆9194億 | +8.21% | 37.47 | 6.87 |
| 05/02 | 11,983 | 12,033 | 11,767 | 11,783 | -1.81% | 1,787,400 | 3兆7497億 | +4.39% | 35.85 | 6.57 |
| 05/01 | 11,917 | 12,150 | 11,833 | 12,000 | +0.84% | 1,285,800 | 3兆8186億 | +6.96% | 36.51 | 6.69 |
| 04/30 | 11,867 | 11,950 | 11,633 | 11,900 | 0% | 2,119,800 | 3兆7868億 | +6.81% | 36.2 | 6.64 |
| 04/26 | 11,533 | 11,917 | 11,450 | 11,900 | +4.69% | 4,458,000 | 3兆7868億 | +7.46% | 36.2 | 6.64 |
| 04/25 | 11,350 | 11,483 | 11,217 | 11,367 | +0.15% | 1,886,400 | 3兆6171億 | +3.44% | 34.58 | 6.34 |
| 04/24 | 11,250 | 11,367 | 11,217 | 11,350 | +1.64% | 1,303,200 | 3兆6118億 | +3.71% | 34.53 | 6.33 |
| 04/23 | 11,317 | 11,383 | 11,150 | 11,167 | -2.33% | 1,238,700 | 3兆5534億 | +2.53% | 33.97 | 6.23 |
| 04/22 | 11,300 | 11,450 | 11,183 | 11,433 | +2.39% | 1,569,000 | 3兆6383億 | +5.52% | 34.78 | 6.38 |
| 04/19 | 11,317 | 11,317 | 11,117 | 11,167 | 0% | 1,134,900 | 3兆5534億 | +3.56% | 33.97 | 6.23 |
| 04/18 | 11,167 | 11,383 | 11,100 | 11,167 | -1.33% | 1,894,500 | 3兆5534億 | +3.96% | 33.97 | 6.23 |
| 04/17 | 11,350 | 11,467 | 11,233 | 11,317 | +0.44% | 1,495,200 | 3兆6012億 | +5.88% | 34.43 | 6.31 |
| 04/16 | 10,883 | 11,433 | 10,850 | 11,267 | +1.35% | 2,787,600 | 3兆5852億 | +5.91% | 34.28 | 6.29 |
| 04/15 | 11,183 | 11,400 | 11,117 | 11,117 | -2.63% | 1,984,200 | 3兆5375億 | +4.88% | 33.82 | 6.2 |
| 04/12 | 11,283 | 11,600 | 10,883 | 11,417 | -0.87% | 7,313,700 | 3兆6330億 | +7.96% | 34.73 | 6.37 |
| 04/11 | 11,400 | 11,517 | 11,100 | 11,517 | +3.13% | 3,147,300 | 3兆6648億 | +9.67% | 35.04 | 6.42 |
| 04/10 | 11,167 | 11,383 | 11,100 | 11,167 | -0.74% | 3,040,200 | 3兆5534億 | +7.1% | 33.97 | 6.23 |
| 04/09 | 11,633 | 11,733 | 11,233 | 11,250 | -3.71% | 2,822,700 | 3兆5799億 | +8.84% | 34.23 | 6.28 |
