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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 2,180 | 2,200 | 2,148 | 2,170 | +0.46% | 22,461,000 | 5兆2108億 | +16.48% | 13.99 | 3.23 |
| 03/28 | 2,140 | 2,210 | 2,133 | 2,160 | +1.29% | 38,590,600 | 5兆1868億 | +17.26% | 13.93 | 3.22 |
| 03/27 | 2,020 | 2,138 | 2,015 | 2,133 | +7.3% | 47,771,000 | 5兆1208億 | +16.91% | 13.75 | 3.18 |
| 03/26 | 2,000 | 2,033 | 1,970 | 1,988 | +2.45% | 34,354,000 | 4兆7726億 | +9.99% | 12.81 | 2.96 |
| 03/25 | 1,900 | 1,955 | 1,888 | 1,940 | +3.19% | 25,081,000 | 4兆6585億 | +8.02% | 12.51 | 2.89 |
| 03/22 | 1,898 | 1,905 | 1,880 | 1,880 | -2.34% | 13,522,400 | 4兆4606億 | +5.2% | 11.98 | 2.77 |
| 03/21 | 1,870 | 1,933 | 1,860 | 1,925 | +5.05% | 23,814,800 | 4兆5674億 | +8.09% | 12.26 | 2.83 |
| 03/19 | 1,853 | 1,865 | 1,830 | 1,833 | +0.96% | 8,677,600 | 4兆3479億 | +3.36% | 11.67 | 2.7 |
| 03/18 | 1,825 | 1,858 | 1,813 | 1,815 | -4.22% | 14,450,800 | 4兆3064億 | +2.48% | 11.56 | 2.67 |
| 03/15 | 1,905 | 1,908 | 1,883 | 1,895 | +0.26% | 8,366,200 | 4兆4962億 | +7.3% | 12.07 | 2.79 |
| 03/14 | 1,903 | 1,918 | 1,868 | 1,890 | 0% | 8,183,400 | 4兆4843億 | +7.39% | 12.04 | 2.78 |
| 03/13 | 1,918 | 1,945 | 1,888 | 1,890 | -0.4% | 15,486,600 | 4兆4843億 | +7.75% | 12.04 | 2.78 |
| 03/12 | 1,895 | 1,918 | 1,875 | 1,898 | +1.34% | 16,697,200 | 4兆5021億 | +8.68% | 12.09 | 2.79 |
| 03/11 | 1,888 | 1,923 | 1,863 | 1,873 | -0.79% | 19,165,400 | 4兆4428億 | +7.61% | 11.93 | 2.75 |
| 03/08 | 1,850 | 1,900 | 1,838 | 1,888 | +3.14% | 42,955,200 | 4兆4784億 | +8.85% | 12.02 | 2.78 |
| 03/07 | 1,875 | 1,950 | 1,823 | 1,830 | -2.14% | 35,463,200 | 4兆3420億 | +6.21% | 11.66 | 2.69 |
| 03/06 | 1,768 | 1,875 | 1,758 | 1,870 | +6.86% | 29,723,200 | 4兆4369億 | +9.1% | 11.91 | 2.75 |
| 03/05 | 1,765 | 1,775 | 1,748 | 1,750 | +0.14% | 11,364,600 | 4兆1522億 | +2.94% | 11.15 | 2.57 |
| 03/04 | 1,718 | 1,758 | 1,713 | 1,748 | +3.1% | 15,046,600 | 4兆1462億 | +3.34% | 11.13 | 2.57 |
| 03/01 | 1,695 | 1,715 | 1,690 | 1,695 | -1.31% | 6,081,000 | 4兆217億 | +0.83% | 10.8 | 2.49 |
| 02/28 | 1,678 | 1,720 | 1,675 | 1,718 | +3.15% | 12,255,200 | 4兆750億 | +2.66% | 10.94 | 2.53 |
| 02/27 | 1,730 | 1,735 | 1,665 | 1,665 | -2.63% | 8,615,400 | 3兆9505億 | +0.12% | 10.61 | 2.45 |
| 02/26 | 1,715 | 1,745 | 1,710 | 1,710 | -1.58% | 14,239,800 | 4兆572億 | +3.32% | 10.89 | 2.52 |
| 02/25 | 1,725 | 1,743 | 1,703 | 1,738 | +3.89% | 13,949,600 | 4兆1225億 | +5.56% | 11.07 | 2.56 |
| 02/22 | 1,643 | 1,690 | 1,615 | 1,673 | +1.06% | 14,566,200 | 3兆9650億 | +2.17% | 10.64 | 2.46 |
| 02/21 | 1,693 | 1,698 | 1,650 | 1,655 | -2.5% | 8,900,400 | 3兆9235億 | +1.53% | 10.53 | 2.43 |
| 02/20 | 1,728 | 1,728 | 1,698 | 1,698 | -0.44% | 6,738,200 | 4兆242億 | +4.59% | 10.8 | 2.5 |
| 02/19 | 1,705 | 1,725 | 1,695 | 1,705 | -1.16% | 7,320,800 | 4兆420億 | +5.51% | 10.85 | 2.51 |
| 02/18 | 1,745 | 1,755 | 1,713 | 1,725 | +0.73% | 8,814,000 | 4兆894億 | +7.28% | 10.98 | 2.54 |
| 02/15 | 1,735 | 1,743 | 1,700 | 1,713 | -1.01% | 10,318,600 | 4兆598億 | +7.03% | 10.9 | 2.52 |
| 02/14 | 1,740 | 1,758 | 1,705 | 1,730 | -0.29% | 11,530,600 | 4兆1013億 | +8.67% | 11.01 | 2.54 |
| 02/13 | 1,758 | 1,778 | 1,715 | 1,735 | -2.12% | 13,830,600 | 4兆1132億 | +9.46% | 11.04 | 2.55 |
| 02/12 | 1,740 | 1,808 | 1,738 | 1,773 | +4.73% | 25,939,200 | 4兆2021億 | +12.4% | 11.28 | 2.61 |
| 02/08 | 1,708 | 1,743 | 1,690 | 1,693 | -2.31% | 15,250,200 | 4兆124億 | +7.94% | 10.77 | 2.49 |
| 02/07 | 1,738 | 1,755 | 1,720 | 1,733 | -1.42% | 13,407,400 | 4兆1072億 | +10.77% | 11.03 | 2.55 |
| 02/06 | 1,715 | 1,773 | 1,700 | 1,758 | +3.99% | 25,468,400 | 4兆1665億 | +12.8% | 11.19 | 2.58 |
| 02/05 | 1,700 | 1,725 | 1,690 | 1,690 | -2.17% | 14,262,400 | 4兆65億 | +9.03% | 10.76 | 2.48 |
| 02/04 | 1,730 | 1,738 | 1,688 | 1,728 | +0.29% | 17,607,200 | 4兆954億 | +11.74% | 10.99 | 2.54 |
| 02/01 | 1,653 | 1,740 | 1,650 | 1,723 | +5.67% | 46,182,000 | 4兆835億 | +12.07% | 10.96 | 2.53 |
| 01/31 | 1,600 | 1,630 | 1,590 | 1,630 | +2.68% | 22,994,800 | 3兆8642億 | +6.68% | 10.37 | 2.4 |
| 01/30 | 1,560 | 1,600 | 1,553 | 1,588 | +3.59% | 24,645,800 | 3兆7635億 | +4.1% | 10.1 | 2.33 |
| 01/29 | 1,523 | 1,538 | 1,510 | 1,533 | +0.82% | 10,188,200 | 3兆6331億 | +0.56% | 9.75 | 2.25 |
| 01/28 | 1,530 | 1,533 | 1,510 | 1,520 | +0.5% | 9,290,600 | 3兆6034億 | -0.2% | 9.67 | 2.23 |
| 01/25 | 1,500 | 1,515 | 1,496 | 1,513 | +2.44% | 12,510,400 | 3兆5857億 | -0.56% | 9.63 | 2.22 |
| 01/24 | 1,458 | 1,477 | 1,441 | 1,477 | +0.27% | 14,797,200 | 3兆5003億 | -2.93% | 9.4 | 2.17 |
| 01/23 | 1,478 | 1,492 | 1,469 | 1,473 | -0.54% | 11,523,800 | 3兆4908億 | -3.19% | 9.37 | 2.16 |
| 01/22 | 1,486 | 1,503 | 1,473 | 1,481 | -0.24% | 15,551,400 | 3兆5093億 | -2.73% | 9.42 | 2.18 |
| 01/21 | 1,505 | 1,508 | 1,478 | 1,484 | -1.72% | 13,314,200 | 3兆5176億 | -2.56% | 9.44 | 2.18 |
| 01/18 | 1,518 | 1,520 | 1,495 | 1,510 | +0.77% | 14,013,600 | 3兆5793億 | -0.92% | 9.61 | 2.22 |
| 01/17 | 1,500 | 1,520 | 1,460 | 1,499 | +2.08% | 22,221,200 | 3兆5520億 | -1.74% | 9.54 | 2.2 |
| 01/16 | 1,510 | 1,513 | 1,468 | 1,468 | -3.26% | 18,513,800 | 3兆4797億 | -3.74% | 9.34 | 2.16 |
| 01/15 | 1,535 | 1,540 | 1,508 | 1,518 | +0.5% | 11,695,600 | 3兆5970億 | -0.56% | 9.66 | 2.23 |
| 01/11 | 1,518 | 1,528 | 1,505 | 1,510 | -0.66% | 13,647,400 | 3兆5785億 | -0.98% | 9.61 | 2.22 |
| 01/10 | 1,515 | 1,540 | 1,515 | 1,520 | 0% | 8,860,200 | 3兆6022億 | -0.46% | 9.67 | 2.23 |
| 01/09 | 1,540 | 1,543 | 1,505 | 1,520 | -2.09% | 11,551,600 | 3兆6022億 | -0.65% | 9.67 | 2.23 |
| 01/08 | 1,548 | 1,560 | 1,540 | 1,553 | +1.31% | 10,749,800 | 3兆6792億 | +1.34% | 9.88 | 2.28 |
| 01/07 | 1,538 | 1,545 | 1,500 | 1,533 | -1.92% | 13,892,400 | 3兆6318億 | -0.1% | 9.75 | 2.25 |
| 01/04 | 1,595 | 1,598 | 1,555 | 1,563 | -0.48% | 12,023,000 | 3兆4854億 | +1.79% | 9.36 | 2.16 |
| 2012 |
| 12/28 | 1,590 | 1,593 | 1,568 | 1,570 | -0.79% | 7,037,800 | - | +2.28% | - | - |
| 12/27 | 1,590 | 1,590 | 1,578 | 1,583 | +0.64% | 9,411,800 | - | +3.3% | - | - |
| 12/26 | 1,568 | 1,583 | 1,550 | 1,573 | -0.16% | 12,335,800 | - | +2.98% | - | - |
| 12/25 | 1,525 | 1,575 | 1,515 | 1,575 | +3.62% | 19,723,000 | - | +3.48% | - | - |
| 12/21 | 1,518 | 1,530 | 1,488 | 1,520 | +1.4% | 13,614,800 | 3兆3891億 | +0.33% | 9.1 | 2.1 |
| 12/20 | 1,550 | 1,550 | 1,498 | 1,499 | -3.76% | 14,972,800 | - | -0.6% | - | - |
| 12/19 | 1,590 | 1,593 | 1,550 | 1,558 | -0.48% | 14,160,800 | - | +3.63% | - | - |
| 12/18 | 1,510 | 1,573 | 1,510 | 1,565 | +4.79% | 23,443,400 | - | +4.68% | - | - |
| 12/17 | 1,491 | 1,503 | 1,466 | 1,494 | +1.95% | 18,468,800 | - | +0.37% | - | - |
| 12/14 | 1,505 | 1,508 | 1,453 | 1,465 | -2.82% | 37,890,200 | - | -1.28% | - | - |
| 12/13 | 1,515 | 1,515 | 1,500 | 1,508 | +0.5% | 9,559,200 | - | +1.79% | - | - |
| 12/12 | 1,513 | 1,520 | 1,500 | 1,500 | +0.37% | 7,872,600 | - | +1.63% | - | - |
| 12/11 | 1,496 | 1,508 | 1,493 | 1,495 | -0.33% | 11,052,200 | - | +1.67% | - | - |
| 12/10 | 1,495 | 1,513 | 1,486 | 1,500 | -0.2% | 10,625,800 | - | +2.49% | - | - |
| 12/07 | 1,515 | 1,523 | 1,496 | 1,503 | -2.12% | 16,093,400 | - | +3.12% | - | - |
| 12/06 | 1,510 | 1,545 | 1,510 | 1,535 | +2.33% | 14,553,400 | - | +5.86% | - | - |
| 12/05 | 1,495 | 1,520 | 1,492 | 1,500 | -0.17% | 11,005,000 | - | +4.24% | - | - |
| 12/04 | 1,491 | 1,528 | 1,479 | 1,503 | +0.47% | 14,431,400 | - | +5.14% | - | - |
| 12/03 | 1,518 | 1,545 | 1,493 | 1,496 | -3.2% | 21,692,800 | - | +5.32% | - | - |
| 11/30 | 1,593 | 1,593 | 1,545 | 1,545 | -2.83% | 14,448,200 | - | +9.34% | - | - |
| 11/29 | 1,580 | 1,603 | 1,575 | 1,590 | +0.32% | 14,453,400 | - | +13.41% | - | - |
| 11/28 | 1,595 | 1,605 | 1,578 | 1,585 | -1.09% | 14,164,600 | - | +14.03% | - | - |
| 11/27 | 1,550 | 1,608 | 1,545 | 1,603 | +3.55% | 22,850,400 | - | +16.29% | - | - |
| 11/26 | 1,593 | 1,598 | 1,540 | 1,548 | -1.12% | 20,023,000 | - | +13.29% | - | - |
| 11/22 | 1,528 | 1,568 | 1,523 | 1,565 | +4.16% | 25,321,400 | - | +15.5% | - | - |
| 11/21 | 1,476 | 1,505 | 1,473 | 1,503 | +3.02% | 27,818,000 | - | +11.71% | - | - |
| 11/20 | 1,448 | 1,463 | 1,444 | 1,459 | +1.89% | 20,131,800 | - | +9.09% | - | - |
| 11/19 | 1,415 | 1,440 | 1,413 | 1,432 | +2.25% | 18,498,400 | 3兆1905億 | +7.71% | 8.57 | 1.98 |
| 11/16 | 1,365 | 1,400 | 1,360 | 1,400 | +2.6% | 18,042,800 | - | +6.3% | - | - |
| 11/15 | 1,376 | 1,387 | 1,358 | 1,365 | -0.69% | 11,963,000 | - | +4.24% | - | - |
| 11/14 | 1,368 | 1,384 | 1,363 | 1,374 | +1.07% | 9,287,200 | - | +4.73% | - | - |
| 11/13 | 1,385 | 1,396 | 1,357 | 1,360 | -1.77% | 12,155,600 | - | +3.38% | - | - |
| 11/12 | 1,371 | 1,388 | 1,369 | 1,384 | +0.51% | 9,768,400 | - | +4.77% | - | - |
| 11/09 | 1,380 | 1,392 | 1,371 | 1,377 | -0.97% | 16,312,400 | - | +3.77% | - | - |
| 11/08 | 1,386 | 1,411 | 1,379 | 1,391 | +0.32% | 26,748,800 | - | +4.24% | - | - |
| 11/07 | 1,362 | 1,400 | 1,357 | 1,386 | +2.9% | 32,207,000 | - | +3.28% | - | - |
| 11/06 | 1,338 | 1,354 | 1,335 | 1,347 | +1.13% | 16,146,200 | - | -0.3% | - | - |
| 11/05 | 1,335 | 1,337 | 1,318 | 1,332 | -1.84% | 28,569,600 | - | -1.99% | - | - |
| 11/02 | 1,325 | 1,359 | 1,325 | 1,357 | +3.67% | 25,837,600 | - | -0.88% | - | - |
| 11/01 | 1,295 | 1,329 | 1,285 | 1,309 | +3.6% | 35,643,400 | - | -4.94% | - | - |
| 10/31 | 1,252 | 1,288 | 1,241 | 1,264 | +0.76% | 19,017,600 | - | -8.84% | - | - |
| 10/30 | 1,289 | 1,292 | 1,250 | 1,254 | -2.68% | 13,149,800 | - | -10.36% | - | - |
