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 |
| 03/29 | 1,775 | 1,776 | 1,741 | 1,750 | -1.85% | 134,200 | 583億7832万 | -2.83% | 36.88 | 1.29 |
| 03/28 | 1,794 | 1,794 | 1,778 | 1,783 | -0.67% | 128,300 | 594億7916万 | -0.94% | 37.57 | 1.31 |
| 03/27 | 1,785 | 1,798 | 1,770 | 1,795 | -2.18% | 129,700 | 598億7947万 | -0.17% | 37.83 | 1.32 |
| 03/26 | 1,806 | 1,839 | 1,806 | 1,835 | +0.38% | 169,100 | 612億1383万 | +2.17% | 38.67 | 1.35 |
| 03/25 | 1,845 | 1,851 | 1,805 | 1,828 | -2.87% | 250,200 | 609億8032万 | +2.07% | 38.52 | 1.35 |
| 03/22 | 1,906 | 1,917 | 1,882 | 1,882 | -1.26% | 122,900 | 627億8171万 | +5.43% | 39.66 | 1.39 |
| 03/21 | 1,872 | 1,914 | 1,872 | 1,906 | +1.98% | 174,400 | 635億8233万 | +7.26% | 40.17 | 1.41 |
| 03/19 | 1,844 | 1,872 | 1,843 | 1,869 | +1.91% | 129,700 | 623億4804万 | +5.71% | 39.39 | 1.38 |
| 03/18 | 1,838 | 1,846 | 1,819 | 1,834 | -0.38% | 98,600 | 611億8047万 | +4.03% | 38.65 | 1.35 |
| 03/15 | 1,833 | 1,849 | 1,825 | 1,841 | +1.83% | 110,900 | 614億1399万 | +4.6% | 38.8 | 1.36 |
| 03/14 | 1,830 | 1,833 | 1,805 | 1,808 | +0.28% | 141,400 | 603億1314万 | +3.02% | 38.1 | 1.33 |
| 03/13 | 1,824 | 1,828 | 1,801 | 1,803 | -1.15% | 125,400 | 601億4634万 | +2.97% | 38 | 1.33 |
| 03/12 | 1,820 | 1,837 | 1,819 | 1,824 | +0.33% | 105,700 | 608億4688万 | +4.35% | 38.44 | 1.34 |
| 03/11 | 1,806 | 1,820 | 1,801 | 1,818 | +0.78% | 97,900 | 606億4673万 | +4.24% | 38.31 | 1.34 |
| 03/08 | 1,800 | 1,807 | 1,789 | 1,804 | +0.11% | 124,600 | 601億7970万 | +3.68% | 38.02 | 1.33 |
| 03/07 | 1,795 | 1,805 | 1,788 | 1,802 | +0.67% | 96,900 | 601億1299万 | +3.8% | 37.97 | 1.33 |
| 03/06 | 1,789 | 1,794 | 1,778 | 1,790 | +0.51% | 62,200 | 597億1268万 | +3.29% | 37.72 | 1.32 |
| 03/05 | 1,809 | 1,809 | 1,776 | 1,781 | -1.33% | 95,900 | 594億1245万 | +3.07% | 37.53 | 1.31 |
| 03/04 | 1,767 | 1,809 | 1,766 | 1,805 | +2.79% | 204,300 | 602億1306万 | +4.64% | 38.04 | 1.33 |
| 03/01 | 1,759 | 1,760 | 1,734 | 1,756 | +0.06% | 119,500 | 585億7847万 | +2.03% | 37 | 1.29 |
| 02/28 | 1,743 | 1,759 | 1,743 | 1,755 | +0.69% | 73,900 | 585億4511万 | +2.15% | 36.98 | 1.29 |
| 02/27 | 1,749 | 1,754 | 1,734 | 1,743 | -0.06% | 97,200 | 581億4480万 | +1.63% | 36.73 | 1.28 |
| 02/26 | 1,740 | 1,758 | 1,735 | 1,744 | +0.11% | 110,600 | 581億7816万 | +1.75% | 36.75 | 1.29 |
| 02/25 | 1,740 | 1,747 | 1,733 | 1,742 | +0.35% | 63,900 | 581億1144万 | +1.63% | 36.71 | 1.28 |
| 02/22 | 1,701 | 1,738 | 1,701 | 1,736 | +1.22% | 96,400 | 579億1129万 | +1.34% | 36.58 | 1.28 |
| 02/21 | 1,738 | 1,741 | 1,714 | 1,715 | -1.27% | 65,100 | 572億1075万 | +0.12% | 36.14 | 1.26 |
| 02/20 | 1,733 | 1,740 | 1,720 | 1,737 | +0.29% | 69,200 | 579億4465万 | +1.4% | 36.6 | 1.28 |
| 02/19 | 1,717 | 1,733 | 1,717 | 1,732 | +1.23% | 103,600 | 577億7785万 | +1.11% | 36.5 | 1.28 |
| 02/18 | 1,678 | 1,714 | 1,678 | 1,711 | +2.03% | 92,500 | 570億7731万 | -0.18% | 36.06 | 1.26 |
| 02/15 | 1,687 | 1,699 | 1,676 | 1,677 | -0.59% | 87,400 | 559億4311万 | -2.27% | 35.34 | 1.24 |
| 02/14 | 1,692 | 1,698 | 1,687 | 1,687 | -0.53% | 106,900 | 562億7670万 | -1.86% | 35.55 | 1.24 |
| 02/13 | 1,732 | 1,732 | 1,695 | 1,696 | -2.14% | 107,500 | 565億7693万 | -1.45% | 35.74 | 1.25 |
| 02/12 | 1,750 | 1,758 | 1,733 | 1,733 | -0.91% | 90,400 | 578億1121万 | +0.58% | 36.52 | 1.28 |
| 02/08 | 1,739 | 1,757 | 1,730 | 1,749 | +0.63% | 167,500 | 583億4496万 | +1.51% | 36.86 | 1.29 |
| 02/07 | 1,705 | 1,742 | 1,703 | 1,738 | +1.76% | 142,100 | 579億7801万 | +0.99% | 36.63 | 1.28 |
| 02/06 | 1,716 | 1,723 | 1,696 | 1,708 | -0.58% | 231,600 | 569億7724万 | -0.64% | 35.99 | 1.26 |
| 02/05 | 1,722 | 1,729 | 1,717 | 1,718 | -0.17% | 75,300 | 573億1083万 | 0% | 36.2 | 1.27 |
| 02/04 | 1,717 | 1,726 | 1,713 | 1,721 | +0.12% | 71,800 | 574億1090万 | +0.35% | 36.27 | 1.27 |
| 02/01 | 1,720 | 1,728 | 1,716 | 1,719 | +0.17% | 93,700 | 573億4418万 | +0.35% | 36.23 | 1.27 |
| 01/31 | 1,704 | 1,720 | 1,699 | 1,716 | +0.7% | 141,400 | 572億4411万 | +0.29% | 36.16 | 1.27 |
| 01/30 | 1,690 | 1,707 | 1,686 | 1,704 | +0.89% | 103,500 | 568億4380万 | -0.35% | 35.91 | 1.26 |
| 01/29 | 1,694 | 1,702 | 1,685 | 1,689 | -0.06% | 118,200 | 563億4341万 | -1.23% | 35.59 | 1.25 |
| 01/28 | 1,711 | 1,714 | 1,690 | 1,690 | -0.82% | 141,000 | 563億7677万 | -1.17% | 35.61 | 1.25 |
| 01/25 | 1,690 | 1,710 | 1,690 | 1,704 | +0.95% | 100,900 | 568億4380万 | -0.35% | 35.91 | 1.26 |
| 01/24 | 1,685 | 1,692 | 1,682 | 1,688 | +0.18% | 124,200 | 563億1005万 | -1.23% | 35.57 | 1.24 |
| 01/23 | 1,719 | 1,719 | 1,684 | 1,685 | -2.21% | 192,300 | 562億998万 | -1.35% | 35.51 | 1.24 |
| 01/22 | 1,733 | 1,739 | 1,719 | 1,723 | -0.58% | 106,500 | 574億7762万 | +0.94% | 36.31 | 1.27 |
| 01/21 | 1,720 | 1,738 | 1,719 | 1,733 | +0.58% | 110,900 | 578億1121万 | +1.64% | 36.52 | 1.28 |
| 01/18 | 1,723 | 1,727 | 1,714 | 1,723 | +0.29% | 221,800 | 574億7762万 | +1.17% | 36.31 | 1.27 |
| 01/17 | 1,732 | 1,732 | 1,702 | 1,718 | -0.92% | 231,300 | 573億1083万 | +1.06% | 36.2 | 1.27 |
| 01/16 | 1,738 | 1,745 | 1,733 | 1,734 | -0.4% | 168,300 | 578億4457万 | +2.12% | 36.54 | 1.28 |
| 01/15 | 1,749 | 1,749 | 1,734 | 1,741 | -0.46% | 156,400 | 580億7808万 | +2.71% | 36.69 | 1.28 |
| 01/11 | 1,759 | 1,764 | 1,748 | 1,749 | -0.29% | 129,300 | 583億4496万 | +3.43% | 36.86 | 1.29 |
| 01/10 | 1,744 | 1,756 | 1,734 | 1,754 | +0.46% | 154,800 | 585億1175万 | +3.97% | 36.96 | 1.29 |
| 01/09 | 1,748 | 1,751 | 1,735 | 1,746 | -0.23% | 101,600 | 582億4488万 | +3.74% | 36.79 | 1.29 |
| 01/08 | 1,750 | 1,760 | 1,741 | 1,750 | 0% | 81,500 | 583億7832万 | +4.23% | 36.88 | 1.29 |
| 01/07 | 1,734 | 1,754 | 1,732 | 1,750 | +1.27% | 137,800 | 583億7832万 | +4.54% | 36.88 | 1.29 |
| 01/04 | 1,714 | 1,730 | 1,690 | 1,728 | +2.01% | 175,600 | 576億4442万 | +3.47% | 36.41 | 1.27 |
| 2012 |
| 12/28 | 1,700 | 1,705 | 1,690 | 1,694 | -0.35% | 58,700 | - | +1.68% | - | - |
| 12/27 | 1,664 | 1,700 | 1,664 | 1,700 | +2.16% | 136,700 | - | +2.16% | - | - |
| 12/26 | 1,664 | 1,670 | 1,656 | 1,664 | 0% | 156,200 | - | +0.18% | - | - |
| 12/25 | 1,670 | 1,677 | 1,662 | 1,664 | +0.12% | 53,300 | - | +0.18% | - | - |
| 12/21 | 1,671 | 1,674 | 1,650 | 1,662 | -0.54% | 169,500 | - | +0.18% | - | - |
| 12/20 | 1,680 | 1,691 | 1,669 | 1,671 | -0.71% | 150,700 | - | +0.72% | - | - |
| 12/19 | 1,697 | 1,710 | 1,674 | 1,683 | -0.82% | 154,900 | - | +1.57% | - | - |
| 12/18 | 1,701 | 1,718 | 1,682 | 1,697 | -0.24% | 152,600 | - | +2.48% | - | - |
| 12/17 | 1,687 | 1,705 | 1,678 | 1,701 | +1.31% | 80,600 | - | +2.9% | - | - |
| 12/14 | 1,676 | 1,684 | 1,671 | 1,679 | -0.12% | 105,100 | - | +1.7% | - | - |
| 12/13 | 1,681 | 1,687 | 1,672 | 1,681 | +0.42% | 92,000 | - | +2.13% | - | - |
| 12/12 | 1,670 | 1,681 | 1,666 | 1,674 | +0.42% | 89,900 | - | +1.95% | - | - |
| 12/11 | 1,670 | 1,672 | 1,660 | 1,667 | -0.3% | 63,700 | - | +1.71% | - | - |
| 12/10 | 1,665 | 1,677 | 1,661 | 1,672 | +0.42% | 48,700 | - | +2.26% | - | - |
| 12/07 | 1,670 | 1,679 | 1,661 | 1,665 | +0.3% | 75,700 | - | +1.96% | - | - |
| 12/06 | 1,663 | 1,663 | 1,649 | 1,660 | +0.18% | 71,900 | - | +1.9% | - | - |
| 12/05 | 1,650 | 1,657 | 1,644 | 1,657 | +0.06% | 59,200 | - | +1.84% | - | - |
| 12/04 | 1,641 | 1,658 | 1,635 | 1,656 | +0.3% | 61,700 | - | +2.03% | - | - |
| 12/03 | 1,635 | 1,655 | 1,610 | 1,651 | +0.24% | 106,900 | - | +1.91% | - | - |
| 11/30 | 1,658 | 1,658 | 1,647 | 1,647 | -0.6% | 65,200 | - | +1.86% | - | - |
| 11/29 | 1,634 | 1,662 | 1,634 | 1,657 | +0.73% | 76,600 | - | +2.6% | - | - |
| 11/28 | 1,630 | 1,657 | 1,611 | 1,645 | +0.61% | 215,900 | - | +2.11% | - | - |
| 11/27 | 1,635 | 1,644 | 1,622 | 1,635 | 0% | 153,900 | - | +1.74% | - | - |
| 11/26 | 1,643 | 1,644 | 1,632 | 1,635 | -0.06% | 94,000 | - | +1.93% | - | - |
| 11/22 | 1,644 | 1,650 | 1,635 | 1,636 | -0.06% | 100,300 | - | +2.12% | - | - |
| 11/21 | 1,639 | 1,646 | 1,628 | 1,637 | -0.12% | 99,100 | - | +2.31% | - | - |
| 11/20 | 1,652 | 1,653 | 1,636 | 1,639 | -0.3% | 75,400 | - | +2.57% | - | - |
| 11/19 | 1,643 | 1,648 | 1,625 | 1,644 | +0.61% | 66,900 | - | +3.07% | - | - |
| 11/16 | 1,639 | 1,639 | 1,623 | 1,634 | -0.37% | 121,600 | - | +2.57% | - | - |
| 11/15 | 1,634 | 1,644 | 1,615 | 1,640 | +0.06% | 88,500 | - | +3.08% | - | - |
| 11/14 | 1,632 | 1,643 | 1,621 | 1,639 | -0.18% | 81,400 | - | +3.28% | - | - |
| 11/13 | 1,628 | 1,649 | 1,620 | 1,642 | +0.86% | 98,900 | - | +3.53% | - | - |
| 11/12 | 1,626 | 1,643 | 1,602 | 1,628 | -1.57% | 166,000 | - | +2.78% | - | - |
| 11/09 | 1,550 | 1,664 | 1,550 | 1,654 | +6.57% | 179,700 | - | +4.42% | - | - |
| 11/08 | 1,571 | 1,580 | 1,552 | 1,552 | -1.77% | 60,000 | - | -1.9% | - | - |
| 11/07 | 1,596 | 1,600 | 1,578 | 1,580 | -0.69% | 39,500 | - | -0.32% | - | - |
| 11/06 | 1,569 | 1,597 | 1,566 | 1,591 | +1.47% | 62,800 | - | +0.25% | - | - |
| 11/05 | 1,612 | 1,612 | 1,565 | 1,568 | -3.45% | 95,200 | - | -1.32% | - | - |
| 11/02 | 1,600 | 1,627 | 1,600 | 1,624 | +2.53% | 83,300 | - | +2.01% | - | - |
| 11/01 | 1,595 | 1,595 | 1,574 | 1,584 | -0.75% | 79,000 | - | -0.56% | - | - |
| 10/31 | 1,583 | 1,606 | 1,576 | 1,596 | +1.46% | 115,900 | - | 0% | - | - |
| 10/30 | 1,569 | 1,585 | 1,569 | 1,573 | +0.64% | 84,200 | - | -1.63% | - | - |
