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 | 961 | 975 | 939 | 969 | +0.83% | 319,500 | 827億3502万 | +7.31% | 19.7 | 0.8 |
03/28 | 971 | 971 | 934 | 961 | -1.03% | 249,900 | 820億5197万 | +6.9% | 19.54 | 0.79 |
03/27 | 917 | 975 | 913 | 971 | +6.12% | 729,600 | 829億579万 | +8.37% | 19.74 | 0.8 |
03/26 | 922 | 922 | 906 | 915 | -0.22% | 560,500 | 781億2440万 | +2.58% | 18.6 | 0.75 |
03/25 | 942 | 945 | 911 | 917 | -2.24% | 370,000 | 782億9517万 | +3.03% | 18.64 | 0.76 |
03/22 | 953 | 953 | 931 | 938 | -1.57% | 308,900 | 800億8819万 | +5.63% | 19.07 | 0.77 |
03/21 | 935 | 967 | 930 | 953 | +2.8% | 571,700 | 813億6891万 | +7.68% | 19.37 | 0.79 |
03/19 | 909 | 933 | 907 | 927 | +3.34% | 445,100 | 791億4898万 | +5.1% | 18.84 | 0.76 |
03/18 | 904 | 911 | 896 | 897 | -0.55% | 284,100 | 765億8753万 | +2.28% | 18.24 | 0.74 |
03/15 | 894 | 904 | 890 | 902 | +2.38% | 416,600 | 770億1444万 | +2.73% | 18.34 | 0.74 |
03/14 | 867 | 888 | 863 | 881 | +1.97% | 304,500 | 752億2142万 | +0.34% | 17.91 | 0.73 |
03/13 | 851 | 874 | 851 | 864 | +1.53% | 260,200 | 737億6993万 | -1.37% | 17.56 | 0.71 |
03/12 | 866 | 868 | 848 | 851 | -2.07% | 233,300 | 726億5996万 | -2.52% | 17.3 | 0.7 |
03/11 | 869 | 876 | 863 | 869 | +1.05% | 184,600 | 741億9684万 | 0% | 17.67 | 0.72 |
03/08 | 854 | 870 | 854 | 860 | +0.12% | 341,300 | 734億2840万 | -0.69% | 17.48 | 0.71 |
03/07 | 884 | 884 | 854 | 859 | -2.5% | 362,500 | 733億4302万 | -0.35% | 17.46 | 0.71 |
03/06 | 886 | 889 | 876 | 881 | +0.57% | 179,900 | 752億2142万 | +2.68% | 17.91 | 0.73 |
03/05 | 894 | 894 | 873 | 876 | -0.79% | 237,200 | 747億9451万 | +2.58% | 17.81 | 0.72 |
03/04 | 890 | 902 | 882 | 883 | -0.11% | 236,100 | 753億9218万 | +3.88% | 17.95 | 0.73 |
03/01 | 894 | 899 | 881 | 884 | -1.89% | 301,300 | 754億7756万 | +4.49% | 17.97 | 0.73 |
02/28 | 888 | 912 | 888 | 901 | +0.45% | 346,800 | 769億2906万 | +7.01% | 18.32 | 0.74 |
02/27 | 907 | 913 | 895 | 897 | -1.32% | 315,900 | 765億8753万 | +7.17% | 18.24 | 0.74 |
02/26 | 892 | 912 | 887 | 909 | -0.22% | 291,400 | 776億1211万 | +9.25% | 18.48 | 0.75 |
02/25 | 910 | 925 | 903 | 911 | +1.45% | 378,200 | 777億8287万 | +10.29% | 18.52 | 0.75 |
02/22 | 875 | 908 | 872 | 898 | +2.75% | 546,500 | 766億7291万 | +9.51% | 18.26 | 0.74 |
02/21 | 880 | 882 | 858 | 874 | -1.02% | 371,700 | 746億2375万 | +7.24% | 17.77 | 0.72 |
02/20 | 880 | 889 | 877 | 883 | +0.23% | 346,100 | 753億9218万 | +9.01% | 17.95 | 0.73 |
02/19 | 880 | 895 | 866 | 881 | +1.73% | 395,300 | 752億2142万 | +9.31% | 17.91 | 0.73 |
02/18 | 857 | 885 | 856 | 866 | +1.76% | 374,200 | 739億4069万 | +7.98% | 17.6 | 0.71 |
02/15 | 863 | 864 | 832 | 851 | -1.5% | 538,500 | 726億5996万 | +6.51% | 17.3 | 0.7 |
02/14 | 888 | 893 | 855 | 864 | -0.8% | 522,800 | 737億6993万 | +8.27% | 17.56 | 0.71 |
02/13 | 909 | 909 | 825 | 871 | +8.33% | 1,095,200 | 743億6760万 | +9.42% | 17.71 | 0.72 |
02/12 | 897 | 897 | 803 | 804 | -13.27% | 1,032,400 | 686億4702万 | +1.39% | 16.34 | 0.66 |
02/08 | 909 | 940 | 895 | 927 | +2.77% | 847,600 | 791億4898万 | +17.05% | 18.84 | 0.76 |
02/07 | 840 | 905 | 836 | 902 | +7.89% | 850,200 | 770億1444万 | +14.76% | 18.34 | 0.74 |
02/06 | 790 | 846 | 787 | 836 | +7.73% | 645,300 | 713億7923万 | +7.04% | 17 | 0.69 |
02/05 | 771 | 786 | 770 | 776 | +0.39% | 197,600 | 662億5632万 | -0.39% | 15.78 | 0.64 |
02/04 | 787 | 787 | 772 | 773 | -0.26% | 95,900 | 660億18万 | -0.9% | 15.71 | 0.64 |
02/01 | 774 | 782 | 770 | 775 | +1.97% | 201,300 | 661億7094万 | -0.64% | 15.75 | 0.64 |
01/31 | 768 | 774 | 753 | 760 | -1.04% | 321,900 | 648億9021万 | -2.69% | 15.45 | 0.63 |
01/30 | 769 | 776 | 766 | 768 | -0.13% | 264,200 | 655億7327万 | -1.79% | 15.61 | 0.63 |
01/29 | 775 | 791 | 769 | 769 | -1.16% | 255,100 | 656億5865万 | -1.54% | 15.63 | 0.63 |
01/28 | 790 | 792 | 775 | 778 | -1.27% | 202,600 | 664億2709万 | -0.26% | 15.82 | 0.64 |
01/25 | 793 | 805 | 782 | 788 | +0.64% | 436,100 | 672億8091万 | +1.42% | 16.02 | 0.65 |
01/24 | 761 | 794 | 761 | 783 | +1.42% | 212,500 | 668億5400万 | +1.29% | 15.92 | 0.65 |
01/23 | 770 | 775 | 764 | 772 | -0.26% | 137,700 | 659億1480万 | +0.13% | 15.69 | 0.64 |
01/22 | 764 | 782 | 758 | 774 | +0.65% | 253,300 | 660億8556万 | +0.78% | 15.73 | 0.64 |
01/21 | 770 | 784 | 757 | 769 | +1.05% | 122,600 | 656億5865万 | +0.65% | 15.63 | 0.63 |
01/18 | 768 | 770 | 757 | 761 | -0.52% | 244,400 | 649億7560万 | 0% | 15.47 | 0.63 |
01/17 | 761 | 774 | 759 | 765 | +0.13% | 207,100 | 653億1712万 | +0.92% | 15.55 | 0.63 |
01/16 | 771 | 784 | 761 | 764 | -1.93% | 250,100 | 652億3174万 | +1.19% | 15.53 | 0.63 |
01/15 | 761 | 784 | 761 | 779 | -1.02% | 258,700 | 665億1247万 | +3.73% | 15.84 | 0.64 |
01/11 | 795 | 803 | 785 | 787 | -0.25% | 164,800 | 671億9552万 | +5.5% | 16 | 0.65 |
01/10 | 812 | 812 | 783 | 789 | -2.71% | 270,300 | 673億6629万 | +6.62% | 16.04 | 0.65 |
01/09 | 815 | 827 | 806 | 811 | -0.49% | 275,100 | 692億4469万 | +10.49% | 16.49 | 0.67 |
01/08 | 787 | 821 | 786 | 815 | +3.3% | 259,300 | 695億8622万 | +12.26% | 16.57 | 0.67 |
01/07 | 786 | 800 | 777 | 789 | +0.38% | 273,900 | 673億6629万 | +9.89% | 16.04 | 0.65 |
01/04 | 783 | 793 | 783 | 786 | +0.38% | 182,700 | 671億1014万 | +10.39% | 15.98 | 0.65 |
2012 |
12/28 | 780 | 787 | 773 | 783 | +0.38% | 167,700 | - | +11.06% | - | - |
12/27 | 795 | 795 | 777 | 780 | -1.27% | 201,900 | - | +11.59% | - | - |
12/26 | 788 | 794 | 780 | 790 | +0.64% | 144,900 | - | +14% | - | - |
12/25 | 786 | 795 | 778 | 785 | +0.38% | 117,600 | - | +14.43% | - | - |
12/21 | 791 | 800 | 768 | 782 | -0.76% | 261,300 | - | +15.17% | - | - |
12/20 | 772 | 799 | 771 | 788 | +0.25% | 395,000 | - | +17.26% | - | - |
12/19 | 771 | 789 | 760 | 786 | +3.97% | 560,900 | - | +18.37% | - | - |
12/18 | 743 | 773 | 743 | 756 | +3.42% | 741,800 | - | +15.24% | - | - |
12/17 | 734 | 735 | 726 | 731 | +3.84% | 471,100 | - | +12.63% | - | - |
12/14 | 698 | 709 | 696 | 704 | -0.42% | 322,800 | - | +9.15% | - | - |
12/13 | 712 | 716 | 700 | 707 | -0.7% | 282,500 | - | +10.3% | - | - |
12/12 | 710 | 730 | 698 | 712 | +1.71% | 371,600 | - | +11.6% | - | - |
12/11 | 689 | 702 | 688 | 700 | +1.45% | 274,000 | - | +10.06% | - | - |
12/10 | 697 | 698 | 686 | 690 | +0.29% | 184,500 | - | +9% | - | - |
12/07 | 689 | 694 | 676 | 688 | +0.44% | 233,500 | - | +8.86% | - | - |
12/06 | 683 | 685 | 676 | 685 | +0.88% | 234,900 | - | +8.73% | - | - |
12/05 | 663 | 685 | 660 | 679 | +2.57% | 324,100 | - | +8.12% | - | - |
12/04 | 653 | 669 | 653 | 662 | +0.15% | 217,900 | - | +5.58% | - | - |
12/03 | 644 | 664 | 644 | 661 | +2.32% | 290,000 | - | +5.25% | - | - |
11/30 | 634 | 651 | 634 | 646 | +1.89% | 216,800 | - | +2.87% | - | - |
11/29 | 626 | 643 | 626 | 634 | +2.09% | 311,800 | - | +0.79% | - | - |
11/28 | 623 | 628 | 613 | 621 | +1.14% | 150,000 | - | -1.58% | - | - |
11/27 | 611 | 620 | 606 | 614 | -1.13% | 263,400 | - | -2.85% | - | - |
11/26 | 628 | 629 | 612 | 621 | 0% | 243,300 | - | -2.05% | - | - |
11/22 | 633 | 634 | 616 | 621 | -1.43% | 143,800 | - | -2.2% | - | - |
11/21 | 627 | 636 | 622 | 630 | +0.48% | 181,700 | - | -1.1% | - | - |
11/20 | 618 | 632 | 614 | 627 | +1.79% | 168,700 | - | -1.72% | - | - |
11/19 | 610 | 618 | 605 | 616 | +1.15% | 192,200 | - | -3.75% | - | - |
11/16 | 603 | 610 | 596 | 609 | +1.16% | 126,700 | - | -5.14% | - | - |
11/15 | 600 | 604 | 593 | 602 | +0.5% | 128,100 | - | -6.52% | - | - |
11/14 | 590 | 604 | 584 | 599 | +1.7% | 158,400 | - | -7.13% | - | - |
11/13 | 580 | 591 | 575 | 589 | +1.55% | 296,200 | - | -8.96% | - | - |
11/12 | 610 | 610 | 576 | 580 | -6.45% | 540,900 | - | -10.77% | - | - |
11/09 | 610 | 623 | 607 | 620 | +0.32% | 164,800 | - | -5.05% | - | - |
11/08 | 622 | 630 | 616 | 618 | -1.9% | 205,600 | - | -5.36% | - | - |
11/07 | 644 | 647 | 628 | 630 | -2.63% | 157,300 | - | -3.52% | - | - |
11/06 | 626 | 654 | 626 | 647 | +2.05% | 234,500 | - | -0.92% | - | - |
11/05 | 653 | 655 | 627 | 634 | -3.35% | 256,500 | - | -2.76% | - | - |
11/02 | 655 | 658 | 649 | 656 | +1.23% | 158,100 | - | +0.77% | - | - |
11/01 | 656 | 656 | 644 | 648 | +0.15% | 104,000 | - | -0.31% | - | - |
10/31 | 640 | 656 | 631 | 647 | +0.15% | 242,900 | - | -0.31% | - | - |
10/30 | 675 | 679 | 638 | 646 | -3.87% | 258,100 | - | -0.15% | - | - |