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 | 1,473 | 1,475 | 1,424 | 1,458 | -0.82% | 180,000 | 564億8133万 | +3.92% | 5.69 | 1.69 |
03/28 | 1,492 | 1,492 | 1,458 | 1,470 | -1.67% | 181,800 | 569億4620万 | +5.6% | 5.74 | 1.7 |
03/27 | 1,477 | 1,509 | 1,477 | 1,495 | +1.77% | 266,000 | 579億1467万 | +8.25% | 5.84 | 1.73 |
03/26 | 1,467 | 1,483 | 1,446 | 1,469 | -1.01% | 217,200 | 569億746万 | +7.3% | 5.74 | 1.7 |
03/25 | 1,494 | 1,520 | 1,480 | 1,484 | -1.4% | 193,900 | 574億8854万 | +9.36% | 5.8 | 1.72 |
03/22 | 1,538 | 1,538 | 1,501 | 1,505 | -1.89% | 181,100 | 583億206万 | +11.98% | 5.88 | 1.75 |
03/21 | 1,485 | 1,543 | 1,452 | 1,534 | +3.58% | 403,600 | 594億2549万 | +15.17% | 5.99 | 1.78 |
03/19 | 1,516 | 1,523 | 1,476 | 1,481 | -0.8% | 241,500 | 573億7233万 | +12.71% | 5.78 | 1.72 |
03/18 | 1,506 | 1,549 | 1,487 | 1,493 | -0.53% | 289,400 | 578億3719万 | +14.93% | 5.83 | 1.73 |
03/15 | 1,542 | 1,549 | 1,496 | 1,501 | -1.96% | 516,900 | 581億4710万 | +16.63% | 5.86 | 1.74 |
03/14 | 1,488 | 1,558 | 1,488 | 1,531 | +3.03% | 622,000 | 593億927万 | +19.98% | 5.98 | 1.78 |
03/13 | 1,433 | 1,571 | 1,424 | 1,486 | +5.24% | 890,000 | 575億6602万 | +17.38% | 5.8 | 1.72 |
03/12 | 1,440 | 1,445 | 1,411 | 1,412 | -1.33% | 225,500 | 546億9934万 | +12.33% | 5.51 | 1.64 |
03/11 | 1,394 | 1,431 | 1,386 | 1,431 | +3.55% | 259,800 | 554億3538万 | +14.21% | 5.59 | 1.66 |
03/08 | 1,392 | 1,398 | 1,376 | 1,382 | -0.43% | 237,300 | 535億3717万 | +10.65% | 5.4 | 1.6 |
03/07 | 1,351 | 1,390 | 1,351 | 1,388 | +2.97% | 334,100 | 537億6961万 | +11.49% | 5.42 | 1.61 |
03/06 | 1,320 | 1,350 | 1,303 | 1,348 | +2.28% | 252,000 | 522億2005万 | +8.62% | 5.26 | 1.56 |
03/05 | 1,339 | 1,354 | 1,312 | 1,318 | -2.08% | 199,500 | 510億5788万 | +6.55% | 5.15 | 1.53 |
03/04 | 1,340 | 1,369 | 1,334 | 1,346 | +0.67% | 244,100 | 521億4257万 | +8.99% | 5.26 | 1.56 |
03/01 | 1,296 | 1,339 | 1,289 | 1,337 | +2.69% | 388,500 | 517億9392万 | +8.52% | 5.22 | 1.55 |
02/28 | 1,280 | 1,303 | 1,273 | 1,302 | +2.68% | 350,800 | 504億3806万 | +5.85% | 5.08 | 1.51 |
02/27 | 1,226 | 1,279 | 1,207 | 1,268 | +3.43% | 557,200 | 491億2094万 | +3.26% | 4.95 | 1.47 |
02/26 | 1,186 | 1,228 | 1,181 | 1,226 | 0% | 226,600 | 474億9390万 | -0.33% | 4.79 | 1.42 |
02/25 | 1,196 | 1,233 | 1,192 | 1,226 | +2.77% | 348,300 | 474億9390万 | -0.65% | 4.79 | 1.42 |
02/22 | 1,172 | 1,196 | 1,163 | 1,193 | +1.79% | 263,900 | 462億1552万 | -3.71% | 4.66 | 1.38 |
02/21 | 1,188 | 1,190 | 1,165 | 1,172 | -1.76% | 188,600 | 454億200万 | -5.86% | 4.58 | 1.36 |
02/20 | 1,187 | 1,195 | 1,179 | 1,193 | +0.51% | 244,000 | 462億1552万 | -4.64% | 4.66 | 1.38 |
02/19 | 1,189 | 1,205 | 1,178 | 1,187 | +0.68% | 241,100 | 459億8309万 | -5.72% | 4.64 | 1.38 |
02/18 | 1,175 | 1,196 | 1,160 | 1,179 | +1.64% | 243,500 | 456億7317万 | -6.72% | 4.6 | 1.37 |
02/15 | 1,158 | 1,190 | 1,124 | 1,160 | -4.53% | 569,000 | 449億3714万 | -8.73% | 4.53 | 1.35 |
02/14 | 1,127 | 1,220 | 1,114 | 1,215 | +12.08% | 1,640,000 | 470億6778万 | -5% | 4.74 | 1.41 |
02/13 | 1,099 | 1,109 | 1,076 | 1,084 | -0.28% | 434,500 | 419億9298万 | -15.51% | 4.23 | 1.26 |
02/12 | 1,210 | 1,222 | 1,082 | 1,087 | -10.09% | 1,159,200 | 421億919万 | -16.06% | 4.24 | 1.26 |
02/08 | 1,220 | 1,237 | 1,201 | 1,209 | -1.63% | 307,800 | 468億3534万 | -7.57% | 4.72 | 1.4 |
02/07 | 1,264 | 1,268 | 1,223 | 1,229 | -2.69% | 532,100 | 476億1012万 | -6.18% | 4.8 | 1.43 |
02/06 | 1,306 | 1,306 | 1,260 | 1,263 | -1.02% | 382,900 | 489億2724万 | -3.73% | 4.93 | 1.46 |
02/05 | 1,313 | 1,344 | 1,270 | 1,276 | -2.82% | 349,700 | 494億3085万 | -2.74% | 4.98 | 1.48 |
02/04 | 1,354 | 1,375 | 1,310 | 1,313 | -1.13% | 268,300 | 508億6419万 | +0.23% | 5.13 | 1.52 |
02/01 | 1,279 | 1,330 | 1,278 | 1,328 | +4.32% | 323,900 | 514億4527万 | +1.68% | 5.19 | 1.54 |
01/31 | 1,290 | 1,294 | 1,265 | 1,273 | -0.78% | 204,600 | 493億1463万 | -2.08% | 4.97 | 1.48 |
01/30 | 1,262 | 1,295 | 1,259 | 1,283 | +1.58% | 158,400 | 497億202万 | -1.08% | 5.01 | 1.49 |
01/29 | 1,255 | 1,282 | 1,250 | 1,263 | -0.08% | 108,600 | 489億2724万 | -2.24% | 4.93 | 1.46 |
01/28 | 1,280 | 1,289 | 1,260 | 1,264 | -0.78% | 142,000 | 489億6598万 | -1.86% | 4.94 | 1.47 |
01/25 | 1,298 | 1,298 | 1,261 | 1,274 | -0.16% | 169,900 | 493億5337万 | -0.7% | 4.98 | 1.48 |
01/24 | 1,242 | 1,284 | 1,242 | 1,276 | +1.35% | 201,700 | 494億3085万 | -0.08% | 4.98 | 1.48 |
01/23 | 1,311 | 1,320 | 1,256 | 1,259 | -4.77% | 270,600 | 487億7229万 | -0.94% | 4.92 | 1.46 |
01/22 | 1,334 | 1,354 | 1,305 | 1,322 | -0.83% | 219,300 | 512億1284万 | +4.34% | 5.16 | 1.53 |
01/21 | 1,345 | 1,351 | 1,309 | 1,333 | -0.67% | 195,700 | 516億3897万 | +5.79% | 5.21 | 1.55 |
01/18 | 1,358 | 1,366 | 1,326 | 1,342 | 0% | 297,700 | 519億8762万 | +7.1% | 5.24 | 1.56 |
01/17 | 1,345 | 1,346 | 1,300 | 1,342 | +1.13% | 226,200 | 519億8762万 | +7.79% | 5.24 | 1.56 |
01/16 | 1,374 | 1,374 | 1,314 | 1,327 | -3.56% | 228,300 | 514億653万 | +7.19% | 5.18 | 1.54 |
01/15 | 1,339 | 1,378 | 1,329 | 1,376 | +4.01% | 256,700 | 533億474万 | +11.78% | 5.37 | 1.6 |
01/11 | 1,390 | 1,394 | 1,290 | 1,323 | -2.14% | 510,900 | 512億5158万 | +8.18% | 5.17 | 1.53 |
01/10 | 1,363 | 1,369 | 1,333 | 1,352 | -0.88% | 306,300 | 523億7501万 | +11.09% | 5.28 | 1.57 |
01/09 | 1,307 | 1,379 | 1,306 | 1,364 | +2.94% | 337,400 | 528億3987万 | +12.63% | 5.33 | 1.58 |
01/08 | 1,360 | 1,397 | 1,314 | 1,325 | -3.43% | 419,100 | 513億2906万 | +10.05% | 5.17 | 1.54 |
01/07 | 1,408 | 1,413 | 1,362 | 1,372 | -3.04% | 351,800 | 531億4979万 | +14.52% | 5.36 | 1.59 |
01/04 | 1,293 | 1,440 | 1,280 | 1,415 | +12.03% | 769,400 | 548億1556万 | +18.91% | 5.53 | 1.64 |
2012 |
12/28 | 1,273 | 1,274 | 1,238 | 1,263 | -0.86% | 174,200 | - | +7.03% | - | - |
12/27 | 1,281 | 1,295 | 1,265 | 1,274 | +0.47% | 226,300 | - | +8.43% | - | - |
12/26 | 1,230 | 1,270 | 1,224 | 1,268 | +3.26% | 266,100 | - | +8.38% | - | - |
12/25 | 1,205 | 1,249 | 1,205 | 1,228 | +1.99% | 270,700 | - | +5.41% | - | - |
12/21 | 1,187 | 1,204 | 1,182 | 1,204 | +2.03% | 346,000 | - | +3.7% | - | - |
12/20 | 1,205 | 1,205 | 1,172 | 1,180 | -2.32% | 296,600 | - | +1.9% | - | - |
12/19 | 1,174 | 1,208 | 1,159 | 1,208 | +4.41% | 433,000 | - | +4.59% | - | - |
12/18 | 1,147 | 1,163 | 1,142 | 1,157 | +1.49% | 181,300 | - | +0.61% | - | - |
12/17 | 1,160 | 1,160 | 1,135 | 1,140 | -0.18% | 71,900 | - | -0.78% | - | - |
12/14 | 1,135 | 1,147 | 1,131 | 1,142 | +0.62% | 106,700 | - | -0.52% | - | - |
12/13 | 1,140 | 1,148 | 1,133 | 1,135 | 0% | 78,200 | - | -1.13% | - | - |
12/12 | 1,155 | 1,155 | 1,134 | 1,135 | -0.96% | 108,400 | - | -1.22% | - | - |
12/11 | 1,149 | 1,167 | 1,139 | 1,146 | -0.35% | 125,600 | - | -0.35% | - | - |
12/10 | 1,156 | 1,160 | 1,142 | 1,150 | -1.03% | 91,200 | - | -0.17% | - | - |
12/07 | 1,149 | 1,174 | 1,145 | 1,162 | +1.84% | 201,200 | - | +0.78% | - | - |
12/06 | 1,170 | 1,176 | 1,123 | 1,141 | -1.89% | 352,800 | - | -1.13% | - | - |
12/05 | 1,157 | 1,178 | 1,153 | 1,163 | +0.09% | 76,400 | - | +0.69% | - | - |
12/04 | 1,162 | 1,171 | 1,152 | 1,162 | -0.34% | 122,600 | - | +0.69% | - | - |
12/03 | 1,176 | 1,190 | 1,162 | 1,166 | -1.1% | 162,400 | - | +0.95% | - | - |
11/30 | 1,190 | 1,195 | 1,166 | 1,179 | -1.5% | 230,100 | - | +2.17% | - | - |
11/29 | 1,178 | 1,205 | 1,178 | 1,197 | +1.79% | 223,400 | - | +3.82% | - | - |
11/28 | 1,186 | 1,194 | 1,168 | 1,176 | -0.76% | 150,900 | - | +2.17% | - | - |
11/27 | 1,172 | 1,187 | 1,171 | 1,185 | +1.2% | 148,100 | - | +3.13% | - | - |
11/26 | 1,170 | 1,176 | 1,163 | 1,171 | +0.77% | 117,100 | - | +2.18% | - | - |
11/22 | 1,155 | 1,166 | 1,151 | 1,162 | +2.2% | 115,400 | - | +1.48% | - | - |
11/21 | 1,164 | 1,166 | 1,136 | 1,137 | -2.15% | 132,500 | - | -0.52% | - | - |
11/20 | 1,156 | 1,172 | 1,155 | 1,162 | +1.13% | 102,100 | - | +1.66% | - | - |
11/19 | 1,138 | 1,166 | 1,132 | 1,149 | +2.5% | 165,000 | - | +0.88% | - | - |
11/16 | 1,126 | 1,131 | 1,112 | 1,121 | -0.44% | 157,900 | - | -1.32% | - | - |
11/15 | 1,085 | 1,128 | 1,085 | 1,126 | +2.93% | 111,900 | - | -0.71% | - | - |
11/14 | 1,080 | 1,102 | 1,071 | 1,094 | +0.37% | 150,500 | - | -3.36% | - | - |
11/13 | 1,130 | 1,130 | 1,087 | 1,090 | -4.05% | 163,600 | - | -3.71% | - | - |
11/12 | 1,082 | 1,158 | 1,081 | 1,136 | +1.34% | 209,300 | - | +0.26% | - | - |
11/09 | 1,100 | 1,127 | 1,091 | 1,121 | -1.41% | 128,900 | - | -1.23% | - | - |
11/08 | 1,147 | 1,147 | 1,123 | 1,137 | -1.9% | 147,300 | - | +0.09% | - | - |
11/07 | 1,175 | 1,177 | 1,143 | 1,159 | +0.09% | 154,100 | - | +2.11% | - | - |
11/06 | 1,190 | 1,190 | 1,150 | 1,158 | -2.61% | 99,900 | - | +2.21% | - | - |
11/05 | 1,193 | 1,193 | 1,185 | 1,189 | -0.42% | 36,200 | - | +5.04% | - | - |
11/02 | 1,186 | 1,196 | 1,179 | 1,194 | +2.23% | 170,200 | - | +5.48% | - | - |
11/01 | 1,174 | 1,184 | 1,159 | 1,168 | -0.43% | 183,800 | - | +3.18% | - | - |
10/31 | 1,165 | 1,180 | 1,157 | 1,173 | +2.18% | 238,800 | - | +3.44% | - | - |
10/30 | 1,170 | 1,170 | 1,128 | 1,148 | -1.8% | 249,100 | - | +1.15% | - | - |