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 |
|---|
| 2017 | 1/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,925 | 1,945 | 1,885 | 1,940 | +1.31% | 37,200 | 336億2272万 | +7.6% | 11.8 | 0.72 |
| 03/28 | 1,915 | 1,930 | 1,905 | 1,915 | -1.54% | 18,000 | 331億8944万 | +6.98% | 11.65 | 0.71 |
| 03/27 | 1,900 | 1,950 | 1,900 | 1,945 | +0.52% | 25,200 | 337億938万 | +9.39% | 11.83 | 0.72 |
| 03/26 | 1,905 | 1,945 | 1,900 | 1,935 | +1.84% | 42,000 | 335億3606万 | +9.63% | 11.77 | 0.72 |
| 03/25 | 1,920 | 1,935 | 1,890 | 1,900 | -2.06% | 58,400 | 329億2947万 | +8.51% | 11.56 | 0.71 |
| 03/22 | 1,970 | 1,970 | 1,940 | 1,940 | -0.77% | 37,200 | 336億2272万 | +11.62% | 11.8 | 0.72 |
| 03/21 | 1,940 | 1,965 | 1,925 | 1,955 | +2.09% | 40,200 | 338億8269万 | +13.4% | 11.89 | 0.73 |
| 03/19 | 1,970 | 1,970 | 1,915 | 1,915 | -0.78% | 43,000 | 331億8944万 | +12.05% | 11.65 | 0.71 |
| 03/18 | 1,930 | 1,985 | 1,925 | 1,930 | -0.26% | 64,800 | 334億4941万 | +13.53% | 11.74 | 0.72 |
| 03/15 | 1,915 | 1,950 | 1,915 | 1,935 | +0.52% | 55,600 | 335億3606万 | +14.5% | 11.77 | 0.72 |
| 03/14 | 1,910 | 1,945 | 1,890 | 1,925 | +1.32% | 75,400 | 333億6275万 | +14.58% | 11.71 | 0.72 |
| 03/13 | 1,945 | 1,950 | 1,890 | 1,900 | -3.06% | 143,800 | 329億2947万 | +13.64% | 11.56 | 0.71 |
| 03/12 | 2,120 | 2,120 | 1,945 | 1,960 | +13.95% | 458,800 | 339億6935万 | +17.65% | 11.92 | 0.73 |
| 03/11 | 1,695 | 1,725 | 1,690 | 1,720 | +2.38% | 29,000 | 298億983万 | +3.8% | 10.46 | 0.64 |
| 03/08 | 1,665 | 1,685 | 1,665 | 1,680 | -0.3% | 39,800 | 291億1658万 | +1.39% | 10.22 | 0.62 |
| 03/07 | 1,690 | 1,695 | 1,675 | 1,685 | +0.6% | 16,600 | 292億324万 | +1.57% | 10.25 | 0.63 |
| 03/06 | 1,680 | 1,690 | 1,670 | 1,675 | -0.89% | 13,200 | 290億2993万 | +0.78% | 10.19 | 0.62 |
| 03/05 | 1,690 | 1,695 | 1,680 | 1,690 | +0.9% | 22,000 | 292億8990万 | +1.5% | 10.28 | 0.63 |
| 03/04 | 1,660 | 1,690 | 1,660 | 1,675 | +1.21% | 22,200 | 290億2993万 | +0.42% | 10.19 | 0.62 |
| 03/01 | 1,670 | 1,675 | 1,630 | 1,655 | +0.3% | 18,400 | 286億8330万 | -0.96% | 10.07 | 0.62 |
| 02/28 | 1,625 | 1,660 | 1,625 | 1,650 | 0% | 22,400 | 285億9664万 | -1.32% | 10.04 | 0.61 |
| 02/27 | 1,625 | 1,650 | 1,595 | 1,650 | +1.54% | 25,400 | 285億9664万 | -1.26% | 10.04 | 0.61 |
| 02/26 | 1,625 | 1,640 | 1,615 | 1,625 | -0.91% | 12,800 | 281億6336万 | -2.75% | 9.89 | 0.6 |
| 02/25 | 1,650 | 1,650 | 1,625 | 1,640 | +0.92% | 19,400 | 284億2333万 | -1.91% | 9.98 | 0.61 |
| 02/22 | 1,600 | 1,645 | 1,600 | 1,625 | +0.62% | 18,200 | 281億6336万 | -2.75% | 9.89 | 0.6 |
| 02/21 | 1,635 | 1,650 | 1,615 | 1,615 | -1.22% | 14,800 | 279億9005万 | -3.24% | 9.82 | 0.6 |
| 02/20 | 1,640 | 1,645 | 1,625 | 1,635 | +1.24% | 11,200 | 283億3667万 | -1.98% | 9.95 | 0.61 |
| 02/19 | 1,615 | 1,640 | 1,595 | 1,615 | +2.54% | 20,200 | 279億9005万 | -3.12% | 9.82 | 0.6 |
| 02/18 | 1,550 | 1,595 | 1,550 | 1,575 | 0% | 17,600 | 272億9680万 | -5.58% | 9.58 | 0.59 |
| 02/15 | 1,600 | 1,600 | 1,475 | 1,575 | -1.87% | 29,800 | 272億9680万 | -5.8% | 9.58 | 0.59 |
| 02/14 | 1,600 | 1,620 | 1,580 | 1,605 | +1.9% | 24,600 | 278億1673万 | -4.24% | 9.76 | 0.6 |
| 02/13 | 1,625 | 1,635 | 1,565 | 1,575 | -6.25% | 31,000 | 272億9680万 | -6.14% | 9.58 | 0.59 |
| 02/12 | 1,695 | 1,715 | 1,680 | 1,680 | 0% | 19,000 | 291億1658万 | -0.06% | 10.22 | 0.62 |
| 02/08 | 1,685 | 1,695 | 1,650 | 1,680 | -0.88% | 22,600 | 291億1658万 | -0.06% | 10.22 | 0.62 |
| 02/07 | 1,730 | 1,730 | 1,685 | 1,695 | -2.02% | 29,200 | 293億7655万 | +1.07% | 10.31 | 0.63 |
| 02/06 | 1,740 | 1,750 | 1,725 | 1,730 | -0.57% | 22,800 | 299億8315万 | +3.47% | 10.52 | 0.64 |
| 02/05 | 1,725 | 1,745 | 1,725 | 1,740 | +0.58% | 20,600 | 301億5646万 | +4.57% | 10.58 | 0.65 |
| 02/04 | 1,730 | 1,750 | 1,725 | 1,730 | +0.29% | 22,000 | 299億8315万 | +4.41% | 10.52 | 0.64 |
| 02/01 | 1,730 | 1,750 | 1,720 | 1,725 | -0.29% | 24,400 | 298億9649万 | +4.55% | 10.49 | 0.64 |
| 01/31 | 1,755 | 1,755 | 1,725 | 1,730 | -1.42% | 25,000 | 299億8315万 | +5.55% | 10.52 | 0.64 |
| 01/30 | 1,750 | 1,770 | 1,735 | 1,755 | -0.57% | 36,000 | 304億1643万 | +7.8% | 10.68 | 0.65 |
| 01/29 | 1,760 | 1,770 | 1,750 | 1,765 | +0.57% | 32,200 | 305億8974万 | +9.36% | 10.74 | 0.66 |
| 01/28 | 1,760 | 1,770 | 1,750 | 1,755 | -0.28% | 54,200 | 304億1643万 | +9.76% | 10.68 | 0.65 |
| 01/25 | 1,690 | 1,760 | 1,680 | 1,760 | +5.39% | 120,200 | 305億309万 | +11.04% | 10.71 | 0.65 |
| 01/24 | 1,635 | 1,670 | 1,630 | 1,670 | +2.14% | 35,000 | 289億4327万 | +6.37% | 10.16 | 0.62 |
| 01/23 | 1,660 | 1,665 | 1,620 | 1,635 | -0.91% | 34,800 | 283億3667万 | +4.94% | 9.95 | 0.61 |
| 01/22 | 1,645 | 1,670 | 1,640 | 1,650 | +0.3% | 50,800 | 285億9664万 | +6.59% | 10.04 | 0.61 |
| 01/21 | 1,625 | 1,670 | 1,610 | 1,645 | +1.86% | 44,400 | 285億999万 | +6.96% | 10.01 | 0.61 |
| 01/18 | 1,590 | 1,615 | 1,590 | 1,615 | +3.19% | 17,200 | 279億9005万 | +5.69% | 9.82 | 0.6 |
| 01/17 | 1,585 | 1,605 | 1,560 | 1,565 | -1.26% | 26,400 | 271億2348万 | +2.96% | 9.52 | 0.58 |
| 01/16 | 1,620 | 1,630 | 1,580 | 1,585 | -2.76% | 26,800 | 274億7011万 | +4.69% | 9.64 | 0.59 |
| 01/15 | 1,635 | 1,655 | 1,625 | 1,630 | -0.31% | 21,400 | 282億5002万 | +8.23% | 9.92 | 0.61 |
| 01/11 | 1,680 | 1,685 | 1,635 | 1,635 | -2.68% | 22,800 | 283億3667万 | +9.22% | 9.95 | 0.61 |
| 01/10 | 1,690 | 1,690 | 1,665 | 1,680 | +0.6% | 24,800 | 291億1658万 | +12.98% | 10.22 | 0.62 |
| 01/09 | 1,615 | 1,685 | 1,600 | 1,670 | +1.83% | 47,600 | 289億4327万 | +13.22% | 10.16 | 0.62 |
| 01/08 | 1,670 | 1,670 | 1,635 | 1,640 | -1.8% | 38,200 | 284億2333万 | +12.1% | 9.98 | 0.61 |
| 01/07 | 1,675 | 1,690 | 1,650 | 1,670 | +0.6% | 57,000 | 289億4327万 | +14.93% | 10.16 | 0.62 |
| 01/04 | 1,635 | 1,675 | 1,610 | 1,660 | +4.73% | 77,000 | 287億6996万 | +15.28% | 10.1 | 0.62 |
| 2012 |
| 12/28 | 1,565 | 1,600 | 1,500 | 1,585 | +1.28% | 53,800 | - | +10.92% | - | - |
| 12/27 | 1,550 | 1,610 | 1,535 | 1,565 | +0.97% | 88,800 | - | +10.13% | - | - |
| 12/26 | 1,570 | 1,570 | 1,540 | 1,550 | -0.96% | 28,200 | - | +9.7% | - | - |
| 12/25 | 1,570 | 1,600 | 1,515 | 1,565 | +1.29% | 99,200 | - | +11.39% | - | - |
| 12/21 | 1,465 | 1,550 | 1,465 | 1,545 | +6.55% | 85,400 | - | +10.75% | - | - |
| 12/20 | 1,445 | 1,450 | 1,430 | 1,450 | +0.35% | 23,600 | - | +4.62% | - | - |
| 12/19 | 1,415 | 1,445 | 1,415 | 1,445 | +2.48% | 19,400 | - | +4.79% | - | - |
| 12/18 | 1,410 | 1,435 | 1,405 | 1,410 | +0.71% | 19,000 | - | +2.84% | - | - |
| 12/17 | 1,420 | 1,425 | 1,400 | 1,400 | -0.36% | 11,400 | - | +2.49% | - | - |
| 12/14 | 1,375 | 1,415 | 1,375 | 1,405 | +1.81% | 31,400 | - | +3.16% | - | - |
| 12/13 | 1,390 | 1,400 | 1,380 | 1,380 | 0% | 17,400 | - | +1.69% | - | - |
| 12/12 | 1,385 | 1,395 | 1,380 | 1,380 | 0% | 6,600 | - | +1.92% | - | - |
| 12/11 | 1,385 | 1,410 | 1,380 | 1,380 | -1.78% | 7,800 | - | +2.15% | - | - |
| 12/10 | 1,415 | 1,415 | 1,395 | 1,405 | +1.08% | 9,400 | - | +4.23% | - | - |
| 12/07 | 1,410 | 1,410 | 1,390 | 1,390 | -1.42% | 7,200 | - | +3.35% | - | - |
| 12/06 | 1,405 | 1,410 | 1,400 | 1,410 | +0.36% | 6,600 | - | +5.07% | - | - |
| 12/05 | 1,390 | 1,410 | 1,390 | 1,405 | +0.36% | 7,200 | - | +5.01% | - | - |
| 12/04 | 1,395 | 1,400 | 1,390 | 1,400 | +0.72% | 5,600 | - | +4.95% | - | - |
| 12/03 | 1,390 | 1,400 | 1,375 | 1,390 | 0% | 17,600 | - | +4.43% | - | - |
| 11/30 | 1,385 | 1,400 | 1,370 | 1,390 | +0.72% | 15,200 | - | +4.43% | - | - |
| 11/29 | 1,390 | 1,395 | 1,380 | 1,380 | -0.36% | 9,400 | - | +3.84% | - | - |
| 11/28 | 1,380 | 1,385 | 1,370 | 1,385 | +0.73% | 3,800 | - | +4.29% | - | - |
| 11/27 | 1,345 | 1,380 | 1,345 | 1,375 | +2.23% | 10,600 | - | +3.62% | - | - |
| 11/26 | 1,385 | 1,395 | 1,345 | 1,345 | -3.58% | 14,800 | - | +1.36% | - | - |
| 11/22 | 1,385 | 1,400 | 1,380 | 1,395 | +1.45% | 20,600 | - | +5.12% | - | - |
| 11/21 | 1,355 | 1,380 | 1,355 | 1,375 | +0.73% | 17,000 | - | +3.62% | - | - |
| 11/20 | 1,365 | 1,370 | 1,360 | 1,365 | +0.37% | 6,200 | - | +3.02% | - | - |
| 11/19 | 1,330 | 1,365 | 1,330 | 1,360 | +3.03% | 7,200 | - | +2.64% | - | - |
| 11/16 | 1,305 | 1,325 | 1,305 | 1,320 | +1.54% | 9,400 | - | -0.3% | - | - |
| 11/15 | 1,275 | 1,300 | 1,275 | 1,300 | +1.96% | 7,200 | - | -1.74% | - | - |
| 11/14 | 1,280 | 1,280 | 1,270 | 1,275 | +0.79% | 5,200 | - | -3.77% | - | - |
| 11/13 | 1,275 | 1,275 | 1,265 | 1,265 | -0.78% | 10,400 | - | -4.74% | - | - |
| 11/12 | 1,290 | 1,290 | 1,270 | 1,275 | -1.16% | 8,800 | - | -4.21% | - | - |
| 11/09 | 1,290 | 1,300 | 1,285 | 1,290 | -0.39% | 6,600 | - | -3.3% | - | - |
| 11/08 | 1,305 | 1,305 | 1,290 | 1,295 | 0% | 3,400 | - | -3.14% | - | - |
| 11/07 | 1,310 | 1,310 | 1,290 | 1,295 | -0.77% | 8,400 | - | -3.29% | - | - |
| 11/06 | 1,310 | 1,310 | 1,305 | 1,305 | -0.38% | 1,200 | - | -2.68% | - | - |
| 11/05 | 1,330 | 1,330 | 1,310 | 1,310 | -1.5% | 4,200 | - | -2.6% | - | - |
| 11/02 | 1,340 | 1,340 | 1,330 | 1,330 | +0.38% | 4,600 | - | -1.34% | - | - |
| 11/01 | 1,325 | 1,330 | 1,325 | 1,325 | +1.53% | 5,000 | - | -1.92% | - | - |
| 10/31 | 1,300 | 1,315 | 1,295 | 1,305 | +0.38% | 9,200 | - | -3.48% | - | - |
| 10/30 | 1,320 | 1,330 | 1,300 | 1,300 | -2.62% | 8,400 | - | -4.13% | - | - |
