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 | 10/1, 株式分割 1→100 |
| 2013 |
| 03/29 | 915 | 918 | 871 | 888 | -2.95% | 1,523,400 | 935億9404万 | -3.79% | 15.53 | - |
| 03/28 | 920 | 930 | 911 | 915 | -1.08% | 898,500 | 964億3981万 | -0.65% | 16.01 | - |
| 03/27 | 900 | 925 | 900 | 925 | -3.75% | 2,015,300 | 974億9379万 | +0.87% | 16.18 | - |
| 03/26 | 979 | 979 | 957 | 961 | -1.64% | 2,766,500 | 1012億8815万 | +5.37% | 16.81 | - |
| 03/25 | 970 | 979 | 968 | 977 | +0.93% | 1,758,200 | 1029億7452万 | +7.72% | 17.09 | - |
| 03/22 | 965 | 978 | 957 | 968 | +0.41% | 1,572,600 | 1020億2594万 | +7.44% | 16.93 | - |
| 03/21 | 965 | 966 | 958 | 964 | +0.63% | 1,133,600 | 1015億8506万 | +7.71% | 16.86 | - |
| 03/19 | 980 | 985 | 948 | 958 | -1.14% | 1,622,900 | 1009億5279万 | +7.76% | 16.75 | - |
| 03/18 | 980 | 990 | 968 | 969 | +0.1% | 1,321,700 | 1021億1196万 | +9.74% | 16.95 | - |
| 03/15 | 954 | 976 | 953 | 968 | +1.89% | 1,437,500 | 1020億658万 | +10.38% | 16.93 | - |
| 03/14 | 949 | 951 | 939 | 950 | +0.74% | 635,300 | 1001億976万 | +8.94% | 16.61 | - |
| 03/13 | 921 | 950 | 920 | 943 | +1.29% | 1,067,400 | 993億7211万 | +8.77% | 16.49 | - |
| 03/12 | 953 | 953 | 931 | 931 | -1.69% | 729,700 | 981億756万 | +7.75% | 16.28 | - |
| 03/11 | 935 | 960 | 930 | 947 | +1.94% | 1,186,400 | 997億9362万 | +9.86% | 16.56 | - |
| 03/08 | 922 | 932 | 920 | 929 | +0.43% | 851,800 | 978億9681万 | +8.15% | 16.25 | - |
| 03/07 | 937 | 939 | 925 | 925 | -0.96% | 533,800 | 974億7529万 | +7.93% | 16.18 | - |
| 03/06 | 927 | 935 | 919 | 934 | +1.74% | 580,200 | 984億2370万 | +9.11% | 16.34 | - |
| 03/05 | 931 | 934 | 915 | 918 | +0.66% | 909,900 | 967億3764万 | +7.49% | 16.06 | - |
| 03/04 | 897 | 933 | 896 | 912 | +2.82% | 1,190,400 | 961億537万 | +6.92% | 15.95 | - |
| 03/01 | 881 | 893 | 880 | 887 | +1.37% | 773,800 | 934億7090万 | +4.23% | 15.51 | - |
| 02/28 | 875 | 884 | 873 | 875 | +0.23% | 395,800 | 922億636万 | +3.18% | 15.3 | - |
| 02/27 | 881 | 881 | 868 | 873 | +0.23% | 485,800 | 919億9560万 | +3.19% | 15.27 | - |
| 02/26 | 855 | 882 | 854 | 871 | +1.52% | 957,800 | 917億8484万 | +3.32% | 15.23 | - |
| 02/25 | 835 | 859 | 833 | 858 | +3.87% | 901,700 | 904億1492万 | +1.9% | 15.01 | - |
| 02/22 | 835 | 835 | 825 | 826 | -0.6% | 450,600 | 870億4280万 | -1.67% | 14.45 | - |
| 02/21 | 821 | 834 | 818 | 831 | +1.34% | 705,000 | 875億6969万 | -1.07% | 14.53 | - |
| 02/20 | 818 | 827 | 818 | 820 | +0.74% | 607,400 | 864億1053万 | -2.26% | 14.34 | - |
| 02/19 | 816 | 821 | 814 | 814 | -0.37% | 551,000 | 857億7826万 | -2.86% | 14.24 | - |
| 02/18 | 825 | 825 | 816 | 817 | -0.97% | 573,300 | 860億9439万 | -2.51% | 14.29 | - |
| 02/15 | 825 | 828 | 811 | 825 | -0.24% | 819,200 | 869億3742万 | -1.43% | 14.43 | - |
| 02/14 | 809 | 832 | 806 | 827 | +1.97% | 860,900 | 871億4818万 | -1.08% | 14.46 | - |
| 02/13 | 812 | 818 | 810 | 811 | -0.61% | 736,000 | 854億6212万 | -2.99% | 14.18 | - |
| 02/12 | 828 | 829 | 815 | 816 | -1.09% | 623,700 | 859億8901万 | -2.28% | 14.27 | - |
| 02/08 | 825 | 834 | 823 | 825 | 0% | 839,900 | 869億3742万 | -1.08% | 14.43 | - |
| 02/07 | 846 | 848 | 824 | 825 | -1.43% | 1,105,000 | 869億3742万 | -1.08% | 14.43 | - |
| 02/06 | 853 | 856 | 813 | 837 | -3.57% | 2,187,700 | 882億197万 | +0.6% | 14.64 | - |
| 02/05 | 868 | 873 | 863 | 868 | -0.34% | 664,600 | 914億6871万 | +4.58% | 15.18 | - |
| 02/04 | 875 | 879 | 869 | 871 | -0.46% | 647,700 | 917億8484万 | +5.32% | 15.23 | - |
| 02/01 | 889 | 891 | 855 | 875 | -2.02% | 1,051,800 | 922億636万 | +6.32% | 15.3 | - |
| 01/31 | 897 | 898 | 887 | 893 | -0.78% | 742,200 | 941億317万 | +9.17% | 15.62 | - |
| 01/30 | 878 | 900 | 873 | 900 | +3.33% | 728,500 | 948億4083万 | +10.7% | 15.74 | - |
| 01/29 | 892 | 899 | 869 | 871 | -2.02% | 948,000 | 917億8484万 | +7.8% | 15.23 | - |
| 01/28 | 872 | 903 | 871 | 889 | +2.54% | 1,838,300 | 936億8166万 | +10.71% | 15.55 | - |
| 01/25 | 825 | 867 | 825 | 867 | +5.22% | 1,717,000 | 913億6333万 | +8.78% | 15.16 | - |
| 01/24 | 811 | 827 | 811 | 824 | +1.6% | 853,400 | 868億3204万 | +3.91% | 14.41 | - |
| 01/23 | 810 | 817 | 809 | 811 | -0.25% | 712,000 | 854億6212万 | +2.66% | 14.18 | - |
| 01/22 | 821 | 825 | 809 | 813 | -1.45% | 1,048,200 | 856億7288万 | +3.3% | 14.22 | - |
| 01/21 | 832 | 833 | 818 | 825 | -0.36% | 1,023,400 | 869億3742万 | +5.1% | 14.43 | - |
| 01/18 | 817 | 840 | 816 | 828 | +2.1% | 2,187,400 | 872億5356万 | +5.88% | 14.48 | - |
| 01/17 | 812 | 838 | 808 | 811 | +0.37% | 2,185,900 | 854億6212万 | +3.97% | 14.18 | - |
| 01/16 | 802 | 814 | 802 | 808 | +1% | 1,802,500 | 851億4598万 | +3.72% | 14.13 | - |
| 01/15 | 803 | 803 | 798 | 800 | -0.37% | 954,400 | 843億296万 | +2.96% | 13.99 | - |
| 01/11 | 801 | 805 | 798 | 803 | -0.12% | 1,691,700 | 846億1909万 | +3.48% | 14.04 | - |
| 01/10 | 805 | 806 | 799 | 804 | -0.25% | 1,441,600 | 847億2447万 | +3.74% | 14.06 | - |
| 01/09 | 806 | 811 | 803 | 806 | -0.25% | 1,774,300 | 849億3523万 | +4.27% | 14.1 | - |
| 01/08 | 806 | 828 | 804 | 808 | -0.12% | 2,290,600 | 851億4598万 | +4.8% | 14.13 | - |
| 01/07 | 781 | 810 | 777 | 809 | +2.66% | 4,240,800 | 852億5136万 | +5.06% | 14.15 | - |
| 01/04 | 802 | 803 | 780 | 788 | -1.99% | 4,095,300 | 830億3841万 | +2.74% | 13.78 | - |
| 2012 |
| 12/28 | 795 | 808 | 794 | 804 | +0.75% | 2,644,600 | - | +5.1% | - | - |
| 12/27 | 787 | 805 | 784 | 798 | +1.4% | 2,673,700 | - | +4.86% | - | - |
| 12/26 | 775 | 792 | 773 | 787 | +1.29% | 1,623,600 | - | +3.83% | - | - |
| 12/25 | 762 | 780 | 762 | 777 | +1.44% | 1,781,800 | - | +2.78% | - | - |
| 12/21 | 768 | 771 | 764 | 766 | -0.39% | 1,047,300 | - | +2.13% | - | - |
| 12/20 | 765 | 769 | 761 | 769 | +0.13% | 872,600 | 810億2084万 | +3.78% | 13.45 | - |
| 12/19 | 754 | 771 | 754 | 768 | +1.86% | 1,901,800 | - | +5.06% | - | - |
| 12/18 | 753 | 755 | 752 | 754 | +0.13% | 1,271,600 | - | +4.43% | - | - |
| 12/17 | 757 | 759 | 751 | 753 | -0.4% | 1,127,000 | - | +5.61% | - | - |
| 12/14 | 744 | 762 | 743 | 756 | +1.48% | 1,778,000 | - | +7.23% | - | - |
| 12/13 | 750 | 755 | 745 | 745 | -0.8% | 2,077,900 | - | +7.04% | - | - |
| 12/12 | 752 | 754 | 746 | 751 | -0.13% | 1,194,900 | - | +9.16% | - | - |
| 12/11 | 754 | 755 | 746 | 752 | -0.66% | 1,395,900 | - | +10.59% | - | - |
| 12/10 | 760 | 765 | 756 | 757 | -0.26% | 940,500 | - | +12.82% | - | - |
| 12/07 | 766 | 768 | 759 | 759 | -1.56% | 1,180,400 | - | +14.65% | - | - |
| 12/06 | 771 | 772 | 762 | 771 | 0% | 1,270,400 | - | +17.89% | - | - |
| 12/05 | 774 | 778 | 768 | 771 | -0.26% | 1,336,200 | - | +19.53% | - | - |
| 12/04 | 777 | 794 | 772 | 773 | +0.13% | 3,048,600 | - | +21.16% | - | - |
| 12/03 | 780 | 794 | 763 | 772 | +0.65% | 5,585,500 | - | +22.73% | - | - |
| 11/30 | 760 | 768 | 758 | 767 | +0.26% | 1,129,100 | - | +23.51% | - | - |
| 11/29 | 758 | 769 | 748 | 765 | +0.26% | 1,680,200 | - | +24.8% | - | - |
| 11/28 | 761 | 771 | 756 | 763 | -1.42% | 1,225,900 | - | +26.12% | - | - |
| 11/27 | 728 | 800 | 724 | 774 | +6.32% | 3,651,900 | - | +29.65% | - | - |
| 11/26 | 730 | 736 | 724 | 728 | -0.68% | 2,270,200 | - | +23.81% | - | - |
| 11/22 | 720 | 737 | 719 | 733 | +1.81% | 2,250,300 | - | +26.16% | - | - |
| 11/21 | 721 | 734 | 718 | 720 | 0% | 2,689,000 | - | +25.44% | - | - |
| 11/20 | 728 | 732 | 715 | 720 | -1.64% | 5,600,400 | - | +26.76% | - | - |
| 11/19 | 732 | 732 | 701 | 732 | +15.82% | 5,605,600 | - | +30.48% | - | - |
| 11/16 | 632 | 632 | 632 | 632 | +18.8% | 156,200 | - | +14.08% | - | - |
| 11/15 | 534 | 535 | 529 | 532 | -0.19% | 485,200 | - | -3.45% | - | - |
| 11/14 | 533 | 539 | 532 | 533 | -0.56% | 204,100 | - | -3.44% | - | - |
| 11/13 | 535 | 542 | 532 | 536 | +0.19% | 407,700 | - | -2.9% | - | - |
| 11/12 | 545 | 546 | 535 | 535 | -2.19% | 317,400 | - | -3.08% | - | - |
| 11/09 | 538 | 548 | 538 | 547 | +1.3% | 303,500 | - | -0.91% | - | - |
| 11/08 | 537 | 547 | 536 | 540 | -0.55% | 246,700 | - | -2% | - | - |
| 11/07 | 539 | 548 | 537 | 543 | +0.37% | 403,600 | - | -1.27% | - | - |
| 11/06 | 534 | 543 | 534 | 541 | +1.5% | 403,100 | - | -1.46% | - | - |
| 11/05 | 540 | 541 | 531 | 533 | -1.48% | 266,600 | - | -2.56% | - | - |
| 11/02 | 541 | 544 | 536 | 541 | +0.93% | 582,400 | - | -0.92% | - | - |
| 11/01 | 558 | 558 | 525 | 536 | -5.63% | 1,062,100 | - | -1.47% | - | - |
| 10/31 | 576 | 578 | 568 | 568 | -1.73% | 470,900 | - | +4.8% | - | - |
| 10/30 | 568 | 583 | 561 | 578 | +1.94% | 879,500 | - | +7.04% | - | - |
