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 |
|---|
| 2014 | 10/1, 株式併合 2→1 |
| 2013 |
| 03/29 | 1,948 | 1,956 | 1,944 | 1,948 | 0% | 71,000 | 1410億9377万 | +3.23% | 42.92 | 1.23 |
| 03/28 | 1,950 | 1,952 | 1,942 | 1,948 | +0.62% | 75,000 | 1410億9377万 | +3.62% | 42.92 | 1.23 |
| 03/27 | 1,932 | 1,942 | 1,902 | 1,936 | -1.83% | 60,500 | 1402億2461万 | +3.31% | 42.66 | 1.23 |
| 03/26 | 1,960 | 1,974 | 1,958 | 1,972 | +0.72% | 108,500 | 1428億3209万 | +5.62% | 43.45 | 1.25 |
| 03/25 | 1,954 | 1,972 | 1,952 | 1,958 | +0.41% | 58,000 | 1418億1807万 | +5.27% | 43.15 | 1.24 |
| 03/22 | 1,954 | 1,970 | 1,950 | 1,950 | -1.52% | 109,500 | 1412億3863万 | +5.29% | 42.97 | 1.24 |
| 03/21 | 1,982 | 1,996 | 1,976 | 1,980 | +0.1% | 135,000 | 1434億1153万 | +7.38% | 43.63 | 1.25 |
| 03/19 | 1,956 | 1,980 | 1,956 | 1,978 | +1.23% | 83,500 | 1432億6667万 | +7.73% | 43.59 | 1.25 |
| 03/18 | 1,920 | 1,964 | 1,920 | 1,954 | +1.03% | 157,500 | 1415億2835万 | +6.83% | 43.06 | 1.24 |
| 03/15 | 1,894 | 1,934 | 1,892 | 1,934 | +2.65% | 118,500 | 1400億7975万 | +6.15% | 42.62 | 1.23 |
| 03/14 | 1,886 | 1,890 | 1,876 | 1,884 | 0% | 57,000 | 1364億5824万 | +3.74% | 41.51 | 1.19 |
| 03/13 | 1,870 | 1,894 | 1,870 | 1,884 | +0.75% | 98,000 | 1364億5824万 | +3.92% | 41.51 | 1.19 |
| 03/12 | 1,882 | 1,884 | 1,870 | 1,870 | -1.48% | 80,000 | 1354億4422万 | +3.37% | 41.21 | 1.19 |
| 03/11 | 1,902 | 1,902 | 1,884 | 1,898 | -0.21% | 99,000 | 1374億7227万 | +5.09% | 41.82 | 1.2 |
| 03/08 | 1,876 | 1,910 | 1,872 | 1,902 | +2.48% | 219,000 | 1377億6199万 | +5.55% | 41.91 | 1.21 |
| 03/07 | 1,836 | 1,862 | 1,836 | 1,856 | +1.42% | 106,500 | 1344億3020万 | +3.23% | 40.9 | 1.18 |
| 03/06 | 1,818 | 1,830 | 1,818 | 1,830 | +0.66% | 49,500 | 1325億4702万 | +1.84% | 40.32 | 1.16 |
| 03/05 | 1,828 | 1,838 | 1,816 | 1,818 | -0.55% | 72,000 | 1316億7786万 | +1.22% | 40.06 | 1.15 |
| 03/04 | 1,836 | 1,838 | 1,824 | 1,828 | +0.44% | 89,000 | 1324億216万 | +1.84% | 40.28 | 1.16 |
| 03/01 | 1,816 | 1,826 | 1,806 | 1,820 | +0.22% | 72,500 | 1318億2272万 | +1.39% | 40.1 | 1.15 |
| 02/28 | 1,816 | 1,816 | 1,804 | 1,816 | +0.44% | 72,000 | 1315億3300万 | +1.23% | 40.02 | 1.15 |
| 02/27 | 1,802 | 1,818 | 1,802 | 1,808 | +0.33% | 67,000 | 1309億5356万 | +0.89% | 39.84 | 1.15 |
| 02/26 | 1,794 | 1,810 | 1,792 | 1,802 | -0.22% | 63,000 | 1305億1898万 | +0.56% | 39.71 | 1.14 |
| 02/25 | 1,808 | 1,814 | 1,798 | 1,806 | +0.56% | 125,000 | 1308億870万 | +0.78% | 39.8 | 1.14 |
| 02/22 | 1,780 | 1,798 | 1,780 | 1,796 | +1.35% | 114,500 | 1300億8440万 | +0.22% | 39.58 | 1.14 |
| 02/21 | 1,786 | 1,798 | 1,772 | 1,772 | -0.89% | 79,500 | 1283億4608万 | -1.12% | 39.05 | 1.12 |
| 02/20 | 1,774 | 1,792 | 1,772 | 1,788 | +0.45% | 118,000 | 1295億496万 | -0.28% | 39.4 | 1.13 |
| 02/19 | 1,786 | 1,790 | 1,774 | 1,780 | -0.22% | 106,500 | 1289億2552万 | -0.73% | 39.22 | 1.13 |
| 02/18 | 1,766 | 1,788 | 1,760 | 1,784 | +1.71% | 91,500 | 1292億1524万 | -0.56% | 39.31 | 1.13 |
| 02/15 | 1,766 | 1,768 | 1,748 | 1,754 | -0.68% | 97,000 | 1270億4234万 | -2.23% | 38.65 | 1.11 |
| 02/14 | 1,780 | 1,786 | 1,766 | 1,766 | -0.9% | 93,500 | 1279億1150万 | -1.67% | 38.91 | 1.12 |
| 02/13 | 1,784 | 1,786 | 1,780 | 1,782 | -0.22% | 77,500 | 1290億7038万 | -0.78% | 39.27 | 1.13 |
| 02/12 | 1,792 | 1,800 | 1,786 | 1,786 | -0.11% | 84,500 | 1293億6010万 | -0.56% | 39.36 | 1.13 |
| 02/08 | 1,794 | 1,796 | 1,784 | 1,788 | -0.22% | 71,000 | 1295億496万 | -0.45% | 39.4 | 1.13 |
| 02/07 | 1,794 | 1,798 | 1,790 | 1,792 | -0.11% | 80,000 | 1297億9468万 | -0.22% | 39.49 | 1.14 |
| 02/06 | 1,794 | 1,808 | 1,790 | 1,794 | +0.22% | 66,000 | 1299億3954万 | -0.11% | 39.53 | 1.14 |
| 02/05 | 1,792 | 1,804 | 1,790 | 1,790 | -0.11% | 66,500 | 1296億4982万 | -0.33% | 39.44 | 1.13 |
| 02/04 | 1,800 | 1,802 | 1,792 | 1,792 | -0.55% | 62,500 | 1297億9468万 | -0.28% | 39.49 | 1.14 |
| 02/01 | 1,808 | 1,812 | 1,802 | 1,802 | +0.11% | 48,000 | 1305億1898万 | +0.28% | 39.71 | 1.14 |
| 01/31 | 1,816 | 1,816 | 1,790 | 1,800 | -1.42% | 120,000 | 1303億7412万 | +0.06% | 39.66 | 1.14 |
| 01/30 | 1,822 | 1,830 | 1,816 | 1,826 | +0.88% | 52,000 | 1322億5730万 | +1.5% | 40.24 | 1.16 |
| 01/29 | 1,802 | 1,818 | 1,802 | 1,810 | +0.44% | 43,500 | 1310億9842万 | +0.72% | 39.88 | 1.15 |
| 01/28 | 1,818 | 1,820 | 1,802 | 1,802 | -0.33% | 58,000 | 1305億1898万 | +0.33% | 39.71 | 1.14 |
| 01/25 | 1,798 | 1,810 | 1,790 | 1,808 | +0.78% | 75,500 | 1309億5356万 | +0.72% | 39.84 | 1.15 |
| 01/24 | 1,786 | 1,798 | 1,782 | 1,794 | +0.22% | 69,500 | 1299億3954万 | +0.06% | 39.53 | 1.14 |
| 01/23 | 1,786 | 1,792 | 1,782 | 1,790 | -0.11% | 59,500 | 1296億4982万 | -0.11% | 39.44 | 1.13 |
| 01/22 | 1,802 | 1,808 | 1,784 | 1,792 | -0.55% | 75,500 | 1297億9468万 | +0.06% | 39.49 | 1.14 |
| 01/21 | 1,808 | 1,816 | 1,802 | 1,802 | -0.33% | 50,000 | 1305億1898万 | +0.61% | 39.71 | 1.14 |
| 01/18 | 1,810 | 1,810 | 1,800 | 1,808 | +0.89% | 50,000 | 1309億5356万 | +1.01% | 39.84 | 1.15 |
| 01/17 | 1,800 | 1,802 | 1,788 | 1,792 | -0.11% | 53,500 | 1297億9468万 | +0.17% | 39.49 | 1.14 |
| 01/16 | 1,804 | 1,808 | 1,794 | 1,794 | -0.22% | 49,000 | 1299億3954万 | +0.28% | 39.53 | 1.14 |
| 01/15 | 1,810 | 1,812 | 1,798 | 1,798 | 0% | 68,000 | 1302億2926万 | +0.56% | 39.62 | 1.14 |
| 01/11 | 1,800 | 1,806 | 1,796 | 1,798 | +0.11% | 47,000 | 1302億2926万 | +0.62% | 39.62 | 1.14 |
| 01/10 | 1,788 | 1,798 | 1,780 | 1,796 | +0.56% | 65,000 | 1300億8440万 | +0.5% | 39.58 | 1.14 |
| 01/09 | 1,788 | 1,796 | 1,782 | 1,786 | 0% | 55,500 | 1293億6010万 | -0.11% | 39.36 | 1.13 |
| 01/08 | 1,782 | 1,814 | 1,782 | 1,786 | +0.11% | 88,000 | 1293億6010万 | -0.17% | 39.36 | 1.13 |
| 01/07 | 1,796 | 1,796 | 1,780 | 1,784 | +0.11% | 58,000 | 1292億1524万 | -0.34% | 39.31 | 1.13 |
| 01/04 | 1,806 | 1,806 | 1,780 | 1,782 | +0.22% | 50,000 | 1290億7038万 | -0.56% | 39.27 | 1.13 |
| 2012 |
| 12/28 | 1,790 | 1,798 | 1,774 | 1,778 | -0.89% | 67,000 | - | -0.78% | - | - |
| 12/27 | 1,806 | 1,814 | 1,794 | 1,794 | -0.66% | 39,000 | - | 0% | - | - |
| 12/26 | 1,800 | 1,808 | 1,784 | 1,806 | +0.44% | 28,500 | - | +0.67% | - | - |
| 12/25 | 1,814 | 1,822 | 1,798 | 1,798 | -0.66% | 48,500 | - | +0.22% | - | - |
| 12/21 | 1,834 | 1,836 | 1,808 | 1,810 | -1.31% | 70,500 | - | +1% | - | - |
| 12/20 | 1,838 | 1,840 | 1,824 | 1,834 | +0.88% | 118,000 | - | +2.46% | - | - |
| 12/19 | 1,794 | 1,818 | 1,786 | 1,818 | +2.36% | 102,000 | - | +1.79% | - | - |
| 12/18 | 1,786 | 1,794 | 1,772 | 1,776 | -0.22% | 71,500 | - | -0.34% | - | - |
| 12/17 | 1,790 | 1,790 | 1,770 | 1,780 | +1.14% | 48,000 | - | 0% | - | - |
| 12/14 | 1,760 | 1,784 | 1,760 | 1,760 | -0.23% | 101,500 | - | -1.07% | - | - |
| 12/13 | 1,782 | 1,784 | 1,764 | 1,764 | -0.56% | 39,000 | - | -0.79% | - | - |
| 12/12 | 1,772 | 1,782 | 1,772 | 1,774 | +0.11% | 29,500 | - | -0.22% | - | - |
| 12/11 | 1,774 | 1,780 | 1,770 | 1,772 | -0.56% | 26,500 | - | -0.39% | - | - |
| 12/10 | 1,782 | 1,792 | 1,776 | 1,782 | +0.11% | 29,000 | - | +0.17% | - | - |
| 12/07 | 1,786 | 1,796 | 1,780 | 1,780 | -0.22% | 48,500 | - | 0% | - | - |
| 12/06 | 1,798 | 1,800 | 1,780 | 1,784 | -0.22% | 52,000 | - | +0.17% | - | - |
| 12/05 | 1,776 | 1,790 | 1,770 | 1,788 | +0.68% | 38,500 | - | +0.39% | - | - |
| 12/04 | 1,770 | 1,788 | 1,770 | 1,776 | -0.11% | 33,000 | - | -0.28% | - | - |
| 12/03 | 1,810 | 1,810 | 1,772 | 1,778 | -0.67% | 41,500 | - | -0.28% | - | - |
| 11/30 | 1,810 | 1,810 | 1,790 | 1,790 | -1% | 41,000 | - | +0.34% | - | - |
| 11/29 | 1,794 | 1,814 | 1,792 | 1,808 | -0.22% | 34,500 | - | +1.29% | - | - |
| 11/28 | 1,802 | 1,824 | 1,802 | 1,812 | -0.77% | 45,000 | - | +1.51% | - | - |
| 11/27 | 1,818 | 1,832 | 1,818 | 1,826 | +0.44% | 45,000 | - | +2.35% | - | - |
| 11/26 | 1,824 | 1,834 | 1,816 | 1,818 | +0.78% | 42,000 | - | +1.96% | - | - |
| 11/22 | 1,824 | 1,824 | 1,798 | 1,804 | -0.22% | 33,500 | - | +1.12% | - | - |
| 11/21 | 1,812 | 1,812 | 1,788 | 1,808 | 0% | 35,500 | - | +1.29% | - | - |
| 11/20 | 1,820 | 1,826 | 1,802 | 1,808 | +0.22% | 57,000 | - | +1.35% | - | - |
| 11/19 | 1,776 | 1,804 | 1,776 | 1,804 | +2.85% | 62,000 | - | +1.12% | - | - |
| 11/16 | 1,766 | 1,766 | 1,736 | 1,754 | +0.34% | 51,000 | - | -1.63% | - | - |
| 11/15 | 1,736 | 1,752 | 1,736 | 1,748 | +0.69% | 47,500 | - | -2.02% | - | - |
| 11/14 | 1,726 | 1,740 | 1,724 | 1,736 | +0.58% | 28,000 | - | -2.69% | - | - |
| 11/13 | 1,724 | 1,750 | 1,722 | 1,726 | +0.12% | 39,500 | - | -3.36% | - | - |
| 11/12 | 1,736 | 1,740 | 1,724 | 1,724 | -0.92% | 32,000 | - | -3.69% | - | - |
| 11/09 | 1,742 | 1,754 | 1,730 | 1,740 | -0.8% | 42,000 | - | -3.17% | - | - |
| 11/08 | 1,766 | 1,768 | 1,752 | 1,754 | -0.57% | 47,500 | - | -2.72% | - | - |
| 11/07 | 1,788 | 1,788 | 1,764 | 1,764 | -1.23% | 32,500 | - | -2.49% | - | - |
| 11/06 | 1,782 | 1,790 | 1,782 | 1,786 | -0.11% | 23,000 | - | -1.54% | - | - |
| 11/05 | 1,784 | 1,796 | 1,784 | 1,788 | -0.67% | 16,000 | - | -1.7% | - | - |
| 11/02 | 1,814 | 1,814 | 1,792 | 1,800 | +0.22% | 43,000 | - | -1.37% | - | - |
| 11/01 | 1,800 | 1,822 | 1,794 | 1,796 | -0.22% | 34,500 | - | -1.86% | - | - |
| 10/31 | 1,780 | 1,806 | 1,772 | 1,800 | +1.01% | 46,500 | - | -1.91% | - | - |
| 10/30 | 1,794 | 1,820 | 1,782 | 1,782 | -2.09% | 49,000 | - | -3.15% | - | - |
