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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2015 | 10/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,078 | 1,091 | 1,068 | 1,091 | +1.39% | 1,256,800 | 3332億3152万 | +3.93% | 20.02 | 1.06 |
| 03/28 | 1,086 | 1,086 | 1,075 | 1,076 | -0.92% | 1,200,800 | 3286億5101万 | +2.99% | 19.74 | 1.05 |
| 03/27 | 1,094 | 1,095 | 1,081 | 1,086 | -2.47% | 1,021,600 | 3317億468万 | +4.35% | 19.93 | 1.06 |
| 03/26 | 1,100 | 1,115 | 1,096 | 1,114 | +0.34% | 888,400 | 3401億227万 | +7.5% | 20.43 | 1.09 |
| 03/25 | 1,096 | 1,114 | 1,093 | 1,110 | +2.42% | 1,032,800 | 3389億5714万 | +7.77% | 20.36 | 1.08 |
| 03/22 | 1,096 | 1,100 | 1,084 | 1,084 | -0.8% | 856,000 | 3309億4126万 | +5.94% | 19.88 | 1.06 |
| 03/21 | 1,088 | 1,093 | 1,083 | 1,093 | +0.81% | 835,600 | 3336億1322万 | +7.21% | 20.04 | 1.06 |
| 03/19 | 1,065 | 1,085 | 1,060 | 1,084 | +3.46% | 1,059,200 | 3309億4126万 | +6.77% | 19.88 | 1.06 |
| 03/18 | 1,063 | 1,065 | 1,044 | 1,048 | -2.22% | 1,028,400 | 3198億7172万 | +3.61% | 19.22 | 1.02 |
| 03/15 | 1,049 | 1,075 | 1,046 | 1,071 | +2.88% | 1,618,000 | 3271億2418万 | +6.17% | 19.65 | 1.04 |
| 03/14 | 1,050 | 1,056 | 1,034 | 1,041 | -0.48% | 1,065,600 | 3179億6318万 | +3.5% | 19.1 | 1.01 |
| 03/13 | 1,048 | 1,049 | 1,034 | 1,046 | -0.48% | 1,147,200 | 3194億9001万 | +4.1% | 19.19 | 1.02 |
| 03/12 | 1,066 | 1,066 | 1,050 | 1,051 | -1.52% | 1,117,200 | 3210億1684万 | +4.81% | 19.28 | 1.02 |
| 03/11 | 1,068 | 1,075 | 1,058 | 1,068 | 0% | 1,054,000 | 3259億7905万 | +6.64% | 19.58 | 1.04 |
| 03/08 | 1,069 | 1,074 | 1,056 | 1,068 | 0% | 2,892,000 | 3259億7905万 | +6.86% | 19.58 | 1.04 |
| 03/07 | 1,069 | 1,080 | 1,061 | 1,068 | +0.71% | 1,096,800 | 3259億7905万 | +7.07% | 19.58 | 1.04 |
| 03/06 | 1,039 | 1,060 | 1,038 | 1,060 | +2.29% | 964,400 | 3236億8880万 | +6.64% | 19.45 | 1.03 |
| 03/05 | 1,030 | 1,041 | 1,026 | 1,036 | +0.85% | 1,066,800 | 3164億3634万 | +4.46% | 19.01 | 1.01 |
| 03/04 | 1,018 | 1,031 | 1,015 | 1,028 | +1.36% | 951,600 | 3137億6438万 | +3.79% | 18.85 | 1 |
| 03/01 | 989 | 1,015 | 983 | 1,014 | +1.63% | 1,203,200 | 3095億6559万 | +2.5% | 18.6 | 0.99 |
| 02/28 | 980 | 998 | 980 | 998 | +2.44% | 1,254,800 | 3046億338万 | +0.96% | 18.3 | 0.97 |
| 02/27 | 979 | 981 | 971 | 974 | -0.13% | 818,000 | 2973億5092万 | -1.24% | 17.86 | 0.95 |
| 02/26 | 973 | 983 | 971 | 975 | -0.64% | 856,400 | 2977億3263万 | -1.22% | 17.89 | 0.95 |
| 02/25 | 979 | 988 | 978 | 981 | +0.26% | 1,086,800 | 2996億4117万 | -0.58% | 18 | 0.96 |
| 02/22 | 974 | 980 | 968 | 979 | +0.64% | 874,400 | 2988億7775万 | -0.84% | 17.95 | 0.95 |
| 02/21 | 975 | 984 | 971 | 973 | -0.51% | 945,200 | 2969億6921万 | -1.47% | 17.84 | 0.95 |
| 02/20 | 971 | 981 | 969 | 978 | +1.43% | 926,000 | 2984億9604万 | -0.96% | 17.93 | 0.95 |
| 02/19 | 961 | 971 | 959 | 964 | +0.13% | 836,800 | 2942億9725万 | -2.36% | 17.68 | 0.94 |
| 02/18 | 955 | 965 | 948 | 963 | +1.72% | 953,600 | 2939億1554万 | -2.48% | 17.66 | 0.94 |
| 02/15 | 963 | 964 | 945 | 946 | -1.94% | 1,843,200 | 2889億5333万 | -4.13% | 17.36 | 0.92 |
| 02/14 | 990 | 1,005 | 963 | 965 | -2.53% | 2,200,000 | 2946億7896万 | -2.33% | 17.7 | 0.94 |
| 02/13 | 994 | 1,001 | 985 | 990 | -0.5% | 840,400 | 3023億1313万 | +0.2% | 18.16 | 0.96 |
| 02/12 | 999 | 1,009 | 994 | 995 | +0.51% | 959,600 | 3038億3996万 | +0.81% | 18.25 | 0.97 |
| 02/08 | 996 | 1,008 | 988 | 990 | -1.74% | 1,540,400 | 3023億1313万 | +0.51% | 18.16 | 0.96 |
| 02/07 | 1,009 | 1,015 | 1,000 | 1,008 | -1.23% | 654,000 | 3076億5705万 | +2.49% | 18.48 | 0.98 |
| 02/06 | 998 | 1,023 | 998 | 1,020 | +3.03% | 1,074,400 | 3114億7413万 | +4.08% | 18.71 | 0.99 |
| 02/05 | 998 | 1,000 | 990 | 990 | -1.12% | 572,800 | 3023億1313万 | +1.33% | 18.16 | 0.96 |
| 02/04 | 1,008 | 1,014 | 1,000 | 1,001 | -0.62% | 672,400 | 3057億4850万 | +2.69% | 18.37 | 0.98 |
| 02/01 | 1,009 | 1,011 | 1,001 | 1,008 | -0.49% | 559,200 | 3076億5705万 | +3.55% | 18.48 | 0.98 |
| 01/31 | 1,009 | 1,013 | 995 | 1,013 | -0.25% | 1,213,200 | 3091億8388万 | +4.38% | 18.57 | 0.99 |
| 01/30 | 1,000 | 1,015 | 999 | 1,015 | +1.63% | 794,800 | 3099億4730万 | +5.07% | 18.62 | 0.99 |
| 01/29 | 989 | 1,001 | 981 | 999 | +0.63% | 568,800 | 3049億8509万 | +3.82% | 18.32 | 0.97 |
| 01/28 | 1,000 | 1,003 | 993 | 993 | -0.63% | 484,400 | 3030億7654万 | +3.6% | 18.21 | 0.97 |
| 01/25 | 986 | 999 | 983 | 999 | +2.3% | 1,009,200 | 3049億8509万 | +4.58% | 18.32 | 0.97 |
| 01/24 | 965 | 978 | 956 | 976 | +0.64% | 963,600 | 2981億1433万 | +2.66% | 17.91 | 0.95 |
| 01/23 | 970 | 980 | 963 | 970 | -0.64% | 933,200 | 2962億579万 | +2.21% | 17.79 | 0.95 |
| 01/22 | 981 | 986 | 965 | 976 | -0.38% | 910,800 | 2981億1433万 | +3.09% | 17.91 | 0.95 |
| 01/21 | 985 | 991 | 978 | 980 | -0.38% | 654,000 | 2992億5946万 | +3.7% | 17.98 | 0.95 |
| 01/18 | 984 | 988 | 979 | 984 | +0.9% | 958,800 | 3004億458万 | +4.43% | 18.05 | 0.96 |
| 01/17 | 980 | 980 | 970 | 975 | 0% | 982,000 | 2977億3263万 | +3.83% | 17.89 | 0.95 |
| 01/16 | 981 | 984 | 975 | 975 | -0.64% | 602,400 | 2977億3263万 | +4.17% | 17.89 | 0.95 |
| 01/15 | 978 | 986 | 976 | 981 | +0.9% | 884,000 | 2996億4117万 | +5.06% | 18 | 0.96 |
| 01/11 | 970 | 974 | 968 | 973 | +0.78% | 1,100,000 | 2969億6921万 | +4.46% | 17.84 | 0.95 |
| 01/10 | 961 | 966 | 958 | 965 | +0.52% | 790,800 | 2946億7896万 | +3.88% | 17.7 | 0.94 |
| 01/09 | 961 | 974 | 954 | 960 | -0.26% | 1,008,800 | 2931億5212万 | +3.56% | 17.61 | 0.94 |
| 01/08 | 960 | 969 | 956 | 963 | +0.39% | 870,400 | 2939億1554万 | +3.94% | 17.66 | 0.94 |
| 01/07 | 956 | 960 | 954 | 959 | +0.52% | 611,200 | 2927億7041万 | +3.76% | 17.59 | 0.93 |
| 01/04 | 951 | 955 | 945 | 954 | +2.01% | 725,600 | 2912億4358万 | +3.44% | 17.5 | 0.93 |
| 2012 |
| 12/28 | 948 | 948 | 934 | 935 | -1.19% | 615,200 | - | +1.63% | - | - |
| 12/27 | 945 | 950 | 940 | 946 | +0.4% | 772,000 | - | +2.97% | - | - |
| 12/26 | 943 | 944 | 924 | 943 | +0.53% | 772,000 | - | +2.67% | - | - |
| 12/25 | 949 | 949 | 933 | 938 | -0.13% | 888,400 | - | +2.35% | - | - |
| 12/21 | 944 | 944 | 929 | 939 | 0% | 1,324,000 | - | +2.71% | - | - |
| 12/20 | 918 | 944 | 918 | 939 | +2.74% | 1,981,200 | - | +2.93% | - | - |
| 12/19 | 913 | 914 | 906 | 914 | +0.27% | 1,021,200 | - | +0.3% | - | - |
| 12/18 | 910 | 915 | 905 | 911 | +0.41% | 687,600 | - | +0.14% | - | - |
| 12/17 | 916 | 918 | 905 | 908 | -0.41% | 973,600 | - | -0.17% | - | - |
| 12/14 | 906 | 919 | 906 | 911 | +0.14% | 1,845,200 | - | +0.36% | - | - |
| 12/13 | 921 | 921 | 906 | 910 | -0.55% | 935,200 | - | +0.22% | - | - |
| 12/12 | 923 | 926 | 914 | 915 | -0.68% | 620,400 | - | +0.77% | - | - |
| 12/11 | 921 | 925 | 920 | 921 | +0.55% | 1,014,800 | - | +1.35% | - | - |
| 12/10 | 913 | 918 | 910 | 916 | +0.83% | 522,800 | - | +0.8% | - | - |
| 12/07 | 914 | 918 | 904 | 909 | -0.41% | 920,800 | - | -0.03% | - | - |
| 12/06 | 914 | 918 | 908 | 913 | -0.14% | 752,400 | - | +0.39% | - | - |
| 12/05 | 906 | 920 | 906 | 914 | +0.14% | 555,200 | - | +0.52% | - | - |
| 12/04 | 908 | 919 | 900 | 913 | -0.14% | 659,600 | - | +0.39% | - | - |
| 12/03 | 916 | 918 | 911 | 914 | -0.27% | 754,400 | - | +0.41% | - | - |
| 11/30 | 924 | 926 | 914 | 916 | -0.95% | 1,012,400 | - | +0.69% | - | - |
| 11/29 | 924 | 928 | 920 | 925 | +0.68% | 730,400 | - | +1.54% | - | - |
| 11/28 | 919 | 929 | 919 | 919 | -0.41% | 624,800 | - | +0.96% | - | - |
| 11/27 | 914 | 924 | 911 | 923 | +1.23% | 835,600 | - | +1.26% | - | - |
| 11/26 | 905 | 916 | 898 | 911 | +1.67% | 900,400 | - | +0.03% | - | - |
| 11/22 | 918 | 919 | 884 | 896 | -2.18% | 1,325,600 | - | -1.62% | - | - |
| 11/21 | 911 | 916 | 905 | 916 | +0.96% | 692,400 | - | +0.36% | - | - |
| 11/20 | 909 | 911 | 903 | 908 | +0.41% | 397,600 | - | -0.6% | - | - |
| 11/19 | 899 | 906 | 899 | 904 | +1.4% | 456,000 | - | -1.12% | - | - |
| 11/16 | 894 | 896 | 883 | 891 | -0.42% | 608,000 | - | -2.6% | - | - |
| 11/15 | 904 | 904 | 893 | 895 | -1.1% | 554,000 | - | -2.29% | - | - |
| 11/14 | 900 | 908 | 896 | 905 | +1.26% | 527,200 | - | -1.2% | - | - |
| 11/13 | 886 | 895 | 884 | 894 | +1.56% | 533,200 | - | -2.43% | - | - |
| 11/12 | 890 | 891 | 879 | 880 | -1.4% | 305,200 | - | -4.03% | - | - |
| 11/09 | 896 | 898 | 893 | 893 | -0.97% | 380,400 | - | -2.78% | - | - |
| 11/08 | 914 | 914 | 899 | 901 | -1.64% | 382,400 | - | -2.04% | - | - |
| 11/07 | 933 | 934 | 913 | 916 | -1.61% | 572,000 | - | -0.52% | - | - |
| 11/06 | 928 | 931 | 921 | 931 | +0.68% | 350,000 | - | +1% | - | - |
| 11/05 | 913 | 929 | 910 | 925 | +0.95% | 501,600 | - | +0.22% | - | - |
| 11/02 | 918 | 920 | 913 | 916 | +0.27% | 562,400 | - | -0.95% | - | - |
| 11/01 | 916 | 918 | 909 | 914 | 0% | 528,800 | - | -1.43% | - | - |
| 10/31 | 918 | 921 | 910 | 914 | -0.41% | 595,600 | - | -1.64% | - | - |
| 10/30 | 926 | 933 | 918 | 918 | -0.54% | 559,600 | - | -1.45% | - | - |
