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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,125 | 1,125 | 1,100 | 1,115 | -2.19% | 162,000 | 500億3963万 | +6.29% | 11.48 | 1.4 |
| 03/28 | 1,125 | 1,145 | 1,100 | 1,140 | +1.79% | 352,200 | 511億6160万 | +9.62% | 11.74 | 1.43 |
| 03/27 | 1,100 | 1,125 | 1,090 | 1,120 | +1.82% | 263,600 | 502億6403万 | +8.84% | 11.53 | 1.41 |
| 03/26 | 1,080 | 1,105 | 1,070 | 1,100 | +1.85% | 294,000 | 493億6645万 | +7.95% | 11.33 | 1.38 |
| 03/25 | 1,060 | 1,090 | 1,050 | 1,080 | +1.41% | 244,400 | 484億6888万 | +6.93% | 11.12 | 1.36 |
| 03/22 | 1,080 | 1,085 | 1,065 | 1,065 | -2.29% | 175,400 | 477億9570万 | +6.5% | 10.96 | 1.34 |
| 03/21 | 1,075 | 1,095 | 1,070 | 1,090 | +2.35% | 193,200 | 489億1767万 | +10.1% | 11.22 | 1.37 |
| 03/19 | 1,095 | 1,105 | 1,065 | 1,065 | -2.29% | 202,600 | 477億9570万 | +8.67% | 10.96 | 1.34 |
| 03/18 | 1,110 | 1,115 | 1,085 | 1,090 | -3.54% | 359,800 | 489億1767万 | +12.26% | 11.22 | 1.37 |
| 03/15 | 1,095 | 1,145 | 1,095 | 1,130 | +4.15% | 915,800 | 507億1281万 | +17.59% | 11.63 | 1.42 |
| 03/14 | 1,095 | 1,115 | 1,065 | 1,085 | -0.46% | 323,800 | 486億9328万 | +14.33% | 11.17 | 1.36 |
| 03/13 | 1,070 | 1,095 | 1,055 | 1,090 | +2.35% | 297,600 | 489億1767万 | +15.83% | 11.22 | 1.37 |
| 03/12 | 1,120 | 1,120 | 1,060 | 1,065 | -4.05% | 409,000 | 477億9570万 | +14.27% | 10.96 | 1.34 |
| 03/11 | 1,105 | 1,140 | 1,080 | 1,110 | 0% | 420,800 | 498億1524万 | +20.13% | 11.43 | 1.39 |
| 03/08 | 1,045 | 1,140 | 1,045 | 1,110 | +4.72% | 1,248,000 | 498億1524万 | +21.31% | 11.43 | 1.39 |
| 03/07 | 1,000 | 1,175 | 995 | 1,060 | +6.53% | 3,510,600 | 475億7131万 | +17.13% | 10.91 | 1.33 |
| 03/06 | 995 | 1,005 | 990 | 995 | 0% | 182,600 | 446億5420万 | +10.68% | 10.24 | 1.25 |
| 03/05 | 1,020 | 1,020 | 990 | 995 | -1% | 327,800 | 446億5420万 | +11.3% | 10.24 | 1.25 |
| 03/04 | 1,020 | 1,055 | 1,005 | 1,005 | -0.5% | 743,800 | 451億299万 | +12.92% | 10.35 | 1.26 |
| 03/01 | 990 | 1,030 | 990 | 1,010 | +0.5% | 593,400 | 453億2738万 | +14.12% | 10.4 | 1.27 |
| 02/28 | 1,030 | 1,040 | 990 | 1,005 | -3.83% | 2,298,600 | 451億299万 | +14.73% | 10.35 | 1.26 |
| 02/27 | 890 | 1,095 | 885 | 1,045 | +18.75% | 7,929,600 | 468億9813万 | +20.53% | 10.76 | 1.31 |
| 02/26 | 875 | 890 | 875 | 880 | -2.22% | 150,000 | 394億9316万 | +2.8% | 9.06 | 1.11 |
| 02/25 | 875 | 915 | 875 | 900 | +2.27% | 245,600 | 403億9073万 | +5.51% | 9.27 | 1.13 |
| 02/22 | 865 | 885 | 860 | 880 | +0.57% | 122,000 | 394億9316万 | +3.65% | 9.06 | 1.11 |
| 02/21 | 875 | 885 | 865 | 875 | -0.57% | 90,200 | 392億6877万 | +3.55% | 9.01 | 1.1 |
| 02/20 | 875 | 880 | 855 | 880 | +0.57% | 120,800 | 394億9316万 | +4.76% | 9.06 | 1.11 |
| 02/19 | 860 | 885 | 860 | 875 | 0% | 123,200 | 392億6877万 | +4.67% | 9.01 | 1.1 |
| 02/18 | 835 | 875 | 835 | 875 | +6.71% | 158,000 | 392億6877万 | +5.17% | 9.01 | 1.1 |
| 02/15 | 825 | 825 | 795 | 820 | -0.61% | 106,200 | 368億45万 | -0.73% | 8.44 | 1.03 |
| 02/14 | 825 | 840 | 815 | 825 | +0.61% | 111,200 | 370億2484万 | +0.24% | 8.49 | 1.04 |
| 02/13 | 835 | 840 | 805 | 820 | -2.38% | 106,400 | 368億45万 | +0.12% | 8.44 | 1.03 |
| 02/12 | 850 | 855 | 840 | 840 | 0% | 92,400 | 376億9802万 | +3.07% | 8.65 | 1.05 |
| 02/08 | 850 | 855 | 840 | 840 | -0.59% | 79,800 | 376億9802万 | +3.58% | 8.65 | 1.05 |
| 02/07 | 855 | 860 | 840 | 845 | -2.87% | 151,400 | 379億2241万 | +4.71% | 8.7 | 1.06 |
| 02/06 | 880 | 880 | 865 | 870 | 0% | 148,600 | 390億4438万 | +8.48% | 8.96 | 1.09 |
| 02/05 | 860 | 885 | 860 | 870 | +1.16% | 129,600 | 390億4438万 | +9.16% | 8.96 | 1.09 |
| 02/04 | 895 | 900 | 855 | 860 | -3.37% | 427,400 | 385億9559万 | +8.72% | 8.85 | 1.08 |
| 02/01 | 885 | 895 | 875 | 890 | +1.71% | 190,000 | 399億4195万 | +13.23% | 9.16 | 1.12 |
| 01/31 | 895 | 900 | 865 | 875 | -2.78% | 259,800 | 392億6877万 | +12.32% | 9.01 | 1.1 |
| 01/30 | 885 | 920 | 880 | 900 | +2.27% | 452,600 | 403億9073万 | +16.43% | 9.27 | 1.13 |
| 01/29 | 880 | 895 | 870 | 880 | 0% | 309,800 | 394億9316万 | +14.88% | 9.06 | 1.11 |
| 01/28 | 885 | 885 | 865 | 880 | 0% | 286,800 | 394億9316万 | +15.94% | 9.06 | 1.11 |
| 01/25 | 865 | 930 | 855 | 880 | +12.1% | 2,368,400 | 394億9316万 | +17.02% | 9.06 | 1.11 |
| 01/24 | 775 | 790 | 770 | 785 | +0.64% | 62,600 | 352億2970万 | +5.37% | 8.08 | 0.99 |
| 01/23 | 785 | 800 | 775 | 780 | -0.64% | 98,400 | 350億530万 | +5.12% | 8.03 | 0.98 |
| 01/22 | 805 | 805 | 780 | 785 | -2.48% | 94,800 | 352億2970万 | +6.08% | 8.08 | 0.99 |
| 01/21 | 785 | 810 | 775 | 805 | +2.55% | 229,200 | 361億2727万 | +9.23% | 8.29 | 1.01 |
| 01/18 | 785 | 790 | 780 | 785 | +1.29% | 146,400 | 352億2970万 | +6.95% | 8.08 | 0.99 |
| 01/17 | 765 | 780 | 760 | 775 | +1.31% | 129,200 | 347億8091万 | +6.02% | 7.98 | 0.97 |
| 01/16 | 780 | 780 | 760 | 765 | -1.29% | 97,800 | 343億3212万 | +4.94% | 7.88 | 0.96 |
| 01/15 | 780 | 790 | 770 | 775 | 0% | 200,800 | 347億8091万 | +6.46% | 7.98 | 0.97 |
| 01/11 | 735 | 790 | 735 | 775 | +6.16% | 691,400 | 347億8091万 | +6.9% | 7.98 | 0.97 |
| 01/10 | 730 | 735 | 720 | 730 | 0% | 97,600 | 327億6137万 | +1.11% | 7.52 | 0.92 |
| 01/09 | 725 | 735 | 715 | 730 | 0% | 95,200 | 327億6137万 | +1.11% | 7.52 | 0.92 |
| 01/08 | 725 | 730 | 720 | 730 | +0.69% | 96,800 | 327億6137万 | +1.39% | 7.52 | 0.92 |
| 01/07 | 735 | 740 | 720 | 725 | -2.68% | 195,000 | 325億3698万 | +0.83% | 7.46 | 0.91 |
| 01/04 | 740 | 745 | 735 | 745 | +2.05% | 77,600 | 334億3455万 | +3.91% | 7.67 | 0.94 |
| 2012 |
| 12/28 | 730 | 740 | 725 | 730 | 0% | 81,800 | - | +1.96% | - | - |
| 12/27 | 735 | 740 | 730 | 730 | 0% | 110,600 | - | +2.1% | - | - |
| 12/26 | 735 | 735 | 725 | 730 | 0% | 60,200 | - | +2.1% | - | - |
| 12/25 | 725 | 740 | 725 | 730 | +0.69% | 88,400 | - | +2.24% | - | - |
| 12/21 | 725 | 735 | 720 | 725 | 0% | 94,000 | - | +1.68% | - | - |
| 12/20 | 725 | 725 | 715 | 725 | 0% | 87,600 | - | +1.83% | - | - |
| 12/19 | 725 | 730 | 715 | 725 | +0.69% | 90,400 | - | +1.83% | - | - |
| 12/18 | 715 | 730 | 715 | 720 | +1.41% | 101,400 | - | +1.27% | - | - |
| 12/17 | 720 | 720 | 705 | 710 | -0.7% | 85,200 | - | -0.14% | - | - |
| 12/14 | 710 | 720 | 705 | 715 | +1.42% | 102,600 | - | +0.56% | - | - |
| 12/13 | 705 | 715 | 705 | 705 | 0% | 53,600 | - | -0.84% | - | - |
| 12/12 | 720 | 720 | 705 | 705 | -1.4% | 61,600 | - | -0.84% | - | - |
| 12/11 | 720 | 720 | 710 | 715 | 0% | 27,000 | - | +0.42% | - | - |
| 12/10 | 740 | 740 | 710 | 715 | -2.05% | 101,400 | - | +0.28% | - | - |
| 12/07 | 720 | 735 | 715 | 730 | +0.69% | 49,600 | - | +2.38% | - | - |
| 12/06 | 725 | 730 | 710 | 725 | 0% | 106,600 | - | +1.68% | - | - |
| 12/05 | 720 | 725 | 710 | 725 | +0.69% | 66,400 | - | +1.68% | - | - |
| 12/04 | 715 | 725 | 710 | 720 | +0.7% | 76,200 | - | +1.12% | - | - |
| 12/03 | 710 | 720 | 705 | 715 | +1.42% | 76,200 | - | +0.42% | - | - |
| 11/30 | 715 | 715 | 705 | 705 | -0.7% | 111,800 | - | -0.84% | - | - |
| 11/29 | 700 | 715 | 695 | 710 | +1.43% | 93,200 | - | 0% | - | - |
| 11/28 | 695 | 700 | 690 | 700 | 0% | 42,800 | - | -1.27% | - | - |
| 11/27 | 680 | 700 | 680 | 700 | +2.94% | 142,600 | - | -1.27% | - | - |
| 11/26 | 705 | 710 | 680 | 680 | -2.86% | 231,200 | - | -3.95% | - | - |
| 11/22 | 715 | 715 | 700 | 700 | -2.1% | 107,800 | - | -0.99% | - | - |
| 11/21 | 725 | 735 | 705 | 715 | -0.69% | 100,000 | - | +1.42% | - | - |
| 11/20 | 715 | 725 | 710 | 720 | +1.41% | 42,400 | - | +2.27% | - | - |
| 11/19 | 700 | 715 | 700 | 710 | +0.71% | 45,600 | - | +1.14% | - | - |
| 11/16 | 715 | 715 | 700 | 705 | -0.7% | 42,600 | - | +0.71% | - | - |
| 11/15 | 705 | 715 | 705 | 710 | 0% | 22,800 | - | +1.57% | - | - |
| 11/14 | 715 | 715 | 705 | 710 | 0% | 23,800 | - | +1.87% | - | - |
| 11/13 | 705 | 715 | 690 | 710 | -0.7% | 68,400 | - | +2.16% | - | - |
| 11/12 | 725 | 725 | 710 | 715 | 0% | 17,400 | - | +3.17% | - | - |
| 11/09 | 705 | 725 | 700 | 715 | +1.42% | 66,800 | - | +3.32% | - | - |
| 11/08 | 725 | 750 | 700 | 705 | -2.76% | 247,800 | - | +2.03% | - | - |
| 11/07 | 730 | 730 | 720 | 725 | 0% | 29,800 | - | +4.92% | - | - |
| 11/06 | 715 | 730 | 715 | 725 | 0% | 36,000 | - | +5.22% | - | - |
| 11/05 | 735 | 740 | 720 | 725 | -1.36% | 51,200 | - | +5.38% | - | - |
| 11/02 | 725 | 735 | 720 | 735 | +2.8% | 56,000 | - | +6.83% | - | - |
| 11/01 | 715 | 725 | 690 | 715 | -0.69% | 83,800 | - | +4.08% | - | - |
| 10/31 | 710 | 725 | 700 | 720 | +1.41% | 48,800 | - | +4.96% | - | - |
| 10/30 | 715 | 720 | 705 | 710 | -0.7% | 51,200 | - | +3.65% | - | - |
