株価チャート
2012/10/01～2013/02/28
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 |
| 02/28 | 1,229 | 1,229 | 1,215 | 1,219 | -0.16% | 20,200 | 151億7252万 | -5.43% | 11.59 | 1.16 |
| 02/27 | 1,240 | 1,242 | 1,221 | 1,221 | -1.93% | 20,700 | 151億9742万 | -5.42% | 11.61 | 1.16 |
| 02/26 | 1,235 | 1,254 | 1,190 | 1,245 | -7.02% | 54,100 | 154億9614万 | -3.79% | 11.84 | 1.18 |
| 02/25 | 1,331 | 1,349 | 1,331 | 1,339 | +1.21% | 46,100 | 166億6613万 | +3.4% | 12.73 | 1.27 |
| 02/22 | 1,315 | 1,328 | 1,313 | 1,323 | +0.76% | 27,900 | 164億6698万 | +2.4% | 12.58 | 1.25 |
| 02/21 | 1,306 | 1,313 | 1,306 | 1,313 | +0.38% | 23,500 | 163億4251万 | +1.86% | 12.48 | 1.24 |
| 02/20 | 1,299 | 1,309 | 1,298 | 1,308 | +0.62% | 25,600 | 162億8028万 | +1.63% | 12.44 | 1.24 |
| 02/19 | 1,290 | 1,300 | 1,290 | 1,300 | +0.31% | 25,500 | 161億8071万 | +1.25% | 12.36 | 1.23 |
| 02/18 | 1,282 | 1,302 | 1,282 | 1,296 | +0.86% | 22,300 | 161億3092万 | +1.17% | 12.32 | 1.23 |
| 02/15 | 1,294 | 1,295 | 1,282 | 1,285 | -1.08% | 23,900 | 159億9400万 | +0.55% | 12.22 | 1.22 |
| 02/14 | 1,295 | 1,302 | 1,293 | 1,299 | -0.38% | 16,400 | 161億6826万 | +1.96% | 12.35 | 1.23 |
| 02/13 | 1,295 | 1,310 | 1,295 | 1,304 | +0.46% | 22,700 | 162億3049万 | +2.76% | 12.4 | 1.24 |
| 02/12 | 1,295 | 1,299 | 1,293 | 1,298 | +0.23% | 16,800 | 161億5581万 | +2.69% | 12.34 | 1.23 |
| 02/08 | 1,298 | 1,299 | 1,294 | 1,295 | -0.31% | 12,000 | 161億1847万 | +2.86% | 12.31 | 1.23 |
| 02/07 | 1,291 | 1,300 | 1,289 | 1,299 | +0.62% | 21,000 | 161億6826万 | +3.67% | 12.35 | 1.23 |
| 02/06 | 1,291 | 1,292 | 1,288 | 1,291 | -0.08% | 16,500 | 160億6868万 | +3.61% | 12.28 | 1.22 |
| 02/05 | 1,290 | 1,293 | 1,288 | 1,292 | -0.08% | 6,900 | 160億8113万 | +4.28% | 12.29 | 1.22 |
| 02/04 | 1,286 | 1,295 | 1,286 | 1,293 | +0.54% | 13,700 | 160億9358万 | +4.95% | 12.29 | 1.23 |
| 02/01 | 1,292 | 1,293 | 1,285 | 1,286 | -0.46% | 15,300 | 160億645万 | +4.98% | 12.23 | 1.22 |
| 01/31 | 1,292 | 1,292 | 1,287 | 1,292 | 0% | 12,500 | 160億8113万 | +6.08% | 12.29 | 1.22 |
| 01/30 | 1,285 | 1,294 | 1,282 | 1,292 | +0.54% | 12,300 | 160億8113万 | +6.69% | 12.29 | 1.22 |
| 01/29 | 1,285 | 1,295 | 1,285 | 1,285 | 0% | 11,500 | 159億9400万 | +6.73% | 12.22 | 1.22 |
| 01/28 | 1,270 | 1,285 | 1,270 | 1,285 | +0.47% | 10,600 | 159億9400万 | +7.35% | 12.22 | 1.22 |
| 01/25 | 1,275 | 1,282 | 1,261 | 1,279 | +0.31% | 14,800 | 159億1932万 | +7.48% | 12.16 | 1.21 |
| 01/24 | 1,283 | 1,285 | 1,270 | 1,275 | -0.62% | 10,800 | 158億6954万 | +7.78% | 12.12 | 1.21 |
| 01/23 | 1,295 | 1,295 | 1,283 | 1,283 | -0.93% | 9,300 | 159億6911万 | +9.1% | 12.2 | 1.22 |
| 01/22 | 1,270 | 1,299 | 1,270 | 1,295 | +1.97% | 10,100 | 161億1847万 | +10.68% | 12.31 | 1.23 |
| 01/21 | 1,255 | 1,270 | 1,255 | 1,270 | +1.2% | 9,700 | 158億730万 | +9.2% | 12.08 | 1.2 |
| 01/18 | 1,255 | 1,260 | 1,250 | 1,255 | 0% | 10,300 | 156億2060万 | +8.47% | 11.93 | 1.19 |
| 01/17 | 1,257 | 1,259 | 1,255 | 1,255 | 0% | 8,300 | 156億2060万 | +8.94% | 11.93 | 1.19 |
| 01/16 | 1,250 | 1,260 | 1,247 | 1,255 | +0.72% | 15,900 | 156億2060万 | +9.51% | 11.93 | 1.19 |
| 01/15 | 1,221 | 1,250 | 1,220 | 1,246 | +2.3% | 14,800 | 155億858万 | +9.3% | 11.85 | 1.18 |
| 01/11 | 1,200 | 1,219 | 1,200 | 1,218 | 0% | 10,500 | 151億6008万 | +7.41% | 11.58 | 1.15 |
| 01/10 | 1,198 | 1,218 | 1,195 | 1,218 | +2.78% | 10,000 | 151億6008万 | +7.88% | 11.58 | 1.15 |
| 01/09 | 1,182 | 1,190 | 1,182 | 1,185 | +0.34% | 7,100 | 147億4933万 | +5.43% | 11.27 | 1.12 |
| 01/08 | 1,174 | 1,185 | 1,174 | 1,181 | +0.94% | 4,100 | 146億9955万 | +5.45% | 11.23 | 1.12 |
| 01/07 | 1,180 | 1,190 | 1,161 | 1,170 | 0% | 12,900 | 145億6263万 | +4.74% | 11.13 | 1.11 |
| 01/04 | 1,179 | 1,179 | 1,152 | 1,170 | +1.83% | 12,000 | 145億6263万 | +5.12% | 11.13 | 1.11 |
| 2012 |
| 12/28 | 1,135 | 1,150 | 1,133 | 1,149 | +1.68% | 7,600 | - | +3.51% | - | - |
| 12/27 | 1,128 | 1,131 | 1,125 | 1,130 | +0.8% | 6,700 | - | +2.08% | - | - |
| 12/26 | 1,120 | 1,128 | 1,115 | 1,121 | +0.18% | 9,500 | - | +1.45% | - | - |
| 12/25 | 1,126 | 1,127 | 1,113 | 1,119 | +0.27% | 7,800 | - | +1.45% | - | - |
| 12/21 | 1,115 | 1,118 | 1,110 | 1,116 | +0.45% | 9,000 | - | +1.36% | - | - |
| 12/20 | 1,115 | 1,120 | 1,108 | 1,111 | -0.27% | 11,600 | - | +1.09% | - | - |
| 12/19 | 1,115 | 1,116 | 1,108 | 1,114 | -0.09% | 6,100 | - | +1.55% | - | - |
| 12/18 | 1,113 | 1,116 | 1,103 | 1,115 | +0.45% | 11,400 | - | +1.83% | - | - |
| 12/17 | 1,112 | 1,119 | 1,109 | 1,110 | +0.27% | 9,800 | - | +1.56% | - | - |
| 12/14 | 1,105 | 1,111 | 1,102 | 1,107 | 0% | 2,600 | - | +1.47% | - | - |
| 12/13 | 1,105 | 1,123 | 1,090 | 1,107 | -0.27% | 16,900 | - | +1.65% | - | - |
| 12/12 | 1,120 | 1,123 | 1,090 | 1,110 | -0.72% | 10,100 | - | +2.12% | - | - |
| 12/11 | 1,127 | 1,127 | 1,118 | 1,118 | -0.62% | 7,000 | - | +3.04% | - | - |
| 12/10 | 1,139 | 1,139 | 1,120 | 1,125 | -0.44% | 14,300 | - | +3.88% | - | - |
| 12/07 | 1,120 | 1,130 | 1,119 | 1,130 | +0.98% | 13,800 | - | +4.63% | - | - |
| 12/06 | 1,118 | 1,119 | 1,116 | 1,119 | +0.36% | 4,100 | - | +4% | - | - |
| 12/05 | 1,110 | 1,115 | 1,108 | 1,115 | +1.18% | 6,900 | - | +3.91% | - | - |
| 12/04 | 1,100 | 1,107 | 1,100 | 1,102 | +0.18% | 9,900 | - | +2.89% | - | - |
| 12/03 | 1,096 | 1,100 | 1,094 | 1,100 | +0.55% | 5,900 | - | +2.9% | - | - |
| 11/30 | 1,091 | 1,094 | 1,087 | 1,094 | +0.37% | 5,700 | 136億1668万 | +2.53% | 10.4 | 1.04 |
| 11/29 | 1,087 | 1,090 | 1,087 | 1,090 | +0.28% | 3,300 | - | +2.35% | - | - |
| 11/28 | 1,088 | 1,088 | 1,083 | 1,087 | -0.09% | 500 | - | +2.26% | - | - |
| 11/27 | 1,090 | 1,090 | 1,081 | 1,088 | 0% | 4,600 | - | +2.45% | - | - |
| 11/26 | 1,080 | 1,090 | 1,080 | 1,088 | +0.74% | 7,000 | - | +2.64% | - | - |
| 11/22 | 1,074 | 1,080 | 1,074 | 1,080 | +0.37% | 5,500 | - | +2.08% | - | - |
| 11/21 | 1,070 | 1,076 | 1,070 | 1,076 | +0.09% | 8,100 | - | +1.8% | - | - |
| 11/20 | 1,075 | 1,076 | 1,070 | 1,075 | +0.56% | 9,200 | - | +1.8% | - | - |
| 11/19 | 1,068 | 1,075 | 1,068 | 1,069 | +0.09% | 6,400 | - | +1.42% | - | - |
| 11/16 | 1,066 | 1,068 | 1,065 | 1,068 | +0.28% | 6,100 | - | +1.42% | - | - |
| 11/15 | 1,070 | 1,070 | 1,064 | 1,065 | -0.19% | 6,500 | - | +1.24% | - | - |
| 11/14 | 1,062 | 1,068 | 1,062 | 1,067 | +0.38% | 2,300 | - | +1.62% | - | - |
| 11/13 | 1,063 | 1,063 | 1,062 | 1,063 | -0.19% | 2,500 | - | +1.43% | - | - |
| 11/12 | 1,068 | 1,068 | 1,065 | 1,065 | +0.47% | 3,100 | - | +1.72% | - | - |
| 11/09 | 1,060 | 1,063 | 1,056 | 1,060 | 0% | 6,700 | - | +1.44% | - | - |
| 11/08 | 1,055 | 1,061 | 1,055 | 1,060 | -0.09% | 5,100 | - | +1.53% | - | - |
| 11/07 | 1,056 | 1,062 | 1,056 | 1,061 | +0.28% | 3,400 | - | +1.82% | - | - |
| 11/06 | 1,060 | 1,060 | 1,055 | 1,058 | 0% | 3,000 | - | +1.63% | - | - |
| 11/05 | 1,050 | 1,058 | 1,050 | 1,058 | +0.76% | 3,700 | - | +1.73% | - | - |
| 11/02 | 1,048 | 1,055 | 1,048 | 1,050 | +0.19% | 5,800 | - | +1.06% | - | - |
| 11/01 | 1,047 | 1,052 | 1,047 | 1,048 | +0.29% | 2,000 | - | +0.96% | - | - |
| 10/31 | 1,056 | 1,058 | 1,044 | 1,045 | -0.19% | 5,000 | - | +0.77% | - | - |
| 10/30 | 1,058 | 1,058 | 1,047 | 1,047 | -0.95% | 6,800 | - | +1.06% | - | - |
| 10/29 | 1,050 | 1,057 | 1,050 | 1,057 | +0.76% | 2,900 | - | +2.13% | - | - |
| 10/26 | 1,050 | 1,054 | 1,049 | 1,049 | -0.1% | 3,700 | - | +1.55% | - | - |
| 10/25 | 1,047 | 1,052 | 1,047 | 1,050 | +0.38% | 2,700 | - | +1.74% | - | - |
| 10/24 | 1,045 | 1,048 | 1,041 | 1,046 | -0.29% | 2,800 | - | +1.45% | - | - |
| 10/23 | 1,047 | 1,049 | 1,040 | 1,049 | +0.1% | 2,100 | - | +1.84% | - | - |
| 10/22 | 1,048 | 1,048 | 1,048 | 1,048 | +0.1% | 500 | - | +1.85% | - | - |
| 10/19 | 1,043 | 1,048 | 1,043 | 1,047 | -0.1% | 1,200 | - | +1.85% | - | - |
| 10/18 | 1,050 | 1,052 | 1,040 | 1,048 | +0.58% | 9,600 | - | +2.04% | - | - |
| 10/17 | 1,047 | 1,047 | 1,042 | 1,042 | +0.39% | 1,600 | - | +1.66% | - | - |
| 10/16 | 1,039 | 1,050 | 1,038 | 1,038 | 0% | 5,200 | - | +1.37% | - | - |
| 10/15 | 1,033 | 1,042 | 1,028 | 1,038 | +0.78% | 3,700 | - | +1.37% | - | - |
| 10/12 | 1,024 | 1,034 | 1,024 | 1,030 | +0.59% | 2,200 | - | +0.68% | - | - |
| 10/11 | 1,027 | 1,030 | 1,023 | 1,024 | +0.2% | 1,800 | - | +0.1% | - | - |
| 10/10 | 1,040 | 1,040 | 1,021 | 1,022 | -0.1% | 6,300 | - | -0.1% | - | - |
| 10/09 | 1,030 | 1,032 | 1,022 | 1,023 | -0.68% | 7,100 | - | 0% | - | - |
| 10/05 | 1,028 | 1,030 | 1,025 | 1,030 | +0.49% | 4,500 | - | +0.59% | - | - |
| 10/04 | 1,029 | 1,030 | 1,020 | 1,025 | +0.1% | 3,400 | - | +0.1% | - | - |
| 10/03 | 1,035 | 1,035 | 1,020 | 1,024 | -0.97% | 3,900 | - | 0% | - | - |
| 10/02 | 1,034 | 1,035 | 1,034 | 1,034 | +0.19% | 3,000 | - | +0.88% | - | - |
| 10/01 | 1,025 | 1,033 | 1,024 | 1,032 | +0.78% | 3,600 | - | +0.68% | - | - |
