株価チャート
2012/11/06~2013/04/05
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 |
04/05 | 1,626 | 1,644 | 1,597 | 1,606 | +0.44% | 395,800 | 1784億6789万 | +1.2% | 13.1 | 0.7 |
04/04 | 1,550 | 1,600 | 1,521 | 1,599 | +2.24% | 346,000 | 1776億9001万 | +0.82% | 13.04 | 0.7 |
04/03 | 1,530 | 1,579 | 1,516 | 1,564 | +1.69% | 337,700 | 1738億61万 | -1.32% | 12.76 | 0.68 |
04/02 | 1,570 | 1,572 | 1,515 | 1,538 | -2.6% | 305,600 | 1709億1134万 | -2.97% | 12.54 | 0.67 |
04/01 | 1,644 | 1,644 | 1,575 | 1,579 | -3.9% | 340,800 | 1754億6750万 | -0.5% | 12.88 | 0.69 |
03/29 | 1,647 | 1,665 | 1,616 | 1,643 | +0.31% | 278,700 | 1825億7954万 | +3.72% | 13.4 | 0.72 |
03/28 | 1,617 | 1,644 | 1,612 | 1,638 | +1.61% | 281,700 | 1820億2391万 | +3.74% | 13.36 | 0.71 |
03/27 | 1,579 | 1,616 | 1,571 | 1,612 | +2.15% | 263,600 | 1791億3465万 | +2.35% | 13.15 | 0.7 |
03/26 | 1,560 | 1,583 | 1,560 | 1,578 | +1.02% | 178,600 | 1753億5637万 | +0.38% | 12.87 | 0.69 |
03/25 | 1,570 | 1,579 | 1,561 | 1,562 | +0.06% | 250,200 | 1735億7836万 | -0.45% | 12.74 | 0.68 |
03/22 | 1,581 | 1,590 | 1,558 | 1,561 | -1.76% | 349,500 | 1734億6723万 | -0.32% | 12.73 | 0.68 |
03/21 | 1,592 | 1,598 | 1,577 | 1,589 | -0.19% | 252,200 | 1765億7875万 | +1.6% | 12.96 | 0.69 |
03/19 | 1,564 | 1,593 | 1,562 | 1,592 | +2.58% | 283,500 | 1769億1213万 | +1.99% | 12.98 | 0.69 |
03/18 | 1,580 | 1,581 | 1,550 | 1,552 | -3% | 247,200 | 1724億6710万 | -0.39% | 12.66 | 0.68 |
03/15 | 1,576 | 1,600 | 1,564 | 1,600 | +1.14% | 552,100 | 1778億114万 | +2.7% | 13.05 | 0.7 |
03/14 | 1,594 | 1,595 | 1,575 | 1,582 | -0.25% | 163,700 | 1758億87万 | +1.74% | 12.9 | 0.69 |
03/13 | 1,580 | 1,594 | 1,577 | 1,586 | +0.13% | 178,900 | 1762億4538万 | +2.26% | 12.94 | 0.69 |
03/12 | 1,611 | 1,611 | 1,584 | 1,584 | -2.04% | 229,900 | 1760億2313万 | +2.46% | 12.92 | 0.69 |
03/11 | 1,612 | 1,620 | 1,600 | 1,617 | +0.81% | 195,500 | 1796億9027万 | +4.93% | 13.19 | 0.7 |
03/08 | 1,599 | 1,605 | 1,588 | 1,604 | +0.75% | 376,900 | 1782億4564万 | +4.56% | 13.08 | 0.7 |
03/07 | 1,574 | 1,598 | 1,574 | 1,592 | +1.66% | 326,000 | 1769億1213万 | +4.26% | 12.98 | 0.69 |
03/06 | 1,569 | 1,584 | 1,551 | 1,566 | -0.19% | 356,900 | 1740億2286万 | +2.96% | 12.77 | 0.68 |
03/05 | 1,591 | 1,593 | 1,568 | 1,569 | -1.07% | 355,400 | 1743億5624万 | +3.56% | 12.8 | 0.68 |
03/04 | 1,579 | 1,597 | 1,570 | 1,586 | +0.38% | 246,300 | 1762億4538万 | +5.17% | 12.94 | 0.69 |
03/01 | 1,586 | 1,586 | 1,566 | 1,580 | -0.44% | 480,900 | 1755億7862万 | +5.33% | 12.89 | 0.69 |
02/28 | 1,580 | 1,600 | 1,569 | 1,587 | +1.34% | 483,000 | 1763億5650万 | +6.37% | 12.94 | 0.69 |
02/27 | 1,579 | 1,583 | 1,563 | 1,566 | -0.38% | 365,400 | 1740億2286万 | +5.53% | 12.77 | 0.68 |
02/26 | 1,566 | 1,576 | 1,553 | 1,572 | +0.38% | 370,700 | 1746億8962万 | +6.43% | 12.82 | 0.68 |
02/25 | 1,550 | 1,595 | 1,544 | 1,566 | +3.16% | 473,000 | 1740億2286万 | +6.6% | 12.77 | 0.68 |
02/22 | 1,525 | 1,538 | 1,507 | 1,518 | -0.59% | 377,600 | 1686億8883万 | +3.83% | 12.38 | 0.66 |
02/21 | 1,532 | 1,545 | 1,523 | 1,527 | -0.13% | 234,200 | 1696億8896万 | +4.8% | 12.45 | 0.66 |
02/20 | 1,523 | 1,532 | 1,511 | 1,529 | +0.39% | 309,100 | 1699億1121万 | +5.45% | 12.47 | 0.67 |
02/19 | 1,511 | 1,534 | 1,510 | 1,523 | +0.07% | 281,600 | 1692億4446万 | +5.54% | 12.42 | 0.66 |
02/18 | 1,500 | 1,523 | 1,500 | 1,522 | +2.15% | 288,000 | 1691億3333万 | +5.92% | 12.41 | 0.66 |
02/15 | 1,507 | 1,515 | 1,482 | 1,490 | -1.13% | 395,800 | 1655億7731万 | +4.2% | 12.15 | 0.65 |
02/14 | 1,503 | 1,519 | 1,494 | 1,507 | +0.53% | 637,000 | 1674億6645万 | +5.75% | 12.29 | 0.66 |
02/13 | 1,521 | 1,523 | 1,487 | 1,499 | -2.54% | 821,800 | 1665億7744万 | +5.71% | 12.23 | 0.65 |
02/12 | 1,552 | 1,571 | 1,538 | 1,538 | -0.13% | 661,100 | 1709億1134万 | +8.85% | 12.54 | 0.67 |
02/08 | 1,527 | 1,566 | 1,518 | 1,540 | +1.52% | 767,400 | 1711億3359万 | +9.53% | 12.56 | 0.67 |
02/07 | 1,485 | 1,520 | 1,476 | 1,517 | +1.13% | 608,700 | 1685億7770万 | +8.51% | 12.37 | 0.66 |
02/06 | 1,465 | 1,508 | 1,465 | 1,500 | +3.73% | 734,700 | 1666億8857万 | +7.91% | 12.23 | 0.65 |
02/05 | 1,447 | 1,452 | 1,437 | 1,446 | -0.62% | 555,600 | 1606億8778万 | +4.63% | 11.79 | 0.63 |
02/04 | 1,440 | 1,459 | 1,436 | 1,455 | +1.04% | 418,500 | 1616億8791万 | +5.59% | 11.87 | 0.63 |
02/01 | 1,447 | 1,450 | 1,439 | 1,440 | -0.21% | 311,100 | 1600億2102万 | +4.88% | 11.74 | 0.63 |
01/31 | 1,437 | 1,444 | 1,428 | 1,443 | +0.49% | 701,800 | 1603億5440万 | +5.48% | 11.77 | 0.63 |
01/30 | 1,421 | 1,447 | 1,419 | 1,436 | +1.92% | 593,100 | 1595億7652万 | +5.28% | 11.71 | 0.62 |
01/29 | 1,396 | 1,423 | 1,395 | 1,409 | +1% | 611,000 | 1565億7613万 | +3.68% | 11.49 | 0.61 |
01/28 | 1,399 | 1,412 | 1,391 | 1,395 | 0% | 400,900 | 1550億2037万 | +3.03% | 11.38 | 0.61 |
01/25 | 1,385 | 1,396 | 1,374 | 1,395 | +1.09% | 527,400 | 1550億2037万 | +3.33% | 11.38 | 0.61 |
01/24 | 1,375 | 1,384 | 1,370 | 1,380 | -0.58% | 288,200 | 1533億5348万 | +2.6% | 11.26 | 0.6 |
01/23 | 1,371 | 1,393 | 1,365 | 1,388 | +0.51% | 376,500 | 1542億4249万 | +3.43% | 11.32 | 0.6 |
01/22 | 1,390 | 1,396 | 1,364 | 1,381 | -0.43% | 235,000 | 1534億6461万 | +3.21% | 11.26 | 0.6 |
01/21 | 1,393 | 1,393 | 1,381 | 1,387 | -0.64% | 176,000 | 1541億3136万 | +3.9% | 11.31 | 0.6 |
01/18 | 1,395 | 1,399 | 1,386 | 1,396 | +1.09% | 493,400 | 1551億3149万 | +4.88% | 11.39 | 0.61 |
01/17 | 1,365 | 1,386 | 1,359 | 1,381 | +1.69% | 608,200 | 1534億6461万 | +4.15% | 11.26 | 0.6 |
01/16 | 1,351 | 1,361 | 1,343 | 1,358 | 0% | 508,000 | 1509億871万 | +2.65% | 11.08 | 0.59 |
01/15 | 1,362 | 1,363 | 1,354 | 1,358 | -0.07% | 335,000 | 1509億871万 | +2.88% | 11.08 | 0.59 |
01/11 | 1,363 | 1,363 | 1,352 | 1,359 | -0.22% | 245,700 | 1510億1984万 | +3.27% | 11.08 | 0.59 |
01/10 | 1,343 | 1,363 | 1,337 | 1,362 | +1.11% | 224,100 | 1513億5322万 | +3.73% | 11.11 | 0.59 |
01/09 | 1,341 | 1,352 | 1,329 | 1,347 | -0.07% | 310,400 | 1496億8633万 | +2.82% | 10.99 | 0.59 |
01/08 | 1,356 | 1,363 | 1,345 | 1,348 | -1.32% | 398,400 | 1497億9746万 | +3.14% | 10.99 | 0.59 |
01/07 | 1,361 | 1,369 | 1,356 | 1,366 | +0.37% | 295,200 | 1517億9772万 | +4.75% | 11.14 | 0.59 |
01/04 | 1,350 | 1,361 | 1,347 | 1,361 | +2.1% | 489,200 | 1512億4209万 | +4.77% | 11.1 | 0.59 |
2012 |
12/28 | 1,329 | 1,337 | 1,321 | 1,333 | +0.68% | 466,400 | - | +2.93% | - | - |
12/27 | 1,305 | 1,324 | 1,298 | 1,324 | +1.69% | 432,400 | - | +2.56% | - | - |
12/26 | 1,288 | 1,304 | 1,284 | 1,302 | -2.76% | 356,500 | - | +1.09% | - | - |
12/25 | 1,335 | 1,340 | 1,327 | 1,339 | +1.06% | 521,500 | - | +4.2% | - | - |
12/21 | 1,331 | 1,335 | 1,322 | 1,325 | -0.23% | 294,400 | - | +3.52% | - | - |
12/20 | 1,340 | 1,344 | 1,320 | 1,328 | -0.52% | 445,700 | - | +4.16% | - | - |
12/19 | 1,314 | 1,336 | 1,312 | 1,335 | +1.99% | 389,100 | - | +5.12% | - | - |
12/18 | 1,292 | 1,310 | 1,291 | 1,309 | +1.55% | 403,900 | - | +3.56% | - | - |
12/17 | 1,295 | 1,295 | 1,285 | 1,289 | +0.08% | 320,800 | - | +2.3% | - | - |
12/14 | 1,290 | 1,295 | 1,285 | 1,288 | -0.08% | 310,600 | - | +2.47% | - | - |
12/13 | 1,301 | 1,301 | 1,285 | 1,289 | -0.92% | 307,500 | - | +2.79% | - | - |
12/12 | 1,293 | 1,301 | 1,292 | 1,301 | +1.01% | 255,100 | - | +4% | - | - |
12/11 | 1,293 | 1,293 | 1,282 | 1,288 | -0.31% | 364,400 | - | +3.29% | - | - |
12/10 | 1,293 | 1,294 | 1,288 | 1,292 | 0% | 248,400 | - | +3.86% | - | - |
12/07 | 1,289 | 1,294 | 1,282 | 1,292 | +0.47% | 302,000 | - | +4.03% | - | - |
12/06 | 1,288 | 1,293 | 1,284 | 1,286 | 0% | 200,500 | - | +3.71% | - | - |
12/05 | 1,279 | 1,289 | 1,276 | 1,286 | +0.23% | 237,400 | - | +3.96% | - | - |
12/04 | 1,285 | 1,294 | 1,279 | 1,283 | +0.39% | 209,200 | - | +3.8% | - | - |
12/03 | 1,281 | 1,286 | 1,273 | 1,278 | -0.16% | 268,100 | - | +3.48% | - | - |
11/30 | 1,279 | 1,288 | 1,268 | 1,280 | +0.39% | 402,700 | - | +3.64% | - | - |
11/29 | 1,275 | 1,279 | 1,270 | 1,275 | -0.23% | 217,800 | - | +3.32% | - | - |
11/28 | 1,268 | 1,282 | 1,268 | 1,278 | +1.03% | 265,200 | - | +3.57% | - | - |
11/27 | 1,263 | 1,268 | 1,257 | 1,265 | +0.8% | 287,700 | - | +2.6% | - | - |
11/26 | 1,260 | 1,263 | 1,251 | 1,255 | +0.16% | 264,300 | - | +1.7% | - | - |
11/22 | 1,249 | 1,253 | 1,239 | 1,253 | +0.64% | 238,000 | - | +1.46% | - | - |
11/21 | 1,241 | 1,246 | 1,230 | 1,245 | +0.73% | 232,400 | - | +0.73% | - | - |
11/20 | 1,234 | 1,239 | 1,230 | 1,236 | +0.49% | 212,100 | - | -0.16% | - | - |
11/19 | 1,223 | 1,232 | 1,223 | 1,230 | +1.23% | 215,200 | - | -0.73% | - | - |
11/16 | 1,200 | 1,220 | 1,198 | 1,215 | +1.25% | 403,300 | - | -2.1% | - | - |
11/15 | 1,196 | 1,203 | 1,192 | 1,200 | +0.42% | 177,700 | - | -3.46% | - | - |
11/14 | 1,193 | 1,195 | 1,185 | 1,195 | 0% | 201,200 | - | -4.02% | - | - |
11/13 | 1,202 | 1,204 | 1,191 | 1,195 | -0.42% | 270,000 | - | -4.25% | - | - |
11/12 | 1,211 | 1,212 | 1,200 | 1,200 | -0.74% | 240,400 | - | -4% | - | - |
11/09 | 1,208 | 1,219 | 1,206 | 1,209 | -0.33% | 339,600 | - | -3.51% | - | - |
11/08 | 1,214 | 1,215 | 1,207 | 1,213 | -0.25% | 282,100 | - | -3.42% | - | - |
11/07 | 1,216 | 1,218 | 1,213 | 1,216 | +0.25% | 270,200 | - | -3.26% | - | - |
11/06 | 1,220 | 1,224 | 1,213 | 1,213 | -0.57% | 325,900 | - | -3.73% | - | - |