株価チャート
2012/12/13～2013/05/16
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 |
| 05/16 | 1,947 | 1,964 | 1,921 | 1,942 | -0.15% | 573,900 | 2158億613万 | +9.97% | 15.84 | 0.85 |
| 05/15 | 1,929 | 1,945 | 1,906 | 1,945 | +1.73% | 422,400 | 2161億3951万 | +10.89% | 15.86 | 0.85 |
| 05/14 | 1,878 | 1,922 | 1,878 | 1,912 | +1.81% | 470,800 | 2124億7236万 | +9.82% | 15.59 | 0.83 |
| 05/13 | 1,896 | 1,909 | 1,876 | 1,878 | -0.79% | 530,800 | 2086億9409万 | +8.68% | 15.32 | 0.82 |
| 05/10 | 1,919 | 1,929 | 1,885 | 1,893 | +0.26% | 495,300 | 2103億6097万 | +10.38% | 15.44 | 0.82 |
| 05/09 | 1,902 | 1,918 | 1,888 | 1,888 | -0.63% | 406,000 | 2098億534万 | +10.99% | 15.4 | 0.82 |
| 05/08 | 1,900 | 1,919 | 1,892 | 1,900 | +0.53% | 485,800 | 2111億3885万 | +12.49% | 15.5 | 0.83 |
| 05/07 | 1,827 | 1,894 | 1,827 | 1,890 | +5.23% | 654,900 | 2100億2759万 | +12.57% | 15.41 | 0.82 |
| 05/02 | 1,783 | 1,818 | 1,739 | 1,796 | +0.73% | 695,800 | 1995億8178万 | +7.61% | 14.65 | 0.78 |
| 05/01 | 1,820 | 1,820 | 1,771 | 1,783 | -1.65% | 491,500 | 1981億3714万 | +7.34% | 14.54 | 0.78 |
| 04/30 | 1,806 | 1,844 | 1,796 | 1,813 | +2.66% | 437,000 | 2014億7091万 | +9.68% | 14.79 | 0.79 |
| 04/26 | 1,792 | 1,799 | 1,762 | 1,766 | -1.01% | 401,600 | 1962億4801万 | +7.49% | 14.4 | 0.77 |
| 04/25 | 1,799 | 1,800 | 1,769 | 1,784 | +0.96% | 602,000 | 1982億4827万 | +9.11% | 14.55 | 0.78 |
| 04/24 | 1,714 | 1,767 | 1,714 | 1,767 | +3.51% | 534,400 | 1963億5913万 | +8.6% | 14.41 | 0.77 |
| 04/23 | 1,672 | 1,707 | 1,671 | 1,707 | +2.46% | 368,400 | 1896億9159万 | +5.37% | 13.92 | 0.74 |
| 04/22 | 1,648 | 1,674 | 1,641 | 1,666 | +1.9% | 201,200 | 1851億3543万 | +3.22% | 13.59 | 0.73 |
| 04/19 | 1,630 | 1,642 | 1,615 | 1,635 | +0.68% | 168,200 | 1816億9054万 | +1.49% | 13.34 | 0.71 |
| 04/18 | 1,640 | 1,643 | 1,616 | 1,624 | -1.64% | 289,700 | 1804億6815万 | +0.93% | 13.25 | 0.71 |
| 04/17 | 1,650 | 1,656 | 1,637 | 1,651 | +1.16% | 211,600 | 1834億6855万 | +2.74% | 13.47 | 0.72 |
| 04/16 | 1,645 | 1,659 | 1,607 | 1,632 | -1.63% | 357,800 | 1813億5716万 | +1.68% | 13.31 | 0.71 |
| 04/15 | 1,636 | 1,664 | 1,635 | 1,659 | +0.85% | 187,000 | 1843億5755万 | +3.43% | 13.53 | 0.72 |
| 04/12 | 1,652 | 1,664 | 1,642 | 1,645 | -0.42% | 239,500 | 1828億179万 | +2.68% | 13.42 | 0.72 |
| 04/11 | 1,674 | 1,694 | 1,645 | 1,652 | -0.9% | 321,500 | 1835億7967万 | +3.25% | 13.47 | 0.72 |
| 04/10 | 1,645 | 1,680 | 1,644 | 1,667 | +1.03% | 398,400 | 1852億4656万 | +4.45% | 13.6 | 0.73 |
| 04/09 | 1,628 | 1,650 | 1,614 | 1,650 | 0% | 409,000 | 1833億5742万 | +3.58% | 13.46 | 0.72 |
| 04/08 | 1,620 | 1,659 | 1,605 | 1,650 | +2.74% | 340,900 | 1833億5742万 | +3.77% | 13.46 | 0.72 |
| 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% | - | - |
