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 | 6,740 | 6,890 | 6,710 | 6,890 | +2.38% | 471,100 | 6910億6700万 | +0.92% | 20.83 | 3.05 |
| 02/27 | 6,900 | 6,990 | 6,730 | 6,730 | -3.03% | 440,600 | 6750億1900万 | -1.07% | 20.34 | 2.98 |
| 02/26 | 6,910 | 6,990 | 6,890 | 6,940 | -3.07% | 561,100 | 6960億8200万 | +2.33% | 20.98 | 3.07 |
| 02/25 | 7,190 | 7,190 | 7,100 | 7,160 | -0.28% | 401,000 | 7181億4800万 | +6.04% | 21.64 | 3.17 |
| 02/22 | 7,140 | 7,190 | 7,120 | 7,180 | +0.7% | 318,700 | 7201億5400万 | +6.97% | 21.7 | 3.18 |
| 02/21 | 7,190 | 7,210 | 7,100 | 7,130 | -0.7% | 420,500 | 7151億3900万 | +6.86% | 21.55 | 3.16 |
| 02/20 | 7,100 | 7,200 | 7,010 | 7,180 | +1.27% | 525,100 | 7201億5400万 | +8.21% | 21.7 | 3.18 |
| 02/19 | 6,920 | 7,090 | 6,920 | 7,090 | +2.31% | 370,100 | 7111億2700万 | +7.52% | 21.43 | 3.14 |
| 02/18 | 6,870 | 6,950 | 6,850 | 6,930 | +0.87% | 318,600 | 6950億7900万 | +5.69% | 20.95 | 3.07 |
| 02/15 | 6,850 | 6,880 | 6,790 | 6,870 | +0.73% | 387,400 | 6890億6100万 | +5.3% | 20.77 | 3.04 |
| 02/14 | 6,780 | 6,860 | 6,710 | 6,820 | +0.59% | 324,500 | 6840億4600万 | +5.05% | 20.61 | 3.02 |
| 02/13 | 6,870 | 6,900 | 6,760 | 6,780 | -1.31% | 426,500 | 6800億3400万 | +4.86% | 20.49 | 3 |
| 02/12 | 6,810 | 6,920 | 6,800 | 6,870 | +1.03% | 524,000 | 6890億6100万 | +6.71% | 20.77 | 3.04 |
| 02/08 | 6,930 | 6,940 | 6,800 | 6,800 | -1.88% | 486,800 | 6820億4000万 | +6.22% | 20.55 | 3.01 |
| 02/07 | 6,960 | 6,990 | 6,920 | 6,930 | -0.14% | 308,900 | 6950億7900万 | +8.88% | 20.95 | 3.07 |
| 02/06 | 6,850 | 6,950 | 6,790 | 6,940 | +1.31% | 567,500 | 6960億8200万 | +9.78% | 20.98 | 3.07 |
| 02/05 | 6,760 | 6,880 | 6,740 | 6,850 | +0.74% | 408,700 | 6870億5500万 | +9.09% | 20.71 | 3.03 |
| 02/04 | 6,860 | 6,880 | 6,740 | 6,800 | +0.59% | 474,200 | 6820億4000万 | +8.99% | 20.55 | 3.01 |
| 02/01 | 6,640 | 6,820 | 6,630 | 6,760 | +1.96% | 553,000 | 6780億2800万 | +9.05% | 20.43 | 2.99 |
| 01/31 | 6,520 | 6,640 | 6,490 | 6,630 | +1.69% | 456,700 | 6649億8900万 | +7.63% | 20.04 | 2.94 |
| 01/30 | 6,520 | 6,530 | 6,470 | 6,520 | +0.15% | 324,700 | 6539億5600万 | +6.47% | 19.71 | 2.89 |
| 01/29 | 6,530 | 6,550 | 6,480 | 6,510 | 0% | 257,700 | 6529億5300万 | +6.98% | 19.68 | 2.88 |
| 01/28 | 6,550 | 6,570 | 6,490 | 6,510 | 0% | 235,700 | 6529億5300万 | +7.64% | 19.68 | 2.88 |
| 01/25 | 6,390 | 6,510 | 6,350 | 6,510 | +2.68% | 720,800 | 6529億5300万 | +8.32% | 19.68 | 2.88 |
| 01/24 | 6,290 | 6,380 | 6,280 | 6,340 | +0.79% | 534,500 | 6359億200万 | +6.11% | 19.16 | 2.81 |
| 01/23 | 6,220 | 6,330 | 6,210 | 6,290 | +1.29% | 409,300 | 6308億8700万 | +5.68% | 19.01 | 2.79 |
| 01/22 | 6,190 | 6,240 | 6,170 | 6,210 | +0.16% | 371,300 | 6228億6300万 | +4.69% | 18.77 | 2.75 |
| 01/21 | 6,160 | 6,230 | 6,160 | 6,200 | +0.98% | 391,800 | 6218億6000万 | +4.87% | 18.74 | 2.75 |
| 01/18 | 6,150 | 6,160 | 6,100 | 6,140 | -0.65% | 697,600 | 6158億4200万 | +4.21% | 18.56 | 2.72 |
| 01/17 | 6,220 | 6,240 | 6,100 | 6,180 | -0.48% | 534,400 | 6198億5400万 | +5.25% | 18.68 | 2.74 |
| 01/16 | 6,080 | 6,240 | 6,070 | 6,210 | +0.98% | 708,100 | 6228億6300万 | +6.06% | 18.77 | 2.75 |
| 01/15 | 6,190 | 6,230 | 6,130 | 6,150 | -0.49% | 357,200 | 6168億4500万 | +5.43% | 18.59 | 2.72 |
| 01/11 | 6,130 | 6,220 | 6,080 | 6,180 | +1.15% | 483,700 | 6198億5400万 | +6.39% | 18.68 | 2.74 |
| 01/10 | 6,150 | 6,170 | 6,000 | 6,110 | +0.83% | 491,700 | 6128億3300万 | +5.62% | 18.47 | 2.71 |
| 01/09 | 6,190 | 6,240 | 6,050 | 6,060 | -1.62% | 475,800 | 6078億1800万 | +5.21% | 18.32 | 2.68 |
| 01/08 | 6,090 | 6,180 | 6,040 | 6,160 | +1.32% | 616,000 | 6178億4800万 | +7.35% | 18.62 | 2.73 |
| 01/07 | 5,990 | 6,090 | 5,950 | 6,080 | +1.67% | 387,700 | 6098億2400万 | +6.48% | 18.38 | 2.69 |
| 01/04 | 5,940 | 5,990 | 5,900 | 5,980 | +1.87% | 527,500 | 5997億9400万 | +5.28% | 18.08 | 2.65 |
| 2012 |
| 12/28 | 5,890 | 5,890 | 5,840 | 5,870 | 0% | 214,600 | - | +3.78% | - | - |
| 12/27 | 5,870 | 5,890 | 5,830 | 5,870 | +0.34% | 309,700 | - | +4.08% | - | - |
| 12/26 | 5,880 | 5,890 | 5,780 | 5,850 | -0.17% | 255,700 | - | +3.98% | - | - |
| 12/25 | 5,880 | 5,890 | 5,810 | 5,860 | +1.21% | 222,500 | - | +4.53% | - | - |
| 12/21 | 5,790 | 5,880 | 5,750 | 5,790 | +0.17% | 538,000 | - | +3.67% | - | - |
| 12/20 | 5,760 | 5,800 | 5,740 | 5,780 | +0.87% | 677,900 | - | +3.68% | - | - |
| 12/19 | 5,620 | 5,730 | 5,580 | 5,730 | +3.06% | 994,000 | - | +2.93% | - | - |
| 12/18 | 5,590 | 5,620 | 5,540 | 5,560 | -0.54% | 441,400 | - | 0% | - | - |
| 12/17 | 5,550 | 5,610 | 5,480 | 5,590 | +0.9% | 655,500 | - | +0.47% | - | - |
| 12/14 | 5,580 | 5,640 | 5,510 | 5,540 | -1.95% | 854,300 | - | -0.5% | - | - |
| 12/13 | 5,790 | 5,790 | 5,620 | 5,650 | -2.08% | 556,200 | - | +1.35% | - | - |
| 12/12 | 5,830 | 5,850 | 5,720 | 5,770 | 0% | 483,100 | - | +3.48% | - | - |
| 12/11 | 5,710 | 5,780 | 5,710 | 5,770 | +0.7% | 626,600 | - | +3.52% | - | - |
| 12/10 | 5,710 | 5,730 | 5,680 | 5,730 | +0.53% | 325,400 | - | +2.78% | - | - |
| 12/07 | 5,650 | 5,710 | 5,640 | 5,700 | +1.24% | 321,500 | - | +2.19% | - | - |
| 12/06 | 5,760 | 5,770 | 5,610 | 5,630 | -2.09% | 656,400 | - | +0.81% | - | - |
| 12/05 | 5,640 | 5,750 | 5,640 | 5,750 | +1.41% | 551,400 | - | +2.79% | - | - |
| 12/04 | 5,610 | 5,680 | 5,560 | 5,670 | +2.16% | 476,700 | - | +1.29% | - | - |
| 12/03 | 5,620 | 5,660 | 5,550 | 5,550 | -0.54% | 402,900 | - | -1.07% | - | - |
| 11/30 | 5,530 | 5,590 | 5,510 | 5,580 | +1.82% | 605,500 | 5596億7400万 | -0.78% | 16.87 | 2.47 |
| 11/29 | 5,510 | 5,520 | 5,460 | 5,480 | -0.36% | 385,900 | - | -2.79% | - | - |
| 11/28 | 5,490 | 5,530 | 5,480 | 5,500 | +0.73% | 535,800 | - | -2.71% | - | - |
| 11/27 | 5,370 | 5,470 | 5,350 | 5,460 | +2.44% | 652,600 | - | -3.64% | - | - |
| 11/26 | 5,360 | 5,370 | 5,250 | 5,330 | -1.11% | 825,100 | - | -6.13% | - | - |
| 11/22 | 5,580 | 5,580 | 5,380 | 5,390 | -1.64% | 651,400 | - | -5.37% | - | - |
| 11/21 | 5,530 | 5,540 | 5,450 | 5,480 | -0.36% | 477,900 | - | -4.01% | - | - |
| 11/20 | 5,420 | 5,500 | 5,410 | 5,500 | +2.42% | 750,500 | - | -3.83% | - | - |
| 11/19 | 5,350 | 5,400 | 5,300 | 5,370 | +0.75% | 841,100 | - | -6.25% | - | - |
| 11/16 | 5,520 | 5,570 | 5,310 | 5,330 | -3.62% | 1,366,300 | - | -7.13% | - | - |
| 11/15 | 5,580 | 5,600 | 5,480 | 5,530 | -0.9% | 532,400 | - | -3.93% | - | - |
| 11/14 | 5,580 | 5,630 | 5,580 | 5,580 | +0.18% | 265,400 | - | -3.16% | - | - |
| 11/13 | 5,660 | 5,690 | 5,550 | 5,570 | -1.24% | 481,700 | - | -3.5% | - | - |
| 11/12 | 5,680 | 5,690 | 5,640 | 5,640 | -1.23% | 247,200 | - | -2.44% | - | - |
| 11/09 | 5,700 | 5,720 | 5,650 | 5,710 | 0% | 350,500 | - | -1.36% | - | - |
| 11/08 | 5,710 | 5,770 | 5,690 | 5,710 | +0.53% | 396,800 | - | -1.48% | - | - |
| 11/07 | 5,730 | 5,750 | 5,660 | 5,680 | -0.7% | 405,500 | - | -2.04% | - | - |
| 11/06 | 5,800 | 5,800 | 5,710 | 5,720 | -1.21% | 232,100 | - | -1.46% | - | - |
| 11/05 | 5,830 | 5,850 | 5,780 | 5,790 | -0.17% | 277,900 | - | -0.41% | - | - |
| 11/02 | 5,880 | 5,910 | 5,800 | 5,800 | -1.19% | 365,200 | - | -0.39% | - | - |
| 11/01 | 5,910 | 5,920 | 5,820 | 5,870 | 0% | 322,800 | - | +0.69% | - | - |
| 10/31 | 5,880 | 5,920 | 5,820 | 5,870 | +0.51% | 489,200 | - | +0.63% | - | - |
| 10/30 | 5,990 | 6,000 | 5,840 | 5,840 | -2.34% | 956,800 | - | +0.14% | - | - |
| 10/29 | 5,890 | 5,990 | 5,880 | 5,980 | +1.7% | 651,100 | - | +2.54% | - | - |
| 10/26 | 5,920 | 5,930 | 5,820 | 5,880 | -0.51% | 553,100 | - | +0.96% | - | - |
| 10/25 | 5,930 | 5,940 | 5,870 | 5,910 | +0.51% | 402,600 | - | +1.62% | - | - |
| 10/24 | 5,800 | 5,930 | 5,790 | 5,880 | +1.03% | 515,800 | - | +1.27% | - | - |
| 10/23 | 5,790 | 5,830 | 5,750 | 5,820 | +0.87% | 362,600 | - | +0.43% | - | - |
| 10/22 | 5,780 | 5,810 | 5,710 | 5,770 | -0.17% | 382,100 | - | -0.29% | - | - |
| 10/19 | 5,750 | 5,820 | 5,740 | 5,780 | +1.05% | 420,700 | - | -0.14% | - | - |
| 10/18 | 5,750 | 5,750 | 5,630 | 5,720 | 0% | 524,100 | - | -1.19% | - | - |
| 10/17 | 5,730 | 5,760 | 5,680 | 5,720 | -0.17% | 436,400 | - | -1.17% | - | - |
| 10/16 | 5,670 | 5,780 | 5,650 | 5,730 | +1.42% | 447,800 | - | -0.95% | - | - |
| 10/15 | 5,730 | 5,760 | 5,630 | 5,650 | -1.74% | 535,300 | - | -2.3% | - | - |
| 10/12 | 5,670 | 5,780 | 5,650 | 5,750 | +1.41% | 643,800 | - | -0.64% | - | - |
| 10/11 | 5,840 | 5,840 | 5,620 | 5,670 | -2.74% | 817,000 | - | -2.02% | - | - |
| 10/10 | 5,830 | 5,860 | 5,760 | 5,830 | +0.34% | 430,900 | - | +0.6% | - | - |
| 10/09 | 5,840 | 5,850 | 5,770 | 5,810 | -0.34% | 665,600 | - | +0.14% | - | - |
| 10/05 | 5,900 | 5,900 | 5,810 | 5,830 | -1.02% | 417,200 | - | +0.36% | - | - |
| 10/04 | 5,850 | 5,900 | 5,780 | 5,890 | +2.08% | 539,400 | - | +1.34% | - | - |
| 10/03 | 5,770 | 5,810 | 5,710 | 5,770 | -1.2% | 467,800 | - | -0.72% | - | - |
| 10/02 | 5,940 | 5,950 | 5,780 | 5,840 | -2.01% | 819,000 | - | +0.27% | - | - |
| 10/01 | 5,940 | 5,990 | 5,910 | 5,960 | -0.67% | 567,800 | - | +2.19% | - | - |
