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 |
|---|
| 2013 |
| 03/29 | 1,400 | 1,416 | 1,396 | 1,415 | +2.46% | 4,222,000 | 8985億4007万 | +8.85% | 18.58 | 1.34 |
| 03/28 | 1,380 | 1,392 | 1,372 | 1,381 | +0.07% | 3,410,000 | 8769億4971万 | +6.97% | 18.13 | 1.3 |
| 03/27 | 1,364 | 1,384 | 1,363 | 1,380 | +0.15% | 2,116,000 | 8763億1470万 | +7.48% | 18.12 | 1.3 |
| 03/26 | 1,372 | 1,390 | 1,371 | 1,378 | +0.51% | 2,660,000 | 8750億4468万 | +7.99% | 18.09 | 1.3 |
| 03/25 | 1,354 | 1,379 | 1,352 | 1,371 | +2.77% | 2,939,000 | 8705億9960万 | +8.12% | 18 | 1.29 |
| 03/22 | 1,352 | 1,352 | 1,334 | 1,334 | -1.26% | 2,286,000 | 8471億421万 | +5.87% | 17.51 | 1.26 |
| 03/21 | 1,317 | 1,351 | 1,317 | 1,351 | +2.82% | 3,426,000 | 8578億9939万 | +7.82% | 17.74 | 1.28 |
| 03/19 | 1,308 | 1,323 | 1,300 | 1,314 | +2.5% | 2,041,000 | 8344億399万 | +5.46% | 17.25 | 1.24 |
| 03/18 | 1,280 | 1,293 | 1,276 | 1,282 | -2.14% | 1,821,000 | 8140億8365万 | +3.3% | 16.83 | 1.21 |
| 03/15 | 1,283 | 1,310 | 1,277 | 1,310 | +2.18% | 4,258,000 | 8318億6395万 | +5.82% | 17.2 | 1.24 |
| 03/14 | 1,264 | 1,288 | 1,264 | 1,282 | +0.39% | 2,492,000 | 8140億8365万 | +3.89% | 16.83 | 1.21 |
| 03/13 | 1,300 | 1,302 | 1,274 | 1,277 | -2.3% | 2,845,000 | 8109億860万 | +3.65% | 16.76 | 1.21 |
| 03/12 | 1,320 | 1,320 | 1,306 | 1,307 | -0.46% | 2,100,000 | 8299億5892万 | +6.35% | 17.16 | 1.23 |
| 03/11 | 1,315 | 1,325 | 1,304 | 1,313 | +0.08% | 2,082,000 | 8337億6898万 | +7.27% | 17.24 | 1.24 |
| 03/08 | 1,305 | 1,316 | 1,300 | 1,312 | +0.69% | 6,149,000 | 8331億3397万 | +7.54% | 17.22 | 1.24 |
| 03/07 | 1,340 | 1,368 | 1,300 | 1,303 | +0.15% | 5,158,000 | 8274億1888万 | +7.07% | 17.1 | 1.23 |
| 03/06 | 1,283 | 1,301 | 1,278 | 1,301 | +2.04% | 2,244,000 | 8261億4886万 | +7.08% | 17.08 | 1.23 |
| 03/05 | 1,284 | 1,296 | 1,273 | 1,275 | -0.39% | 1,810,000 | 8096億3858万 | +5.11% | 16.74 | 1.2 |
| 03/04 | 1,254 | 1,285 | 1,254 | 1,280 | +2.15% | 2,926,000 | 8128億1363万 | +5.7% | 16.8 | 1.21 |
| 03/01 | 1,230 | 1,259 | 1,229 | 1,253 | +1.95% | 2,664,000 | 7956億6834万 | +3.55% | 16.45 | 1.18 |
| 02/28 | 1,231 | 1,240 | 1,213 | 1,229 | +1.49% | 3,009,000 | 7804億2809万 | +1.65% | 16.13 | 1.16 |
| 02/27 | 1,212 | 1,217 | 1,201 | 1,211 | -0.16% | 2,038,000 | 7689億9790万 | +0.25% | 15.9 | 1.14 |
| 02/26 | 1,196 | 1,226 | 1,195 | 1,213 | -0.08% | 2,881,000 | 7702億6792万 | +0.41% | 15.92 | 1.15 |
| 02/25 | 1,230 | 1,233 | 1,209 | 1,214 | +0.08% | 3,370,000 | 7709億293万 | +0.5% | 15.94 | 1.15 |
| 02/22 | 1,180 | 1,215 | 1,178 | 1,213 | +2.28% | 3,885,000 | 7702億6792万 | +0.33% | 15.92 | 1.15 |
| 02/21 | 1,204 | 1,204 | 1,181 | 1,186 | -1.41% | 2,471,000 | 7531億2263万 | -1.9% | 15.57 | 1.12 |
| 02/20 | 1,190 | 1,203 | 1,178 | 1,203 | +2.21% | 3,319,000 | 7639億1781万 | -0.58% | 15.79 | 1.14 |
| 02/19 | 1,178 | 1,189 | 1,177 | 1,177 | -0.68% | 2,097,000 | 7474億753万 | -2.73% | 15.45 | 1.11 |
| 02/18 | 1,178 | 1,185 | 1,172 | 1,185 | +1.72% | 1,527,000 | 7524億8762万 | -2.15% | 15.56 | 1.12 |
| 02/15 | 1,173 | 1,178 | 1,164 | 1,165 | -0.77% | 1,892,000 | 7397億8741万 | -3.8% | 15.29 | 1.1 |
| 02/14 | 1,173 | 1,182 | 1,163 | 1,174 | -0.68% | 2,960,000 | 7455億250万 | -3.06% | 15.41 | 1.11 |
| 02/13 | 1,177 | 1,190 | 1,175 | 1,182 | -0.34% | 1,900,000 | 7505億8259万 | -2.48% | 15.52 | 1.12 |
| 02/12 | 1,205 | 1,207 | 1,183 | 1,186 | -1.33% | 3,192,000 | 7531億2263万 | -2.06% | 15.57 | 1.12 |
| 02/08 | 1,200 | 1,218 | 1,199 | 1,202 | -0.83% | 2,545,000 | 7632億8280万 | -0.66% | 15.78 | 1.14 |
| 02/07 | 1,213 | 1,226 | 1,202 | 1,212 | -1.22% | 1,819,000 | 7696億3291万 | +0.33% | 15.91 | 1.14 |
| 02/06 | 1,206 | 1,227 | 1,192 | 1,227 | +2.51% | 4,054,000 | 7791億5807万 | +1.83% | 16.11 | 1.16 |
| 02/05 | 1,193 | 1,202 | 1,178 | 1,197 | +0.34% | 2,284,000 | 7601億775万 | -0.33% | 15.71 | 1.13 |
| 02/04 | 1,203 | 1,211 | 1,190 | 1,193 | -0.58% | 2,285,000 | 7575億6771万 | -0.58% | 15.66 | 1.13 |
| 02/01 | 1,221 | 1,234 | 1,195 | 1,200 | -3.3% | 3,961,000 | 7620億1278万 | +0.17% | 15.75 | 1.13 |
| 01/31 | 1,263 | 1,265 | 1,222 | 1,241 | -1.66% | 3,078,000 | 7880億4822万 | +3.68% | 16.29 | 1.17 |
| 01/30 | 1,250 | 1,265 | 1,249 | 1,262 | +1.37% | 1,984,000 | 8013億8344万 | +5.7% | 16.57 | 1.19 |
| 01/29 | 1,228 | 1,247 | 1,227 | 1,245 | +0.65% | 1,751,000 | 7905億8826万 | +4.62% | 16.34 | 1.18 |
| 01/28 | 1,247 | 1,248 | 1,237 | 1,237 | -0.96% | 1,286,000 | 7855億817万 | +4.3% | 16.24 | 1.17 |
| 01/25 | 1,222 | 1,249 | 1,220 | 1,249 | +2.38% | 2,000,000 | 7931億2830万 | +5.58% | 16.4 | 1.18 |
| 01/24 | 1,193 | 1,221 | 1,192 | 1,220 | +1.67% | 2,418,000 | 7747億1299万 | +3.48% | 16.02 | 1.15 |
| 01/23 | 1,207 | 1,213 | 1,200 | 1,200 | -1.48% | 1,723,000 | 7620億1278万 | +1.95% | 15.75 | 1.13 |
| 01/22 | 1,228 | 1,237 | 1,209 | 1,218 | -0.25% | 2,337,000 | 7734億4297万 | +3.57% | 15.99 | 1.15 |
| 01/21 | 1,233 | 1,239 | 1,221 | 1,221 | -0.97% | 1,364,000 | 7753億4800万 | +3.91% | 16.03 | 1.15 |
| 01/18 | 1,220 | 1,233 | 1,211 | 1,233 | +1.57% | 2,895,000 | 7829億6813万 | +5.12% | 16.19 | 1.16 |
| 01/17 | 1,209 | 1,215 | 1,198 | 1,214 | +0.91% | 3,081,000 | 7709億293万 | +3.67% | 15.94 | 1.15 |
| 01/16 | 1,208 | 1,217 | 1,200 | 1,203 | -1.07% | 2,664,000 | 7639億1781万 | +2.91% | 15.79 | 1.14 |
| 01/15 | 1,201 | 1,221 | 1,199 | 1,216 | +2.88% | 3,132,000 | 7721億7295万 | +4.11% | 15.96 | 1.15 |
| 01/11 | 1,197 | 1,209 | 1,177 | 1,182 | -0.42% | 3,831,000 | 7505億8259万 | +1.29% | 15.52 | 1.12 |
| 01/10 | 1,174 | 1,188 | 1,171 | 1,187 | +1.11% | 1,647,000 | 7537億5764万 | +1.8% | 15.58 | 1.12 |
| 01/09 | 1,189 | 1,197 | 1,172 | 1,174 | -1.1% | 2,186,000 | 7455億250万 | +0.69% | 15.41 | 1.11 |
| 01/08 | 1,170 | 1,191 | 1,166 | 1,187 | +2.15% | 2,957,000 | 7537億5764万 | +1.89% | 15.58 | 1.12 |
| 01/07 | 1,163 | 1,169 | 1,162 | 1,162 | -0.34% | 1,856,000 | 7378億8237万 | -0.09% | 15.25 | 1.1 |
| 01/04 | 1,151 | 1,166 | 1,150 | 1,166 | +2.01% | 1,870,000 | 7404億2242万 | +0.43% | 15.31 | 1.1 |
| 2012 |
| 12/28 | 1,151 | 1,153 | 1,137 | 1,143 | -0.44% | 1,709,000 | - | -1.38% | - | - |
| 12/27 | 1,142 | 1,151 | 1,137 | 1,148 | +0.88% | 2,134,000 | - | -0.78% | - | - |
| 12/26 | 1,158 | 1,158 | 1,128 | 1,138 | -2.07% | 2,730,000 | - | -1.56% | - | - |
| 12/25 | 1,162 | 1,170 | 1,150 | 1,162 | +0.78% | 1,603,000 | - | +0.69% | - | - |
| 12/21 | 1,169 | 1,170 | 1,151 | 1,153 | -0.6% | 2,467,000 | - | +0.17% | - | - |
| 12/20 | 1,175 | 1,176 | 1,159 | 1,160 | -1.36% | 2,908,000 | - | +0.96% | - | - |
| 12/19 | 1,163 | 1,176 | 1,161 | 1,176 | +1.29% | 2,723,000 | - | +2.35% | - | - |
| 12/18 | 1,151 | 1,163 | 1,149 | 1,161 | +1.04% | 1,794,000 | - | +1.22% | - | - |
| 12/17 | 1,157 | 1,159 | 1,140 | 1,149 | +0.35% | 2,772,000 | - | +0.26% | - | - |
| 12/14 | 1,151 | 1,165 | 1,142 | 1,145 | -0.78% | 5,112,000 | - | -0.09% | - | - |
| 12/13 | 1,179 | 1,179 | 1,147 | 1,154 | -1.79% | 3,103,000 | - | +0.61% | - | - |
| 12/12 | 1,184 | 1,184 | 1,170 | 1,175 | -0.34% | 1,620,000 | - | +2.35% | - | - |
| 12/11 | 1,179 | 1,184 | 1,177 | 1,179 | 0% | 1,707,000 | - | +2.61% | - | - |
| 12/10 | 1,177 | 1,180 | 1,172 | 1,179 | +0.34% | 1,531,000 | - | +2.61% | - | - |
| 12/07 | 1,177 | 1,179 | 1,173 | 1,175 | -0.17% | 1,331,000 | - | +2.17% | - | - |
| 12/06 | 1,177 | 1,181 | 1,171 | 1,177 | +0.6% | 1,862,000 | - | +2.17% | - | - |
| 12/05 | 1,177 | 1,186 | 1,166 | 1,170 | -1.43% | 3,407,000 | - | +1.39% | - | - |
| 12/04 | 1,180 | 1,191 | 1,175 | 1,187 | +1.11% | 1,700,000 | - | +2.68% | - | - |
| 12/03 | 1,188 | 1,188 | 1,170 | 1,174 | -0.42% | 2,274,000 | - | +1.38% | - | - |
| 11/30 | 1,177 | 1,184 | 1,164 | 1,179 | +0.86% | 3,125,000 | - | +1.64% | - | - |
| 11/29 | 1,164 | 1,172 | 1,162 | 1,169 | +0.95% | 2,678,000 | - | +0.52% | - | - |
| 11/28 | 1,146 | 1,173 | 1,143 | 1,158 | +1.85% | 5,049,000 | - | -0.6% | - | - |
| 11/27 | 1,129 | 1,139 | 1,121 | 1,137 | +1.97% | 2,871,000 | - | -2.65% | - | - |
| 11/26 | 1,115 | 1,125 | 1,105 | 1,115 | +1.09% | 2,786,000 | - | -4.78% | - | - |
| 11/22 | 1,119 | 1,122 | 1,099 | 1,103 | -0.99% | 3,596,000 | - | -6.13% | - | - |
| 11/21 | 1,101 | 1,118 | 1,101 | 1,114 | +1.27% | 4,264,000 | - | -5.59% | - | - |
| 11/20 | 1,098 | 1,103 | 1,091 | 1,100 | +0.18% | 2,856,000 | - | -7.09% | - | - |
| 11/19 | 1,100 | 1,118 | 1,095 | 1,098 | +1.2% | 4,504,000 | - | -7.58% | - | - |
| 11/16 | 1,108 | 1,109 | 1,077 | 1,085 | -2.6% | 5,994,000 | - | -8.98% | - | - |
| 11/15 | 1,141 | 1,142 | 1,101 | 1,114 | -2.45% | 3,953,000 | - | -6.93% | - | - |
| 11/14 | 1,138 | 1,143 | 1,134 | 1,142 | +0.35% | 1,218,000 | - | -4.83% | - | - |
| 11/13 | 1,141 | 1,141 | 1,135 | 1,138 | -0.18% | 1,842,000 | - | -5.32% | - | - |
| 11/12 | 1,152 | 1,152 | 1,140 | 1,140 | -1.13% | 1,901,000 | - | -5.39% | - | - |
| 11/09 | 1,154 | 1,159 | 1,140 | 1,153 | -0.26% | 2,865,000 | - | -4.63% | - | - |
| 11/08 | 1,177 | 1,178 | 1,144 | 1,156 | -2.61% | 3,623,000 | - | -4.54% | - | - |
| 11/07 | 1,207 | 1,208 | 1,180 | 1,187 | -1.08% | 2,900,000 | - | -2.14% | - | - |
| 11/06 | 1,194 | 1,208 | 1,192 | 1,200 | +1.1% | 3,223,000 | - | -1.15% | - | - |
| 11/05 | 1,197 | 1,213 | 1,165 | 1,187 | -1.17% | 4,901,000 | - | -2.3% | - | - |
| 11/02 | 1,224 | 1,224 | 1,201 | 1,201 | -1.64% | 2,775,000 | - | -1.23% | - | - |
| 11/01 | 1,220 | 1,227 | 1,217 | 1,221 | +0.16% | 1,336,000 | - | +0.33% | - | - |
| 10/31 | 1,228 | 1,231 | 1,216 | 1,219 | -0.65% | 2,170,000 | - | +0.16% | - | - |
| 10/30 | 1,240 | 1,242 | 1,227 | 1,227 | -0.65% | 2,227,000 | - | +0.74% | - | - |
