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 | 1,460 | 1,476 | 1,448 | 1,471 | +1.17% | 100,000 | 259億2734万 | -0.14% | 11.99 | 0.7 |
02/27 | 1,458 | 1,473 | 1,452 | 1,454 | -1.09% | 112,400 | 241億7370万 | -1.36% | 11.18 | 0.65 |
02/26 | 1,436 | 1,478 | 1,411 | 1,470 | -1.08% | 335,300 | 244億3972万 | -0.41% | 11.3 | 0.66 |
02/25 | 1,497 | 1,497 | 1,483 | 1,486 | +0.07% | 587,100 | 247億573万 | +0.61% | 11.43 | 0.67 |
02/22 | 1,480 | 1,488 | 1,475 | 1,485 | +0.54% | 156,700 | 246億8910万 | +0.54% | 11.42 | 0.67 |
02/21 | 1,486 | 1,500 | 1,476 | 1,477 | -0.4% | 152,600 | 245億5609万 | 0% | 11.36 | 0.66 |
02/20 | 1,479 | 1,483 | 1,470 | 1,483 | +1.23% | 150,800 | 246億5585万 | +0.41% | 11.4 | 0.67 |
02/19 | 1,441 | 1,479 | 1,441 | 1,465 | +1.81% | 248,100 | 243億5659万 | -0.81% | 11.27 | 0.66 |
02/18 | 1,430 | 1,442 | 1,428 | 1,439 | +0.42% | 132,600 | 239億2432万 | -2.64% | 11.07 | 0.65 |
02/15 | 1,434 | 1,434 | 1,422 | 1,433 | +0.49% | 132,300 | 238億2457万 | -3.24% | 11.02 | 0.64 |
02/14 | 1,426 | 1,440 | 1,424 | 1,426 | 0% | 78,600 | 237億819万 | -4.36% | 10.97 | 0.64 |
02/13 | 1,432 | 1,443 | 1,424 | 1,426 | -0.28% | 149,400 | 237億819万 | -5% | 10.97 | 0.64 |
02/12 | 1,445 | 1,450 | 1,425 | 1,430 | -1.38% | 149,600 | 237億7469万 | -5.3% | 11 | 0.64 |
02/08 | 1,480 | 1,483 | 1,448 | 1,450 | -1.96% | 195,500 | 241億720万 | -4.48% | 11.15 | 0.65 |
02/07 | 1,487 | 1,490 | 1,476 | 1,479 | -0.47% | 129,300 | 245億8935万 | -2.95% | 11.37 | 0.67 |
02/06 | 1,497 | 1,500 | 1,478 | 1,486 | -0.54% | 269,500 | 247億573万 | -2.75% | 11.43 | 0.67 |
02/05 | 1,498 | 1,519 | 1,493 | 1,494 | +0.27% | 209,100 | 248億3873万 | -2.48% | 11.49 | 0.67 |
02/04 | 1,499 | 1,501 | 1,490 | 1,490 | -0.33% | 105,700 | 247億7223万 | -2.99% | 11.46 | 0.67 |
02/01 | 1,505 | 1,510 | 1,495 | 1,495 | -0.66% | 98,100 | 248億5536万 | -2.92% | 11.5 | 0.67 |
01/31 | 1,500 | 1,508 | 1,495 | 1,505 | +0.33% | 122,100 | 250億2161万 | -2.65% | 11.57 | 0.68 |
01/30 | 1,494 | 1,503 | 1,493 | 1,500 | +0.74% | 88,100 | 249億3849万 | -3.29% | 11.53 | 0.68 |
01/29 | 1,501 | 1,502 | 1,488 | 1,489 | -0.2% | 98,000 | 247億5560万 | -4.18% | 11.45 | 0.67 |
01/28 | 1,498 | 1,503 | 1,490 | 1,492 | -0.4% | 102,500 | 248億548万 | -4.11% | 11.47 | 0.67 |
01/25 | 1,499 | 1,501 | 1,491 | 1,498 | +0.27% | 94,000 | 249億523万 | -3.79% | 11.52 | 0.67 |
01/24 | 1,490 | 1,496 | 1,485 | 1,494 | +0.07% | 58,500 | 248億3873万 | -4.17% | 11.49 | 0.67 |
01/23 | 1,505 | 1,505 | 1,489 | 1,493 | -0.73% | 95,100 | 248億2211万 | -4.36% | 11.48 | 0.67 |
01/22 | 1,508 | 1,517 | 1,497 | 1,504 | +0.33% | 133,200 | 250億499万 | -3.9% | 11.57 | 0.68 |
01/21 | 1,493 | 1,500 | 1,487 | 1,499 | +0.54% | 87,000 | 249億2186万 | -4.28% | 11.53 | 0.67 |
01/18 | 1,486 | 1,494 | 1,483 | 1,491 | +0.4% | 108,500 | 247億8885万 | -4.97% | 11.47 | 0.67 |
01/17 | 1,503 | 1,503 | 1,479 | 1,485 | -0.34% | 118,500 | 246億8910万 | -5.47% | 11.42 | 0.67 |
01/16 | 1,481 | 1,504 | 1,477 | 1,490 | +0.61% | 143,300 | 247億7223万 | -5.28% | 11.46 | 0.67 |
01/15 | 1,496 | 1,504 | 1,475 | 1,481 | -0.74% | 264,600 | 246億2260万 | -5.97% | 11.39 | 0.67 |
01/11 | 1,508 | 1,522 | 1,485 | 1,492 | -1.06% | 405,000 | 248億548万 | -5.39% | 11.47 | 0.67 |
01/10 | 1,559 | 1,559 | 1,504 | 1,508 | -10.66% | 672,600 | 250億7149万 | -4.44% | 11.6 | 0.68 |
01/09 | 1,665 | 1,709 | 1,664 | 1,688 | +1.87% | 90,500 | 280億6411万 | +6.84% | 12.98 | 0.76 |
01/08 | 1,650 | 1,659 | 1,640 | 1,657 | -0.06% | 53,800 | 275億4871万 | +5.14% | 12.74 | 0.75 |
01/07 | 1,634 | 1,659 | 1,622 | 1,658 | +1.53% | 55,900 | 275億6534万 | +5.47% | 12.75 | 0.75 |
01/04 | 1,636 | 1,636 | 1,605 | 1,633 | +2.06% | 65,800 | 271億4970万 | +4.21% | 12.56 | 0.73 |
2012 |
12/28 | 1,597 | 1,614 | 1,573 | 1,600 | +0.69% | 58,200 | - | +2.5% | - | - |
12/27 | 1,590 | 1,600 | 1,586 | 1,589 | +0.25% | 101,800 | - | +2.06% | - | - |
12/26 | 1,582 | 1,595 | 1,579 | 1,585 | -0.19% | 81,000 | - | +1.93% | - | - |
12/25 | 1,593 | 1,605 | 1,579 | 1,588 | -0.31% | 34,100 | - | +2.25% | - | - |
12/21 | 1,629 | 1,636 | 1,573 | 1,593 | -2.21% | 93,000 | - | +2.64% | - | - |
12/20 | 1,649 | 1,649 | 1,612 | 1,629 | -1.21% | 82,400 | - | +5.03% | - | - |
12/19 | 1,596 | 1,654 | 1,590 | 1,649 | +5.03% | 128,400 | - | +6.66% | - | - |
12/18 | 1,547 | 1,575 | 1,544 | 1,570 | +2.55% | 55,000 | - | +1.88% | - | - |
12/17 | 1,538 | 1,547 | 1,527 | 1,531 | +0.07% | 35,800 | - | -0.58% | - | - |
12/14 | 1,553 | 1,569 | 1,529 | 1,530 | -0.39% | 90,900 | - | -0.78% | - | - |
12/13 | 1,558 | 1,563 | 1,533 | 1,536 | -0.9% | 57,500 | - | -0.52% | - | - |
12/12 | 1,584 | 1,593 | 1,548 | 1,550 | -2.15% | 81,500 | - | +0.13% | - | - |
12/11 | 1,532 | 1,589 | 1,532 | 1,584 | +2.59% | 50,800 | - | +2% | - | - |
12/10 | 1,562 | 1,571 | 1,533 | 1,544 | -0.52% | 51,100 | - | -0.77% | - | - |
12/07 | 1,570 | 1,582 | 1,550 | 1,552 | -0.7% | 63,400 | - | -0.51% | - | - |
12/06 | 1,571 | 1,639 | 1,561 | 1,563 | +1.82% | 192,500 | - | -0.06% | - | - |
12/05 | 1,547 | 1,549 | 1,518 | 1,535 | -0.26% | 72,600 | - | -1.98% | - | - |
12/04 | 1,526 | 1,562 | 1,523 | 1,539 | +0.52% | 80,000 | - | -2.22% | - | - |
12/03 | 1,526 | 1,539 | 1,522 | 1,531 | +1.39% | 82,000 | - | -3.1% | - | - |
11/30 | 1,560 | 1,577 | 1,510 | 1,510 | -3.21% | 263,800 | 251億474万 | -4.73% | 11.61 | 0.68 |
11/29 | 1,593 | 1,593 | 1,552 | 1,560 | -2.13% | 119,600 | - | -1.83% | - | - |
11/28 | 1,554 | 1,597 | 1,548 | 1,594 | +3.1% | 166,200 | - | +0.19% | - | - |
11/27 | 1,522 | 1,550 | 1,522 | 1,546 | +1.58% | 76,200 | - | -2.83% | - | - |
11/26 | 1,483 | 1,524 | 1,476 | 1,522 | +2.63% | 89,400 | - | -4.4% | - | - |
11/22 | 1,511 | 1,515 | 1,481 | 1,483 | -1.79% | 96,200 | - | -6.85% | - | - |
11/21 | 1,535 | 1,537 | 1,496 | 1,510 | -1.69% | 94,700 | - | -5.27% | - | - |
11/20 | 1,551 | 1,557 | 1,520 | 1,536 | -0.97% | 95,600 | - | -3.7% | - | - |
11/19 | 1,542 | 1,570 | 1,542 | 1,551 | +0.65% | 51,900 | - | -2.82% | - | - |
11/16 | 1,550 | 1,564 | 1,515 | 1,541 | -1.91% | 97,500 | - | -3.45% | - | - |
11/15 | 1,517 | 1,593 | 1,516 | 1,571 | +4.66% | 142,800 | - | -1.63% | - | - |
11/14 | 1,528 | 1,536 | 1,493 | 1,501 | -2.02% | 76,800 | - | -6.01% | - | - |
11/13 | 1,544 | 1,570 | 1,521 | 1,532 | -1.03% | 72,100 | - | -4.01% | - | - |
11/12 | 1,566 | 1,566 | 1,542 | 1,548 | -1.53% | 65,500 | - | -2.89% | - | - |
11/09 | 1,590 | 1,591 | 1,540 | 1,572 | -1.19% | 98,100 | - | -0.95% | - | - |
11/08 | 1,629 | 1,638 | 1,590 | 1,591 | -2.75% | 73,500 | - | +0.95% | - | - |
11/07 | 1,657 | 1,667 | 1,633 | 1,636 | -2.04% | 55,600 | - | +4.54% | - | - |
11/06 | 1,656 | 1,670 | 1,633 | 1,670 | +0.85% | 98,200 | - | +7.53% | - | - |
11/05 | 1,640 | 1,664 | 1,640 | 1,656 | +1.1% | 49,900 | - | +7.6% | - | - |
11/02 | 1,662 | 1,671 | 1,631 | 1,638 | -1.03% | 86,200 | - | +7.27% | - | - |
11/01 | 1,644 | 1,674 | 1,632 | 1,655 | +1.47% | 76,700 | - | +9.24% | - | - |
10/31 | 1,730 | 1,736 | 1,620 | 1,631 | -5.99% | 241,500 | - | +8.44% | - | - |
10/30 | 1,690 | 1,749 | 1,685 | 1,735 | +3.27% | 172,400 | - | +16.36% | - | - |
10/29 | 1,669 | 1,689 | 1,652 | 1,680 | +1.63% | 101,500 | - | +13.9% | - | - |
10/26 | 1,640 | 1,658 | 1,636 | 1,653 | +1.72% | 125,900 | - | +13.14% | - | - |
10/25 | 1,620 | 1,625 | 1,612 | 1,625 | +1.37% | 85,000 | - | +12.3% | - | - |
10/24 | 1,582 | 1,618 | 1,559 | 1,603 | +0.63% | 131,900 | - | +11.71% | - | - |
10/23 | 1,568 | 1,597 | 1,567 | 1,593 | +2.25% | 80,800 | - | +11.95% | - | - |
10/22 | 1,550 | 1,564 | 1,536 | 1,558 | +1.3% | 58,500 | - | +10.34% | - | - |
10/19 | 1,555 | 1,565 | 1,520 | 1,538 | +0.39% | 90,400 | - | +9.62% | - | - |
10/18 | 1,531 | 1,546 | 1,518 | 1,532 | +0.07% | 107,900 | - | +9.74% | - | - |
10/17 | 1,565 | 1,580 | 1,522 | 1,531 | -1.23% | 143,400 | - | +10.3% | - | - |
10/16 | 1,543 | 1,555 | 1,537 | 1,550 | -0.51% | 127,600 | - | +12.32% | - | - |
10/15 | 1,551 | 1,568 | 1,545 | 1,558 | -0.95% | 92,000 | - | +13.64% | - | - |
10/12 | 1,561 | 1,597 | 1,561 | 1,573 | +0.83% | 112,400 | - | +15.49% | - | - |
10/11 | 1,484 | 1,585 | 1,481 | 1,560 | +5.05% | 249,200 | - | +15.21% | - | - |
10/10 | 1,456 | 1,507 | 1,444 | 1,485 | +0.81% | 126,700 | - | +10.16% | - | - |
10/09 | 1,411 | 1,503 | 1,411 | 1,473 | +6.74% | 168,700 | - | +9.68% | - | - |
10/05 | 1,340 | 1,395 | 1,340 | 1,380 | +5.59% | 94,800 | - | +3.06% | - | - |
10/04 | 1,301 | 1,322 | 1,296 | 1,307 | +0.31% | 24,900 | - | -2.24% | - | - |
10/03 | 1,331 | 1,331 | 1,292 | 1,303 | -1.73% | 15,400 | - | -2.62% | - | - |
10/02 | 1,320 | 1,335 | 1,320 | 1,326 | -0.23% | 12,900 | - | -0.97% | - | - |
10/01 | 1,333 | 1,333 | 1,313 | 1,329 | -1.77% | 26,300 | - | -0.75% | - | - |