株価チャート
2012/12/03~2013/05/02
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 |
05/02 | 1,004 | 1,009 | 991 | 1,002 | -0.1% | 258,400 | 567億359万 | +7.17% | 19.07 | 2.42 |
05/01 | 990 | 1,020 | 980 | 1,003 | +2.98% | 291,700 | 567億6018万 | +7.85% | 19.09 | 2.42 |
04/30 | 945 | 984 | 945 | 974 | +3.07% | 149,000 | 551億1905万 | +5.3% | 18.53 | 2.35 |
04/26 | 980 | 982 | 941 | 945 | -3.67% | 315,200 | 534億7793万 | +2.61% | 17.98 | 2.28 |
04/25 | 980 | 997 | 976 | 981 | -1.9% | 336,700 | 555億1519万 | +6.75% | 18.67 | 2.37 |
04/24 | 1,000 | 1,015 | 990 | 1,000 | -0.6% | 273,600 | 565億9041万 | +9.29% | 19.03 | 2.41 |
04/23 | 1,005 | 1,019 | 995 | 1,006 | -1.66% | 281,700 | 569億2995万 | +10.67% | 19.14 | 2.43 |
04/22 | 1,035 | 1,039 | 1,008 | 1,023 | +0.59% | 272,000 | 578億9198万 | +13.16% | 19.47 | 2.47 |
04/19 | 998 | 1,021 | 968 | 1,017 | +4.63% | 454,200 | 575億5244万 | +13.25% | 19.35 | 2.45 |
04/18 | 940 | 994 | 926 | 972 | +4.63% | 527,400 | 550億587万 | +8.97% | 18.5 | 2.34 |
04/17 | 933 | 939 | 921 | 929 | 0% | 258,400 | 525億7249万 | +4.74% | 17.68 | 2.24 |
04/16 | 916 | 935 | 910 | 929 | -0.21% | 301,900 | 525億7249万 | +5.09% | 17.68 | 2.24 |
04/15 | 918 | 940 | 916 | 931 | +1.42% | 244,300 | 526億8567万 | +5.8% | 17.72 | 2.24 |
04/12 | 916 | 929 | 910 | 918 | +0.22% | 252,800 | 519億4999万 | +4.91% | 17.47 | 2.21 |
04/11 | 935 | 944 | 911 | 916 | -1.51% | 265,100 | 518億3681万 | +5.05% | 17.43 | 2.21 |
04/10 | 918 | 940 | 912 | 930 | +2.54% | 340,400 | 526億2908万 | +6.9% | 17.7 | 2.24 |
04/09 | 928 | 929 | 902 | 907 | -1.95% | 244,500 | 513億2750万 | +4.73% | 17.26 | 2.19 |
04/08 | 903 | 926 | 901 | 925 | +2.44% | 406,100 | 523億4612万 | +7.06% | 17.6 | 2.23 |
04/05 | 901 | 920 | 898 | 903 | +0.56% | 424,100 | 511億114万 | +5% | 17.18 | 2.18 |
04/04 | 877 | 905 | 859 | 898 | +2.51% | 445,600 | 508億1818万 | +4.66% | 17.09 | 2.17 |
04/03 | 831 | 879 | 831 | 876 | +6.7% | 306,000 | 495億7319万 | +2.46% | 16.67 | 2.11 |
04/02 | 802 | 826 | 790 | 821 | -0.97% | 418,600 | 464億6072万 | -3.53% | 15.62 | 1.98 |
04/01 | 870 | 870 | 828 | 829 | -5.69% | 281,400 | 469億1344万 | -2.13% | 15.77 | 2 |
03/29 | 866 | 886 | 858 | 879 | +1.5% | 219,900 | 497億4297万 | +4.27% | 16.73 | 2.12 |
03/28 | 871 | 874 | 852 | 866 | -1.14% | 164,900 | 490億729万 | +3.59% | 16.48 | 2.09 |
03/27 | 881 | 881 | 867 | 876 | -0.57% | 249,300 | 495億7319万 | +5.54% | 16.67 | 2.11 |
03/26 | 857 | 884 | 849 | 881 | +0.57% | 191,200 | 498億5615万 | +7.18% | 16.76 | 2.12 |
03/25 | 890 | 890 | 868 | 876 | +0.23% | 239,100 | 495億7319万 | +7.48% | 16.67 | 2.11 |
03/22 | 880 | 898 | 872 | 874 | -1.91% | 349,800 | 494億6001万 | +8.44% | 16.63 | 2.11 |
03/21 | 872 | 898 | 865 | 891 | +3.97% | 453,800 | 504億2205万 | +11.24% | 16.95 | 2.15 |
03/19 | 875 | 876 | 857 | 857 | -2.17% | 335,600 | 484億9798万 | +7.8% | 16.31 | 2.07 |
03/18 | 880 | 891 | 861 | 876 | -0.68% | 282,400 | 495億7319万 | +10.61% | 16.67 | 2.11 |
03/15 | 869 | 887 | 866 | 882 | +2.2% | 427,900 | 499億1274万 | +11.93% | 16.78 | 2.13 |
03/14 | 847 | 867 | 842 | 863 | +1.65% | 233,700 | 488億3752万 | +9.94% | 16.42 | 2.08 |
03/13 | 845 | 867 | 841 | 849 | +0.35% | 308,100 | 480億4525万 | +8.57% | 16.16 | 2.05 |
03/12 | 834 | 869 | 834 | 846 | +3.3% | 522,600 | 478億7548万 | +8.6% | 16.1 | 2.04 |
03/11 | 828 | 833 | 815 | 819 | -1.21% | 398,200 | 463億4754万 | +5.54% | 15.58 | 1.97 |
03/08 | 831 | 845 | 825 | 829 | -1.07% | 421,100 | 469億1344万 | +7.24% | 15.77 | 2 |
03/07 | 855 | 855 | 830 | 838 | -1.99% | 240,600 | 474億2276万 | +8.83% | 15.95 | 2.02 |
03/06 | 855 | 867 | 848 | 855 | +1.54% | 280,600 | 483億8480万 | +11.47% | 16.27 | 2.06 |
03/05 | 857 | 858 | 834 | 842 | -1.75% | 243,900 | 476億4912万 | +10.5% | 16.02 | 2.03 |
03/04 | 837 | 865 | 832 | 857 | +3.5% | 604,400 | 484億9798万 | +13.21% | 16.31 | 2.07 |
03/01 | 834 | 847 | 817 | 828 | -2.24% | 557,100 | 468億5685万 | +10.4% | 15.76 | 2 |
02/28 | 830 | 876 | 830 | 847 | +3.93% | 940,400 | 479億3207万 | +14% | 16.12 | 2.04 |
02/27 | 782 | 822 | 774 | 815 | +5.57% | 959,500 | 461億2118万 | +10.88% | 15.51 | 1.96 |
02/26 | 738 | 775 | 735 | 772 | +4.75% | 516,300 | 436億8779万 | +6.04% | 14.69 | 1.86 |
02/25 | 725 | 739 | 725 | 737 | +3.08% | 199,200 | 417億713万 | +1.94% | 14.02 | 1.78 |
02/22 | 712 | 724 | 697 | 715 | -0.42% | 292,500 | 404億6214万 | -0.56% | 13.61 | 1.72 |
02/21 | 711 | 722 | 702 | 718 | +0.7% | 200,200 | 406億3191万 | +0.28% | 13.66 | 1.73 |
02/20 | 691 | 724 | 691 | 713 | +4.7% | 352,700 | 403億4896万 | +0.14% | 13.57 | 1.72 |
02/19 | 690 | 699 | 676 | 681 | -2.01% | 240,800 | 385億3806万 | -4.08% | 12.96 | 1.64 |
02/18 | 660 | 698 | 660 | 695 | +5.78% | 407,100 | 393億3033万 | -1.84% | 13.22 | 1.68 |
02/15 | 729 | 730 | 643 | 657 | -12.63% | 911,000 | 371億7989万 | -6.81% | 12.5 | 1.58 |
02/14 | 732 | 767 | 728 | 752 | +1.9% | 335,500 | 425億5598万 | +6.97% | 14.31 | 1.81 |
02/13 | 760 | 772 | 726 | 738 | -5.63% | 428,800 | 417億6372万 | +5.73% | 14.04 | 1.78 |
02/12 | 795 | 804 | 774 | 782 | +0.26% | 294,900 | 442億5370万 | +12.68% | 14.88 | 1.89 |
02/08 | 786 | 789 | 769 | 780 | -1.27% | 256,900 | 441億4051万 | +13.21% | 14.84 | 1.88 |
02/07 | 795 | 796 | 783 | 790 | -1.25% | 227,800 | 447億642万 | +15.84% | 15.03 | 1.9 |
02/06 | 777 | 800 | 777 | 800 | +2.83% | 336,900 | 452億7232万 | +18.52% | 15.22 | 1.93 |
02/05 | 755 | 798 | 749 | 778 | +3.18% | 595,900 | 440億2733万 | +16.64% | 14.8 | 1.88 |
02/04 | 749 | 763 | 740 | 754 | +1.89% | 364,000 | 426億6916万 | +14.24% | 14.35 | 1.82 |
02/01 | 753 | 758 | 738 | 740 | -2.76% | 265,000 | 418億7690万 | +13.15% | 14.08 | 1.78 |
01/31 | 756 | 766 | 735 | 761 | +0.66% | 501,200 | 430億6530万 | +17.44% | 14.48 | 1.83 |
01/30 | 740 | 766 | 737 | 756 | +1.2% | 567,400 | 427億8234万 | +17.76% | 14.39 | 1.82 |
01/29 | 698 | 750 | 697 | 747 | +5.51% | 642,300 | 422億7303万 | +17.64% | 14.21 | 1.8 |
01/28 | 683 | 708 | 680 | 708 | +4.12% | 378,500 | 400億6601万 | +12.74% | 13.47 | 1.71 |
01/25 | 680 | 694 | 672 | 680 | +1.95% | 353,700 | 384億8147万 | +9.32% | 12.94 | 1.64 |
01/24 | 642 | 667 | 633 | 667 | +4.22% | 371,100 | 377億4580万 | +7.93% | 12.69 | 1.61 |
01/23 | 636 | 647 | 630 | 640 | +0.16% | 194,900 | 362億1786万 | +4.23% | 12.18 | 1.54 |
01/22 | 642 | 648 | 630 | 639 | -0.47% | 194,900 | 361億6127万 | +4.58% | 12.16 | 1.54 |
01/21 | 648 | 648 | 633 | 642 | -0.47% | 121,800 | 363億3104万 | +5.77% | 12.22 | 1.55 |
01/18 | 640 | 645 | 629 | 645 | +2.54% | 247,500 | 365億81万 | +6.79% | 12.27 | 1.56 |
01/17 | 637 | 639 | 620 | 629 | -1.1% | 247,200 | 355億9536万 | +4.66% | 11.97 | 1.52 |
01/16 | 638 | 643 | 630 | 636 | -0.78% | 291,500 | 359億9150万 | +6.35% | 12.1 | 1.53 |
01/15 | 641 | 649 | 635 | 641 | +1.58% | 277,800 | 362億7445万 | +7.73% | 12.2 | 1.55 |
01/11 | 628 | 633 | 618 | 631 | +0.96% | 235,600 | 357億854万 | +6.77% | 12.01 | 1.52 |
01/10 | 628 | 633 | 618 | 625 | +1.46% | 211,700 | 353億6900万 | +6.29% | 11.89 | 1.51 |
01/09 | 609 | 620 | 606 | 616 | -0.48% | 302,000 | 348億5969万 | +5.48% | 11.72 | 1.49 |
01/08 | 620 | 624 | 607 | 619 | -3.28% | 389,000 | 350億2946万 | +6.54% | 11.78 | 1.49 |
01/07 | 650 | 657 | 633 | 640 | -1.54% | 217,900 | 362億1786万 | +10.92% | 12.18 | 1.54 |
01/04 | 625 | 660 | 624 | 650 | +5.86% | 479,300 | 367億8376万 | +13.44% | 12.37 | 1.57 |
2012 |
12/28 | 611 | 621 | 611 | 614 | +0.82% | 280,500 | - | +8.1% | - | - |
12/27 | 614 | 621 | 608 | 609 | -0.16% | 210,000 | - | +7.98% | - | - |
12/26 | 591 | 613 | 591 | 610 | +1.16% | 186,000 | - | +8.93% | - | - |
12/25 | 610 | 619 | 600 | 603 | -0.99% | 240,800 | - | +8.45% | - | - |
12/21 | 604 | 615 | 601 | 609 | +2.35% | 389,700 | - | +10.33% | - | - |
12/20 | 590 | 602 | 588 | 595 | +0.34% | 194,300 | - | +8.58% | - | - |
12/19 | 600 | 605 | 591 | 593 | -0.67% | 318,100 | - | +9.01% | - | - |
12/18 | 575 | 599 | 575 | 597 | +4.19% | 321,800 | - | +10.56% | - | - |
12/17 | 569 | 580 | 567 | 573 | +2.5% | 258,700 | - | +6.9% | - | - |
12/14 | 558 | 574 | 557 | 559 | -1.58% | 267,200 | - | +5.08% | - | - |
12/13 | 564 | 572 | 557 | 568 | -0.18% | 198,100 | - | +7.17% | - | - |
12/12 | 564 | 577 | 564 | 569 | +2.15% | 265,700 | - | +7.77% | - | - |
12/11 | 557 | 558 | 544 | 557 | +0.91% | 209,900 | - | +6.1% | - | - |
12/10 | 566 | 567 | 550 | 552 | -2.99% | 172,100 | - | +5.54% | - | - |
12/07 | 561 | 571 | 553 | 569 | +0.53% | 196,000 | - | +9% | - | - |
12/06 | 555 | 568 | 552 | 566 | +3.1% | 321,300 | - | +9.06% | - | - |
12/05 | 548 | 551 | 543 | 549 | -0.54% | 103,900 | - | +6.19% | - | - |
12/04 | 555 | 555 | 546 | 552 | -0.54% | 105,700 | - | +7.18% | - | - |
12/03 | 545 | 556 | 544 | 555 | +2.97% | 245,100 | - | +7.98% | - | - |