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 | 3,460 | 3,475 | 3,400 | 3,450 | +0.44% | 64,500 | 878億8007万 | +9.11% | 11.19 | 1.2 |
03/28 | 3,400 | 3,440 | 3,385 | 3,435 | +1.63% | 52,000 | 874億9798万 | +9.29% | 11.14 | 1.19 |
03/27 | 3,385 | 3,410 | 3,360 | 3,380 | -0.73% | 38,500 | 860億9699万 | +8.19% | 10.96 | 1.17 |
03/26 | 3,265 | 3,415 | 3,265 | 3,405 | +4.61% | 119,900 | 867億3381万 | +9.63% | 11.04 | 1.18 |
03/25 | 3,250 | 3,300 | 3,245 | 3,255 | +0.46% | 57,400 | 829億1293万 | +5.48% | 10.56 | 1.13 |
03/22 | 3,345 | 3,355 | 3,240 | 3,240 | -2.7% | 58,900 | 825億3085万 | +5.47% | 10.51 | 1.12 |
03/21 | 3,285 | 3,345 | 3,280 | 3,330 | +2.15% | 63,500 | 848億2337万 | +8.93% | 10.8 | 1.16 |
03/19 | 3,220 | 3,270 | 3,220 | 3,260 | +1.88% | 38,300 | 830億4030万 | +7.2% | 10.57 | 1.13 |
03/18 | 3,250 | 3,250 | 3,200 | 3,200 | -1.08% | 64,800 | 815億1195万 | +5.65% | 10.38 | 1.11 |
03/15 | 3,235 | 3,245 | 3,195 | 3,235 | +1.41% | 85,900 | 824億348万 | +7.15% | 10.49 | 1.12 |
03/14 | 3,180 | 3,210 | 3,140 | 3,190 | +0.79% | 69,800 | 812億5722万 | +6.05% | 10.34 | 1.11 |
03/13 | 3,155 | 3,175 | 3,110 | 3,165 | +0.64% | 45,600 | 806億2041万 | +5.5% | 10.26 | 1.1 |
03/12 | 3,160 | 3,185 | 3,140 | 3,145 | -0.79% | 38,600 | 801億1096万 | +5.11% | 10.2 | 1.09 |
03/11 | 3,175 | 3,180 | 3,150 | 3,170 | +0.63% | 50,000 | 807億4777万 | +6.2% | 10.28 | 1.1 |
03/08 | 3,075 | 3,155 | 3,070 | 3,150 | +2.27% | 96,600 | 802億3832万 | +5.78% | 10.21 | 1.09 |
03/07 | 3,115 | 3,150 | 3,065 | 3,080 | -1.12% | 47,900 | 784億5525万 | +3.63% | 9.99 | 1.07 |
03/06 | 3,075 | 3,120 | 3,075 | 3,115 | +1.63% | 36,600 | 793億4679万 | +4.85% | 10.1 | 1.08 |
03/05 | 3,075 | 3,105 | 3,040 | 3,065 | +0.16% | 44,300 | 780億7316万 | +3.34% | 9.94 | 1.06 |
03/04 | 3,020 | 3,080 | 2,991 | 3,060 | +2.41% | 58,100 | 779億4580万 | +3.27% | 9.92 | 1.06 |
03/01 | 2,947 | 3,015 | 2,911 | 2,988 | +1.7% | 48,100 | 761億1178万 | +0.84% | 9.69 | 1.04 |
02/28 | 2,900 | 2,945 | 2,899 | 2,938 | +1.73% | 63,400 | 748億3816万 | -0.81% | 9.53 | 1.02 |
02/27 | 2,951 | 2,952 | 2,888 | 2,888 | -2.3% | 69,700 | 735億6453万 | -2.5% | 9.37 | 1 |
02/26 | 2,955 | 3,010 | 2,937 | 2,956 | -1.37% | 64,400 | 752億9666万 | -0.3% | 9.59 | 1.03 |
02/25 | 2,997 | 3,025 | 2,951 | 2,997 | +1.18% | 57,700 | 763億4103万 | +1.05% | 9.72 | 1.04 |
02/22 | 2,963 | 3,000 | 2,936 | 2,962 | -0.13% | 40,700 | 754億4950万 | -0.1% | 9.61 | 1.03 |
02/21 | 2,975 | 3,040 | 2,953 | 2,966 | +0.14% | 53,100 | 755億5139万 | +0.14% | 9.62 | 1.03 |
02/20 | 2,940 | 2,976 | 2,924 | 2,962 | +1.09% | 35,800 | 754億4950万 | +0.03% | 9.61 | 1.03 |
02/19 | 2,880 | 2,939 | 2,870 | 2,930 | +0.86% | 43,900 | 746億3438万 | -0.95% | 9.5 | 1.02 |
02/18 | 2,911 | 2,948 | 2,875 | 2,905 | +0.28% | 47,600 | 739億9756万 | -1.66% | 9.42 | 1.01 |
02/15 | 2,890 | 2,928 | 2,879 | 2,897 | +0.63% | 51,700 | 737億9378万 | -1.73% | 9.39 | 1.01 |
02/14 | 2,899 | 2,916 | 2,823 | 2,879 | -1.17% | 78,900 | 733億3528万 | -2.17% | 9.34 | 1 |
02/13 | 2,966 | 2,986 | 2,900 | 2,913 | -1.79% | 65,100 | 742億134万 | -0.85% | 9.45 | 1.01 |
02/12 | 2,960 | 3,020 | 2,953 | 2,966 | +0.64% | 52,600 | 755億5139万 | +1.19% | 9.62 | 1.03 |
02/08 | 2,970 | 3,010 | 2,937 | 2,947 | -0.74% | 47,200 | 750億6741万 | +0.86% | 9.56 | 1.02 |
02/07 | 2,981 | 2,981 | 2,952 | 2,969 | -0.5% | 26,400 | 756億2780万 | +1.96% | 9.63 | 1.03 |
02/06 | 2,964 | 2,996 | 2,964 | 2,984 | +0.67% | 27,000 | 760億989万 | +2.9% | 9.68 | 1.04 |
02/05 | 2,969 | 2,993 | 2,951 | 2,964 | -0.44% | 54,000 | 755億44万 | +2.63% | 9.61 | 1.03 |
02/04 | 3,000 | 3,005 | 2,958 | 2,977 | -0.6% | 51,600 | 758億3158万 | +3.51% | 9.65 | 1.03 |
02/01 | 2,996 | 3,045 | 2,990 | 2,995 | -0.33% | 54,000 | 762億9009万 | +4.57% | 9.71 | 1.04 |
01/31 | 3,020 | 3,030 | 2,960 | 3,005 | -0.99% | 66,800 | 765億4481万 | +5.36% | 9.74 | 1.04 |
01/30 | 3,025 | 3,075 | 3,005 | 3,035 | +1.34% | 47,900 | 773億899万 | +6.94% | 9.84 | 1.05 |
01/29 | 3,005 | 3,055 | 2,950 | 2,995 | -0.33% | 44,400 | 762億9009万 | +6.06% | 9.71 | 1.04 |
01/28 | 3,070 | 3,080 | 2,998 | 3,005 | -1.31% | 43,100 | 765億4481万 | +6.9% | 9.74 | 1.04 |
01/25 | 2,976 | 3,120 | 2,963 | 3,045 | +2.35% | 78,000 | 775億6371万 | +8.87% | 9.87 | 1.06 |
01/24 | 2,915 | 2,976 | 2,915 | 2,975 | +1.09% | 26,200 | 757億8064万 | +6.9% | 9.65 | 1.03 |
01/23 | 2,917 | 2,967 | 2,915 | 2,943 | -0.2% | 21,500 | 749億6552万 | +6.17% | 9.54 | 1.02 |
01/22 | 2,970 | 2,984 | 2,922 | 2,949 | -1.04% | 21,200 | 751億1835万 | +6.77% | 9.56 | 1.02 |
01/21 | 2,997 | 3,015 | 2,971 | 2,980 | +0.07% | 26,700 | 759億800万 | +8.21% | 9.66 | 1.03 |
01/18 | 2,910 | 2,980 | 2,896 | 2,978 | +3.15% | 41,900 | 758億5706万 | +8.61% | 9.66 | 1.03 |
01/17 | 2,924 | 2,958 | 2,854 | 2,887 | -2.07% | 41,500 | 735億3906万 | +5.87% | 9.36 | 1 |
01/16 | 2,945 | 3,025 | 2,884 | 2,948 | +2.11% | 88,200 | 750億9288万 | +8.54% | 9.56 | 1.02 |
01/15 | 2,869 | 2,938 | 2,856 | 2,887 | +2.3% | 51,500 | 735億3906万 | +6.85% | 9.36 | 1 |
01/11 | 2,779 | 2,849 | 2,770 | 2,822 | +2.54% | 47,000 | 718億8335万 | +4.99% | 9.15 | 0.98 |
01/10 | 2,770 | 2,777 | 2,720 | 2,752 | -1.26% | 57,100 | 701億27万 | +2.72% | 8.92 | 0.95 |
01/09 | 2,754 | 2,811 | 2,754 | 2,787 | +1.27% | 48,000 | 709億9181万 | +4.26% | 9.04 | 0.97 |
01/08 | 2,723 | 2,789 | 2,723 | 2,752 | +0.44% | 37,900 | 701億27万 | +3.34% | 8.92 | 0.95 |
01/07 | 2,739 | 2,769 | 2,732 | 2,740 | +0.4% | 31,700 | 697億9460万 | +3.24% | 8.89 | 0.95 |
01/04 | 2,732 | 2,759 | 2,704 | 2,729 | +1.26% | 31,800 | 695億1441万 | +3.14% | 8.85 | 0.95 |
2012 |
12/28 | 2,678 | 2,710 | 2,660 | 2,695 | +0.63% | 15,800 | - | +2.16% | - | - |
12/27 | 2,696 | 2,718 | 2,666 | 2,678 | +0.04% | 32,100 | - | +1.71% | - | - |
12/26 | 2,669 | 2,687 | 2,640 | 2,677 | +0.41% | 19,800 | - | +1.83% | - | - |
12/25 | 2,687 | 2,698 | 2,654 | 2,666 | -0.78% | 32,000 | - | +1.52% | - | - |
12/21 | 2,690 | 2,749 | 2,685 | 2,687 | +0.37% | 40,500 | - | +2.48% | - | - |
12/20 | 2,643 | 2,684 | 2,632 | 2,677 | +0.6% | 43,200 | - | +2.29% | - | - |
12/19 | 2,711 | 2,717 | 2,623 | 2,661 | -1.33% | 68,500 | - | +1.95% | - | - |
12/18 | 2,699 | 2,718 | 2,686 | 2,697 | +1.05% | 39,000 | - | +3.57% | - | - |
12/17 | 2,680 | 2,683 | 2,651 | 2,669 | +0.72% | 22,500 | - | +2.81% | - | - |
12/14 | 2,721 | 2,739 | 2,648 | 2,650 | -1.38% | 83,400 | - | +2.24% | - | - |
12/13 | 2,720 | 2,723 | 2,666 | 2,687 | -0.19% | 32,500 | - | +3.79% | - | - |
12/12 | 2,720 | 2,727 | 2,681 | 2,692 | -0.07% | 26,700 | - | +4.14% | - | - |
12/11 | 2,755 | 2,780 | 2,692 | 2,694 | -2.5% | 64,400 | - | +4.3% | - | - |
12/10 | 2,701 | 2,765 | 2,694 | 2,763 | +3.02% | 73,100 | - | +7.01% | - | - |
12/07 | 2,657 | 2,685 | 2,650 | 2,682 | +2.88% | 58,400 | - | +4.11% | - | - |
12/06 | 2,637 | 2,655 | 2,585 | 2,607 | +0.62% | 44,700 | - | +1.36% | - | - |
12/05 | 2,582 | 2,629 | 2,559 | 2,591 | -0.73% | 50,100 | - | +0.62% | - | - |
12/04 | 2,548 | 2,635 | 2,548 | 2,610 | +2.47% | 50,900 | - | +1.2% | - | - |
12/03 | 2,562 | 2,578 | 2,543 | 2,547 | -1.2% | 29,300 | - | -1.43% | - | - |
11/30 | 2,609 | 2,628 | 2,576 | 2,578 | -1.07% | 31,900 | - | -0.46% | - | - |
11/29 | 2,560 | 2,643 | 2,553 | 2,606 | +2.44% | 66,100 | - | +0.46% | - | - |
11/28 | 2,544 | 2,593 | 2,536 | 2,544 | +0.47% | 55,200 | - | -1.93% | - | - |
11/27 | 2,505 | 2,548 | 2,505 | 2,532 | +0.52% | 60,600 | - | -2.39% | - | - |
11/26 | 2,553 | 2,569 | 2,509 | 2,519 | -0.9% | 46,700 | - | -2.89% | - | - |
11/22 | 2,561 | 2,569 | 2,527 | 2,542 | -0.66% | 39,800 | - | -2% | - | - |
11/21 | 2,589 | 2,589 | 2,543 | 2,559 | -1.35% | 35,300 | - | -1.43% | - | - |
11/20 | 2,584 | 2,611 | 2,573 | 2,594 | +0.39% | 52,200 | - | -0.15% | - | - |
11/19 | 2,579 | 2,596 | 2,562 | 2,584 | +0.23% | 44,800 | - | -0.46% | - | - |
11/16 | 2,602 | 2,602 | 2,539 | 2,578 | +1.02% | 65,900 | - | -0.58% | - | - |
11/15 | 2,515 | 2,560 | 2,515 | 2,552 | +1.51% | 57,600 | - | -1.54% | - | - |
11/14 | 2,513 | 2,530 | 2,499 | 2,514 | +0.36% | 34,900 | - | -2.93% | - | - |
11/13 | 2,508 | 2,525 | 2,481 | 2,505 | -0.08% | 40,800 | - | -3.32% | - | - |
11/12 | 2,563 | 2,584 | 2,507 | 2,507 | -2.38% | 28,800 | - | -3.35% | - | - |
11/09 | 2,569 | 2,571 | 2,542 | 2,568 | -0.43% | 31,600 | - | -1.04% | - | - |
11/08 | 2,595 | 2,608 | 2,566 | 2,579 | -0.27% | 34,200 | - | -0.65% | - | - |
11/07 | 2,642 | 2,649 | 2,575 | 2,586 | -1.37% | 39,000 | - | -0.35% | - | - |
11/06 | 2,676 | 2,678 | 2,616 | 2,622 | -2.13% | 42,600 | - | +0.92% | - | - |
11/05 | 2,628 | 2,699 | 2,625 | 2,679 | +2.41% | 88,400 | - | +3% | - | - |
11/02 | 2,600 | 2,626 | 2,583 | 2,616 | +1.43% | 61,900 | - | +0.5% | - | - |
11/01 | 2,688 | 2,688 | 2,548 | 2,579 | -4.06% | 81,300 | - | -1.04% | - | - |
10/31 | 2,695 | 2,719 | 2,674 | 2,688 | -0.22% | 19,600 | - | +2.99% | - | - |
10/30 | 2,739 | 2,751 | 2,692 | 2,694 | -1.28% | 51,100 | - | +3.22% | - | - |