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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,600 | 1,640 | 1,590 | 1,600 | 0% | 1,042,300 | 1424億7806万 | -4.76% | 18.65 | 1.03 |
| 03/28 | 1,640 | 1,640 | 1,590 | 1,600 | -3.03% | 1,117,600 | 1424億7806万 | -4.93% | 18.65 | 1.03 |
| 03/27 | 1,690 | 1,700 | 1,630 | 1,650 | -3.51% | 1,313,400 | 1469億3050万 | -2.14% | 19.23 | 1.06 |
| 03/26 | 1,740 | 1,740 | 1,670 | 1,710 | -2.29% | 1,278,300 | 1522億7343万 | +1.48% | 19.93 | 1.1 |
| 03/25 | 1,770 | 1,770 | 1,740 | 1,750 | 0% | 583,000 | 1558億3538万 | +4.04% | 20.4 | 1.13 |
| 03/22 | 1,770 | 1,780 | 1,730 | 1,750 | -1.69% | 1,027,200 | 1558億3538万 | +4.54% | 20.4 | 1.13 |
| 03/21 | 1,780 | 1,790 | 1,750 | 1,780 | +0.56% | 1,016,800 | 1585億685万 | +6.78% | 20.75 | 1.15 |
| 03/19 | 1,800 | 1,800 | 1,710 | 1,770 | +1.14% | 1,444,300 | 1576億1636万 | +6.76% | 20.63 | 1.14 |
| 03/18 | 1,770 | 1,790 | 1,740 | 1,750 | -3.31% | 1,838,600 | 1558億3538万 | +6.12% | 20.4 | 1.13 |
| 03/15 | 1,680 | 1,820 | 1,670 | 1,810 | +9.04% | 4,885,300 | 1611億7831万 | +9.9% | 21.1 | 1.17 |
| 03/14 | 1,670 | 1,670 | 1,650 | 1,660 | 0% | 700,000 | 1478億2099万 | +0.91% | 19.35 | 1.07 |
| 03/13 | 1,650 | 1,670 | 1,640 | 1,660 | +0.61% | 866,300 | 1478億2099万 | +0.48% | 19.35 | 1.07 |
| 03/12 | 1,680 | 1,690 | 1,630 | 1,650 | -1.2% | 1,289,900 | 1469億3050万 | -0.6% | 19.23 | 1.06 |
| 03/11 | 1,650 | 1,670 | 1,630 | 1,670 | +2.45% | 1,730,500 | 1487億1148万 | -0.18% | 19.47 | 1.08 |
| 03/08 | 1,630 | 1,660 | 1,620 | 1,630 | +0.62% | 1,681,800 | 1451億4953万 | -2.04% | 19 | 1.05 |
| 03/07 | 1,640 | 1,650 | 1,620 | 1,620 | -1.82% | 845,700 | 1442億5904万 | -2.29% | 18.88 | 1.05 |
| 03/06 | 1,650 | 1,650 | 1,610 | 1,650 | +1.23% | 1,009,200 | 1469億3050万 | 0% | 19.23 | 1.06 |
| 03/05 | 1,650 | 1,660 | 1,610 | 1,630 | -1.21% | 1,078,000 | 1451億4953万 | -0.61% | 19 | 1.05 |
| 03/04 | 1,680 | 1,680 | 1,630 | 1,650 | -1.2% | 1,246,900 | 1469億3050万 | +1.04% | 19.23 | 1.06 |
| 03/01 | 1,660 | 1,690 | 1,650 | 1,670 | 0% | 1,134,700 | 1487億1148万 | +3.02% | 19.47 | 1.08 |
| 02/28 | 1,670 | 1,680 | 1,650 | 1,670 | +0.6% | 1,159,200 | 1487億1148万 | +3.73% | 19.47 | 1.08 |
| 02/27 | 1,670 | 1,680 | 1,640 | 1,660 | -0.6% | 964,900 | 1478億2099万 | +3.94% | 19.35 | 1.07 |
| 02/26 | 1,660 | 1,700 | 1,640 | 1,670 | 0% | 1,376,100 | 1487億1148万 | +5.3% | 19.47 | 1.08 |
| 02/25 | 1,700 | 1,720 | 1,670 | 1,670 | 0% | 1,206,100 | 1487億1148万 | +6.1% | 19.47 | 1.08 |
| 02/22 | 1,630 | 1,680 | 1,620 | 1,670 | 0% | 1,564,600 | 1487億1148万 | +6.78% | 19.47 | 1.08 |
| 02/21 | 1,670 | 1,680 | 1,620 | 1,670 | 0% | 1,318,600 | 1487億1148万 | +7.6% | 19.47 | 1.08 |
| 02/20 | 1,680 | 1,700 | 1,640 | 1,670 | +1.83% | 1,757,500 | 1487億1148万 | +8.44% | 19.47 | 1.08 |
| 02/19 | 1,610 | 1,690 | 1,600 | 1,640 | +1.23% | 2,615,000 | 1460億4001万 | +7.26% | 19.12 | 1.06 |
| 02/18 | 1,590 | 1,630 | 1,570 | 1,620 | +3.85% | 2,338,000 | 1442億5904万 | +6.58% | 18.88 | 1.05 |
| 02/15 | 1,550 | 1,570 | 1,500 | 1,560 | -1.27% | 2,084,400 | 1389億1611万 | +3.24% | 18.19 | 1.01 |
| 02/14 | 1,550 | 1,620 | 1,530 | 1,580 | +2.6% | 2,514,700 | 1406億9709万 | +5.4% | 18.42 | 1.02 |
| 02/13 | 1,590 | 1,620 | 1,530 | 1,540 | -0.65% | 3,314,600 | 1371億3513万 | +3.77% | 17.95 | 0.99 |
| 02/12 | 1,730 | 1,740 | 1,520 | 1,550 | -9.36% | 6,037,300 | 1380億2562万 | +5.3% | 18.07 | 1 |
| 02/08 | 1,730 | 1,790 | 1,710 | 1,710 | -2.84% | 2,066,800 | 1522億7343万 | +17.12% | 19.93 | 1.1 |
| 02/07 | 1,790 | 1,820 | 1,720 | 1,760 | -3.83% | 3,211,000 | 1567億2587万 | +22.14% | 20.52 | 1.14 |
| 02/06 | 1,900 | 1,910 | 1,780 | 1,830 | -2.14% | 5,069,400 | 1629億5928万 | +28.87% | 21.33 | 1.18 |
| 02/05 | 1,910 | 2,080 | 1,850 | 1,870 | -4.59% | 14,160,000 | 1665億2124万 | +34.05% | 21.8 | 1.21 |
| 02/04 | 1,910 | 1,960 | 1,750 | 1,960 | +34.25% | 14,640,400 | 1745億3563万 | +43.27% | 22.85 | 1.26 |
| 02/01 | 1,460 | 1,480 | 1,440 | 1,460 | 0% | 507,000 | 1300億1123万 | +9.2% | 17.02 | 0.94 |
| 01/31 | 1,440 | 1,460 | 1,430 | 1,460 | +2.1% | 646,300 | 1300億1123万 | +10.19% | 17.02 | 0.94 |
| 01/30 | 1,410 | 1,430 | 1,400 | 1,430 | +2.14% | 500,500 | 1273億3977万 | +8.75% | 16.67 | 0.92 |
| 01/29 | 1,460 | 1,470 | 1,380 | 1,400 | -3.45% | 2,168,300 | 1246億6830万 | +7.36% | 16.32 | 0.9 |
| 01/28 | 1,380 | 1,460 | 1,370 | 1,450 | +6.62% | 1,327,300 | 1291億2074万 | +12.14% | 16.9 | 0.94 |
| 01/25 | 1,410 | 1,410 | 1,360 | 1,360 | -1.45% | 721,400 | 1211億635万 | +6.17% | 15.85 | 0.88 |
| 01/24 | 1,340 | 1,380 | 1,320 | 1,380 | +2.22% | 670,500 | 1228億8733万 | +8.49% | 16.09 | 0.89 |
| 01/23 | 1,370 | 1,380 | 1,350 | 1,350 | -2.17% | 769,100 | 1202億1586万 | +6.97% | 15.74 | 0.87 |
| 01/22 | 1,390 | 1,410 | 1,370 | 1,380 | -0.72% | 655,800 | 1228億8733万 | +10.05% | 16.09 | 0.89 |
| 01/21 | 1,400 | 1,410 | 1,380 | 1,390 | -1.42% | 515,200 | 1237億7782万 | +11.65% | 16.2 | 0.9 |
| 01/18 | 1,380 | 1,410 | 1,370 | 1,410 | +2.92% | 770,000 | 1255億5879万 | +14.17% | 16.44 | 0.91 |
| 01/17 | 1,370 | 1,410 | 1,350 | 1,370 | +0.74% | 715,100 | 1219億9684万 | +11.93% | 15.97 | 0.88 |
| 01/16 | 1,410 | 1,410 | 1,350 | 1,360 | -3.55% | 602,700 | 1211億635万 | +12.03% | 15.85 | 0.88 |
| 01/15 | 1,420 | 1,420 | 1,400 | 1,410 | +0.71% | 461,100 | 1255億5879万 | +17.01% | 16.44 | 0.91 |
| 01/11 | 1,410 | 1,440 | 1,370 | 1,400 | -0.71% | 1,164,500 | 1246億6830万 | +17.25% | 16.32 | 0.9 |
| 01/10 | 1,290 | 1,410 | 1,280 | 1,410 | +11.9% | 2,518,000 | 1255億5879万 | +19.29% | 16.44 | 0.91 |
| 01/09 | 1,190 | 1,270 | 1,180 | 1,260 | +5% | 604,500 | 1122億147万 | +7.51% | 14.69 | 0.81 |
| 01/08 | 1,230 | 1,240 | 1,180 | 1,200 | -3.23% | 1,029,700 | 1068億5855万 | +3.09% | 13.99 | 0.77 |
| 01/07 | 1,260 | 1,270 | 1,220 | 1,240 | -1.59% | 624,900 | 1104億2050万 | +6.9% | 14.45 | 0.8 |
| 01/04 | 1,260 | 1,260 | 1,240 | 1,260 | +2.44% | 570,700 | 1122億147万 | +9.28% | 14.69 | 0.81 |
| 2012 |
| 12/28 | 1,230 | 1,240 | 1,210 | 1,230 | +0.82% | 381,100 | - | +7.61% | - | - |
| 12/27 | 1,220 | 1,230 | 1,200 | 1,220 | +0.83% | 589,400 | - | +7.68% | - | - |
| 12/26 | 1,210 | 1,210 | 1,200 | 1,210 | +0.83% | 170,300 | - | +7.75% | - | - |
| 12/25 | 1,200 | 1,220 | 1,190 | 1,200 | +1.69% | 766,500 | - | +7.82% | - | - |
| 12/21 | 1,180 | 1,200 | 1,170 | 1,180 | +0.85% | 551,400 | - | +6.98% | - | - |
| 12/20 | 1,190 | 1,190 | 1,150 | 1,170 | -2.5% | 657,100 | - | +6.95% | - | - |
| 12/19 | 1,160 | 1,200 | 1,150 | 1,200 | +4.35% | 1,238,400 | - | +10.7% | - | - |
| 12/18 | 1,130 | 1,160 | 1,130 | 1,150 | +0.88% | 680,500 | - | +7.08% | - | - |
| 12/17 | 1,140 | 1,150 | 1,120 | 1,140 | 0% | 379,200 | - | +7.24% | - | - |
| 12/14 | 1,140 | 1,140 | 1,120 | 1,140 | 0% | 581,600 | - | +8.16% | - | - |
| 12/13 | 1,140 | 1,150 | 1,130 | 1,140 | 0% | 456,000 | - | +9.09% | - | - |
| 12/12 | 1,140 | 1,150 | 1,130 | 1,140 | 0% | 225,700 | - | +9.93% | - | - |
| 12/11 | 1,140 | 1,150 | 1,130 | 1,140 | -0.87% | 173,900 | - | +10.89% | - | - |
| 12/10 | 1,150 | 1,160 | 1,140 | 1,150 | +0.88% | 504,900 | - | +12.75% | - | - |
| 12/07 | 1,140 | 1,150 | 1,130 | 1,140 | 0% | 367,200 | - | +12.98% | - | - |
| 12/06 | 1,130 | 1,140 | 1,110 | 1,140 | +1.79% | 494,200 | - | +14% | - | - |
| 12/05 | 1,110 | 1,120 | 1,110 | 1,120 | -0.88% | 195,800 | - | +13.25% | - | - |
| 12/04 | 1,120 | 1,130 | 1,100 | 1,130 | 0% | 345,600 | - | +15.31% | - | - |
| 12/03 | 1,130 | 1,150 | 1,120 | 1,130 | +0.89% | 474,400 | - | +16.49% | - | - |
| 11/30 | 1,150 | 1,160 | 1,100 | 1,120 | -1.75% | 840,300 | - | +16.55% | - | - |
| 11/29 | 1,090 | 1,150 | 1,090 | 1,140 | +6.54% | 1,613,100 | - | +19.75% | - | - |
| 11/28 | 1,100 | 1,110 | 1,070 | 1,070 | -3.6% | 836,300 | - | +13.59% | - | - |
| 11/27 | 1,090 | 1,130 | 1,090 | 1,110 | +4.72% | 1,827,600 | - | +18.72% | - | - |
| 11/26 | 1,000 | 1,060 | 1,000 | 1,060 | +6% | 794,600 | - | +14.47% | - | - |
| 11/22 | 980 | 1,000 | 980 | 1,000 | +2.04% | 282,800 | - | +8.7% | - | - |
| 11/21 | 970 | 980 | 960 | 980 | +1.03% | 323,400 | - | +7.1% | - | - |
| 11/20 | 960 | 970 | 960 | 970 | +1.04% | 105,000 | - | +6.48% | - | - |
| 11/19 | 960 | 980 | 950 | 960 | 0% | 369,700 | - | +5.84% | - | - |
| 11/16 | 950 | 960 | 930 | 960 | +1.05% | 355,400 | - | +6.31% | - | - |
| 11/15 | 930 | 950 | 920 | 950 | +2.15% | 435,700 | - | +5.79% | - | - |
| 11/14 | 930 | 930 | 910 | 930 | 0% | 257,400 | - | +3.91% | - | - |
| 11/13 | 890 | 930 | 890 | 930 | +4.49% | 356,000 | - | +4.14% | - | - |
| 11/12 | 910 | 910 | 890 | 890 | -2.2% | 259,200 | - | -0.11% | - | - |
| 11/09 | 910 | 920 | 910 | 910 | -1.09% | 89,400 | - | +2.13% | - | - |
| 11/08 | 930 | 940 | 920 | 920 | -2.13% | 213,600 | - | +3.37% | - | - |
| 11/07 | 920 | 950 | 900 | 940 | +3.3% | 651,800 | - | +5.86% | - | - |
| 11/06 | 920 | 930 | 910 | 910 | -2.15% | 285,500 | - | +2.59% | - | - |
| 11/05 | 890 | 930 | 890 | 930 | +4.49% | 679,200 | - | +4.97% | - | - |
| 11/02 | 900 | 900 | 880 | 890 | -1.11% | 112,400 | - | +0.45% | - | - |
| 11/01 | 890 | 900 | 880 | 900 | +2.27% | 157,300 | - | +1.47% | - | - |
| 10/31 | 890 | 900 | 880 | 880 | 0% | 173,900 | - | -0.79% | - | - |
| 10/30 | 890 | 900 | 880 | 880 | -1.12% | 137,700 | - | -0.9% | - | - |
