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 5→1 |
2013 |
03/29 | 1,795 | 1,810 | 1,785 | 1,795 | +0.28% | 132,000 | 889億1624万 | -0.72% | 31.31 | 1.5 |
03/28 | 1,840 | 1,850 | 1,790 | 1,790 | -2.98% | 250,000 | 886億6856万 | -0.89% | 31.22 | 1.49 |
03/27 | 1,835 | 1,855 | 1,830 | 1,845 | +0.82% | 70,600 | 913億9301万 | +2.22% | 32.18 | 1.54 |
03/26 | 1,835 | 1,850 | 1,820 | 1,830 | -1.61% | 129,800 | 906億4998万 | +1.55% | 31.92 | 1.53 |
03/25 | 1,850 | 1,860 | 1,835 | 1,860 | +3.05% | 184,600 | 921億3605万 | +3.33% | 32.44 | 1.55 |
03/22 | 1,870 | 1,875 | 1,805 | 1,805 | -3.99% | 234,200 | 894億1159万 | +0.61% | 31.48 | 1.51 |
03/21 | 1,820 | 1,880 | 1,815 | 1,880 | +3.87% | 205,000 | 931億2676万 | +4.91% | 32.79 | 1.57 |
03/19 | 1,820 | 1,825 | 1,790 | 1,810 | +1.69% | 138,600 | 896億5927万 | +1.4% | 31.57 | 1.51 |
03/18 | 1,820 | 1,820 | 1,775 | 1,780 | -3% | 163,400 | 881億7321万 | -0.17% | 31.05 | 1.49 |
03/15 | 1,840 | 1,860 | 1,825 | 1,835 | -0.81% | 157,800 | 908億9766万 | +3.09% | 32.01 | 1.53 |
03/14 | 1,830 | 1,850 | 1,815 | 1,850 | +2.21% | 108,600 | 916億4069万 | +4.05% | 32.27 | 1.54 |
03/13 | 1,785 | 1,825 | 1,785 | 1,810 | +1.4% | 131,800 | 896億5927万 | +1.74% | 31.57 | 1.51 |
03/12 | 1,835 | 1,840 | 1,785 | 1,785 | -1.92% | 166,600 | 884億2088万 | +0.28% | 31.13 | 1.49 |
03/11 | 1,850 | 1,855 | 1,805 | 1,820 | -0.82% | 143,800 | 901億5463万 | +2.08% | 31.74 | 1.52 |
03/08 | 1,800 | 1,840 | 1,790 | 1,835 | +2.8% | 771,600 | 908億9766万 | +2.86% | 32.01 | 1.53 |
03/07 | 1,800 | 1,810 | 1,780 | 1,785 | -0.83% | 105,200 | 884億2088万 | -0.06% | 31.13 | 1.49 |
03/06 | 1,795 | 1,810 | 1,785 | 1,800 | +2.56% | 82,000 | 891億6392万 | +0.56% | 31.4 | 1.5 |
03/05 | 1,800 | 1,810 | 1,750 | 1,755 | -1.68% | 116,800 | 869億3482万 | -2.01% | 30.61 | 1.47 |
03/04 | 1,815 | 1,825 | 1,780 | 1,785 | -1.11% | 76,600 | 884億2088万 | -0.39% | 31.13 | 1.49 |
03/01 | 1,795 | 1,820 | 1,790 | 1,805 | 0% | 74,400 | 894億1159万 | +0.67% | 31.48 | 1.51 |
02/28 | 1,785 | 1,810 | 1,765 | 1,805 | +3.14% | 160,000 | 894億1159万 | +0.78% | 31.48 | 1.51 |
02/27 | 1,775 | 1,790 | 1,750 | 1,750 | -1.41% | 103,000 | 866億8714万 | -2.02% | 30.52 | 1.46 |
02/26 | 1,790 | 1,825 | 1,755 | 1,775 | -5.33% | 246,400 | 879億2553万 | -0.67% | 30.96 | 1.48 |
02/25 | 1,800 | 1,875 | 1,800 | 1,875 | +8.07% | 280,400 | 928億7908万 | +4.75% | 32.7 | 1.57 |
02/22 | 1,705 | 1,740 | 1,675 | 1,735 | 0% | 139,600 | 859億4411万 | -3.02% | 30.26 | 1.45 |
02/21 | 1,735 | 1,780 | 1,730 | 1,735 | -1.98% | 119,400 | 859億4411万 | -3.02% | 30.26 | 1.45 |
02/20 | 1,805 | 1,810 | 1,760 | 1,770 | -0.56% | 88,000 | 876億7785万 | -1.12% | 30.87 | 1.48 |
02/19 | 1,790 | 1,815 | 1,775 | 1,780 | -0.28% | 91,800 | 881億7321万 | -0.73% | 31.05 | 1.49 |
02/18 | 1,725 | 1,795 | 1,725 | 1,785 | +5% | 170,200 | 884億2088万 | -0.56% | 31.13 | 1.49 |
02/15 | 1,725 | 1,730 | 1,665 | 1,700 | -2.58% | 133,000 | 842億1037万 | -5.4% | 29.65 | 1.42 |
02/14 | 1,715 | 1,745 | 1,695 | 1,745 | +1.45% | 158,800 | 864億3946万 | -3.11% | 30.44 | 1.46 |
02/13 | 1,740 | 1,755 | 1,705 | 1,720 | -1.99% | 129,000 | 852億108万 | -4.6% | 30 | 1.44 |
02/12 | 1,800 | 1,800 | 1,745 | 1,755 | +3.54% | 209,600 | 869億3482万 | -2.66% | 30.61 | 1.47 |
02/08 | 1,760 | 1,790 | 1,690 | 1,695 | -5.83% | 365,400 | 839億6269万 | -5.99% | 29.56 | 1.42 |
02/07 | 1,840 | 1,855 | 1,790 | 1,800 | -4% | 151,400 | 891億6392万 | -0.17% | 31.4 | 1.5 |
02/06 | 1,865 | 1,875 | 1,820 | 1,875 | +2.74% | 134,400 | 928億7908万 | +4.28% | 32.7 | 1.57 |
02/05 | 1,840 | 1,865 | 1,825 | 1,825 | -1.88% | 120,400 | 904億230万 | +2.01% | 31.83 | 1.52 |
02/04 | 1,865 | 1,880 | 1,850 | 1,860 | 0% | 87,200 | 921億3605万 | +4.44% | 32.44 | 1.55 |
02/01 | 1,875 | 1,885 | 1,840 | 1,860 | -0.8% | 96,000 | 921億3605万 | +5.08% | 32.44 | 1.55 |
01/31 | 1,845 | 1,880 | 1,830 | 1,875 | -0.53% | 157,200 | 928億7908万 | +6.53% | 32.7 | 1.57 |
01/30 | 1,850 | 1,885 | 1,845 | 1,885 | +3.86% | 208,800 | 933億7444万 | +7.78% | 32.88 | 1.57 |
01/29 | 1,785 | 1,845 | 1,780 | 1,815 | +1.11% | 157,800 | 899億695万 | +4.55% | 31.66 | 1.52 |
01/28 | 1,820 | 1,840 | 1,785 | 1,795 | -1.1% | 123,600 | 889億1624万 | +4.12% | 31.31 | 1.5 |
01/25 | 1,790 | 1,815 | 1,765 | 1,815 | +3.71% | 139,200 | 899億695万 | +5.95% | 31.66 | 1.52 |
01/24 | 1,680 | 1,760 | 1,665 | 1,750 | +4.17% | 167,600 | 866億8714万 | +2.94% | 30.52 | 1.46 |
01/23 | 1,750 | 1,765 | 1,680 | 1,680 | -5.62% | 284,400 | 832億1966万 | -0.47% | 29.3 | 1.4 |
01/22 | 1,815 | 1,825 | 1,750 | 1,780 | -3.26% | 163,200 | 881億7321万 | +5.95% | 31.05 | 1.49 |
01/21 | 1,860 | 1,865 | 1,805 | 1,840 | -1.08% | 139,400 | 911億4534万 | +10.31% | 32.09 | 1.54 |
01/18 | 1,770 | 1,860 | 1,770 | 1,860 | +7.51% | 242,000 | 921億3605万 | +12.59% | 32.44 | 1.55 |
01/17 | 1,750 | 1,785 | 1,685 | 1,730 | -1.98% | 222,600 | 856億9643万 | +5.68% | 30.17 | 1.44 |
01/16 | 1,825 | 1,835 | 1,755 | 1,765 | -3.29% | 179,200 | 874億3017万 | +8.68% | 30.79 | 1.47 |
01/15 | 1,850 | 1,870 | 1,820 | 1,825 | -0.54% | 174,600 | 904億230万 | +13.35% | 31.83 | 1.52 |
01/11 | 1,870 | 1,890 | 1,830 | 1,835 | -0.27% | 261,200 | 908億9766万 | +15.12% | 32.01 | 1.53 |
01/10 | 1,800 | 1,855 | 1,800 | 1,840 | +1.94% | 132,400 | 911億4534万 | +16.75% | 32.09 | 1.54 |
01/09 | 1,750 | 1,810 | 1,715 | 1,805 | +1.12% | 246,000 | 894億1159万 | +15.78% | 31.48 | 1.51 |
01/08 | 1,745 | 1,805 | 1,745 | 1,785 | +3.78% | 288,400 | 884億2088万 | +15.68% | 31.13 | 1.49 |
01/07 | 1,780 | 1,785 | 1,720 | 1,720 | -2.55% | 144,200 | 852億108万 | +12.57% | 30 | 1.44 |
01/04 | 1,750 | 1,775 | 1,740 | 1,765 | +4.13% | 224,000 | 874億3017万 | +16.42% | 30.79 | 1.47 |
2012 |
12/28 | 1,690 | 1,705 | 1,675 | 1,695 | +1.5% | 143,400 | - | +12.92% | - | - |
12/27 | 1,680 | 1,710 | 1,660 | 1,670 | +0.91% | 188,000 | - | +12.23% | - | - |
12/26 | 1,635 | 1,655 | 1,610 | 1,655 | +1.53% | 171,600 | - | +12.2% | - | - |
12/25 | 1,590 | 1,630 | 1,590 | 1,630 | +3.49% | 138,400 | - | +11.49% | - | - |
12/21 | 1,640 | 1,640 | 1,555 | 1,575 | -1.56% | 173,400 | - | +8.62% | - | - |
12/20 | 1,605 | 1,620 | 1,540 | 1,600 | -0.62% | 237,000 | - | +11.19% | - | - |
12/19 | 1,595 | 1,615 | 1,580 | 1,610 | +2.88% | 205,600 | - | +12.98% | - | - |
12/18 | 1,545 | 1,575 | 1,540 | 1,565 | +2.96% | 128,200 | - | +10.91% | - | - |
12/17 | 1,550 | 1,550 | 1,520 | 1,520 | +0.66% | 146,000 | - | +8.65% | - | - |
12/14 | 1,490 | 1,520 | 1,480 | 1,510 | +1.34% | 566,400 | - | +8.63% | - | - |
12/13 | 1,470 | 1,505 | 1,465 | 1,490 | +2.05% | 210,000 | - | +7.74% | - | - |
12/12 | 1,480 | 1,480 | 1,450 | 1,460 | -1.02% | 81,400 | - | +5.95% | - | - |
12/11 | 1,455 | 1,475 | 1,445 | 1,475 | +0.68% | 113,000 | - | +7.35% | - | - |
12/10 | 1,475 | 1,475 | 1,450 | 1,465 | +1.03% | 110,600 | - | +7.01% | - | - |
12/07 | 1,480 | 1,480 | 1,445 | 1,450 | -1.69% | 80,400 | - | +6.15% | - | - |
12/06 | 1,435 | 1,480 | 1,435 | 1,475 | +3.87% | 157,800 | - | +8.3% | - | - |
12/05 | 1,400 | 1,435 | 1,390 | 1,420 | +0.71% | 72,000 | - | +4.72% | - | - |
12/04 | 1,410 | 1,410 | 1,390 | 1,410 | -0.35% | 63,400 | - | +4.37% | - | - |
12/03 | 1,415 | 1,435 | 1,400 | 1,415 | +1.07% | 103,800 | - | +5.05% | - | - |
11/30 | 1,435 | 1,435 | 1,395 | 1,400 | -1.06% | 102,400 | - | +4.32% | - | - |
11/29 | 1,405 | 1,425 | 1,390 | 1,415 | +1.43% | 164,200 | - | +5.68% | - | - |
11/28 | 1,415 | 1,445 | 1,395 | 1,395 | -1.76% | 106,800 | - | +4.73% | - | - |
11/27 | 1,415 | 1,430 | 1,405 | 1,420 | +0.35% | 102,200 | - | +6.93% | - | - |
11/26 | 1,410 | 1,435 | 1,410 | 1,415 | +1.43% | 128,800 | - | +6.95% | - | - |
11/22 | 1,370 | 1,395 | 1,370 | 1,395 | +2.2% | 117,800 | - | +5.76% | - | - |
11/21 | 1,355 | 1,380 | 1,345 | 1,365 | +1.49% | 116,400 | - | +3.72% | - | - |
11/20 | 1,340 | 1,350 | 1,310 | 1,345 | +0.37% | 89,400 | - | +2.52% | - | - |
11/19 | 1,330 | 1,350 | 1,330 | 1,340 | +1.52% | 81,400 | - | +2.45% | - | - |
11/16 | 1,295 | 1,330 | 1,295 | 1,320 | +1.54% | 102,400 | - | +1.3% | - | - |
11/15 | 1,240 | 1,300 | 1,225 | 1,300 | +3.59% | 126,200 | - | 0% | - | - |
11/14 | 1,265 | 1,265 | 1,255 | 1,255 | -0.4% | 25,800 | - | -3.16% | - | - |
11/13 | 1,265 | 1,265 | 1,250 | 1,260 | 0% | 96,000 | - | -2.7% | - | - |
11/12 | 1,285 | 1,285 | 1,260 | 1,260 | -2.7% | 69,800 | - | -2.78% | - | - |
11/09 | 1,310 | 1,315 | 1,290 | 1,295 | -3.36% | 108,400 | - | -0.15% | - | - |
11/08 | 1,355 | 1,360 | 1,325 | 1,340 | -1.47% | 72,800 | - | +3.32% | - | - |
11/07 | 1,390 | 1,390 | 1,325 | 1,360 | -0.37% | 127,400 | - | +5.1% | - | - |
11/06 | 1,370 | 1,385 | 1,355 | 1,365 | +0.74% | 67,800 | - | +5.73% | - | - |
11/05 | 1,360 | 1,365 | 1,350 | 1,355 | -1.45% | 65,000 | - | +5.2% | - | - |
11/02 | 1,375 | 1,380 | 1,365 | 1,375 | +0.73% | 93,800 | - | +6.92% | - | - |
11/01 | 1,325 | 1,395 | 1,320 | 1,365 | +4.2% | 246,000 | - | +6.31% | - | - |
10/31 | 1,315 | 1,325 | 1,310 | 1,310 | +1.16% | 69,800 | - | +2.18% | - | - |
10/30 | 1,320 | 1,330 | 1,290 | 1,295 | -1.15% | 87,800 | - | +0.94% | - | - |