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 | 1,324 | 1,327 | 1,305 | 1,320 | -0.3% | 570,700 | 2477億1877万 | +0.92% | 15.69 | 1.32 |
| 03/28 | 1,374 | 1,377 | 1,321 | 1,324 | -3.64% | 573,600 | 2484億6943万 | +1.38% | 15.73 | 1.33 |
| 03/27 | 1,368 | 1,377 | 1,362 | 1,374 | +0.73% | 420,000 | 2578億5272万 | +5.29% | 16.33 | 1.38 |
| 03/26 | 1,351 | 1,369 | 1,341 | 1,364 | +0.37% | 322,600 | 2559億7606万 | +4.92% | 16.21 | 1.37 |
| 03/25 | 1,385 | 1,389 | 1,353 | 1,359 | 0% | 358,900 | 2550億3773万 | +4.78% | 16.15 | 1.36 |
| 03/22 | 1,383 | 1,384 | 1,359 | 1,359 | -2.51% | 492,100 | 2550億3773万 | +5.1% | 16.15 | 1.36 |
| 03/21 | 1,380 | 1,397 | 1,380 | 1,394 | +2.05% | 752,500 | 2616億603万 | +8.15% | 16.57 | 1.4 |
| 03/19 | 1,324 | 1,368 | 1,324 | 1,366 | +3.64% | 706,800 | 2563億5139万 | +6.39% | 16.23 | 1.37 |
| 03/18 | 1,330 | 1,335 | 1,314 | 1,318 | -1.57% | 588,000 | 2473億4344万 | +2.89% | 15.66 | 1.32 |
| 03/15 | 1,327 | 1,347 | 1,327 | 1,339 | +1.21% | 646,500 | 2512億8442万 | +4.77% | 15.91 | 1.34 |
| 03/14 | 1,319 | 1,323 | 1,299 | 1,323 | +0.38% | 473,900 | 2482億8177万 | +3.85% | 15.72 | 1.33 |
| 03/13 | 1,316 | 1,327 | 1,305 | 1,318 | -0.38% | 461,200 | 2473億4344万 | +3.78% | 15.66 | 1.32 |
| 03/12 | 1,350 | 1,360 | 1,321 | 1,323 | -0.68% | 526,800 | 2482億8177万 | +4.75% | 15.72 | 1.33 |
| 03/11 | 1,324 | 1,343 | 1,322 | 1,332 | +2.07% | 636,800 | 2499億7076万 | +5.88% | 15.83 | 1.33 |
| 03/08 | 1,288 | 1,305 | 1,288 | 1,305 | +2.11% | 905,400 | 2449億378万 | +4.32% | 15.51 | 1.31 |
| 03/07 | 1,290 | 1,306 | 1,271 | 1,278 | -0.47% | 577,000 | 2398億3681万 | +2.57% | 15.19 | 1.28 |
| 03/06 | 1,283 | 1,290 | 1,272 | 1,284 | +1.74% | 476,600 | 2409億6280万 | +3.38% | 15.26 | 1.29 |
| 03/05 | 1,265 | 1,282 | 1,258 | 1,262 | +0.08% | 477,200 | 2368億3416万 | +2.1% | 15 | 1.26 |
| 03/04 | 1,269 | 1,275 | 1,248 | 1,261 | 0% | 469,800 | 2366億4649万 | +2.44% | 14.99 | 1.26 |
| 03/01 | 1,264 | 1,265 | 1,242 | 1,261 | -0.24% | 577,000 | 2366億4649万 | +2.85% | 14.99 | 1.26 |
| 02/28 | 1,247 | 1,272 | 1,247 | 1,264 | +3.86% | 1,058,200 | 2372億949万 | +3.61% | 15.02 | 1.27 |
| 02/27 | 1,227 | 1,231 | 1,174 | 1,217 | -0.81% | 986,600 | 2283億8920万 | +0.33% | 14.46 | 1.22 |
| 02/26 | 1,237 | 1,251 | 1,225 | 1,227 | -3.76% | 1,120,200 | 2302億6586万 | +1.49% | 14.58 | 1.23 |
| 02/25 | 1,279 | 1,291 | 1,268 | 1,275 | +1.35% | 548,900 | 2392億7381万 | +5.81% | 15.15 | 1.28 |
| 02/22 | 1,256 | 1,263 | 1,228 | 1,258 | -1.1% | 660,700 | 2360億8349万 | +5.01% | 14.95 | 1.26 |
| 02/21 | 1,281 | 1,293 | 1,256 | 1,272 | -1.4% | 666,800 | 2387億1081万 | +6.89% | 15.12 | 1.27 |
| 02/20 | 1,281 | 1,311 | 1,281 | 1,290 | +2.22% | 727,500 | 2420億8880万 | +9.32% | 15.33 | 1.29 |
| 02/19 | 1,275 | 1,280 | 1,254 | 1,262 | -1.71% | 526,600 | 2368億3416万 | +7.86% | 15 | 1.26 |
| 02/18 | 1,275 | 1,312 | 1,274 | 1,284 | +3.13% | 697,900 | 2409億6280万 | +10.59% | 15.26 | 1.29 |
| 02/15 | 1,274 | 1,274 | 1,223 | 1,245 | -2.66% | 910,600 | 2336億4384万 | +8.26% | 14.8 | 1.25 |
| 02/14 | 1,262 | 1,290 | 1,247 | 1,279 | +2.08% | 841,000 | 2400億2447万 | +12.09% | 15.2 | 1.28 |
| 02/13 | 1,294 | 1,294 | 1,236 | 1,253 | -3.09% | 865,400 | 2351億4516万 | +10.88% | 14.89 | 1.26 |
| 02/12 | 1,295 | 1,318 | 1,284 | 1,293 | +3.19% | 1,313,300 | 2426億5179万 | +15.34% | 15.37 | 1.3 |
| 02/08 | 1,248 | 1,296 | 1,237 | 1,253 | +0.97% | 1,700,200 | 2351億4516万 | +12.78% | 14.89 | 1.26 |
| 02/07 | 1,210 | 1,257 | 1,206 | 1,241 | +2.65% | 1,098,800 | 2328億9318万 | +12.72% | 14.75 | 1.24 |
| 02/06 | 1,195 | 1,223 | 1,191 | 1,209 | +4.95% | 1,073,000 | 2268億8787万 | +10.82% | 14.37 | 1.21 |
| 02/05 | 1,170 | 1,172 | 1,143 | 1,152 | -3.19% | 1,539,600 | 2161億9093万 | +6.67% | 13.69 | 1.15 |
| 02/04 | 1,180 | 1,198 | 1,144 | 1,190 | +3.66% | 1,414,200 | 2233億2222万 | +11.42% | 14.14 | 1.19 |
| 02/01 | 1,224 | 1,264 | 1,138 | 1,148 | -4.01% | 2,690,100 | 2154億4026万 | +8.82% | 13.64 | 1.15 |
| 01/31 | 1,164 | 1,199 | 1,162 | 1,196 | +2.84% | 713,700 | 2244億4822万 | +14.45% | 14.21 | 1.2 |
| 01/30 | 1,149 | 1,166 | 1,143 | 1,163 | +2.02% | 434,700 | 2182億5525万 | +12.69% | 13.82 | 1.17 |
| 01/29 | 1,138 | 1,152 | 1,124 | 1,140 | +0.26% | 599,300 | 2139億3894万 | +11.76% | 13.55 | 1.14 |
| 01/28 | 1,156 | 1,156 | 1,134 | 1,137 | -0.26% | 526,300 | 2133億7594万 | +12.69% | 13.51 | 1.14 |
| 01/25 | 1,149 | 1,159 | 1,137 | 1,140 | +1.88% | 660,500 | 2139億3894万 | +14.23% | 13.55 | 1.14 |
| 01/24 | 1,082 | 1,124 | 1,077 | 1,119 | +3.04% | 676,600 | 2099億9796万 | +13.49% | 13.3 | 1.12 |
| 01/23 | 1,091 | 1,113 | 1,085 | 1,086 | -2.25% | 681,100 | 2038億499万 | +11.38% | 12.91 | 1.09 |
| 01/22 | 1,126 | 1,130 | 1,097 | 1,111 | -1.42% | 611,200 | 2084億9663万 | +15.25% | 13.2 | 1.11 |
| 01/21 | 1,110 | 1,133 | 1,096 | 1,127 | +2.55% | 943,800 | 2114億9928万 | +18.26% | 13.39 | 1.13 |
| 01/18 | 1,080 | 1,100 | 1,078 | 1,099 | +4.27% | 1,037,500 | 2062億4464万 | +16.67% | 13.06 | 1.1 |
| 01/17 | 1,036 | 1,075 | 1,031 | 1,054 | +2.23% | 963,700 | 1977億9968万 | +13.21% | 12.53 | 1.06 |
| 01/16 | 1,041 | 1,047 | 1,028 | 1,031 | -0.77% | 836,000 | 1934億8337万 | +11.7% | 12.25 | 1.03 |
| 01/15 | 1,044 | 1,051 | 1,032 | 1,039 | 0% | 692,800 | 1949億8470万 | +13.55% | 12.35 | 1.04 |
| 01/11 | 1,038 | 1,040 | 1,018 | 1,039 | +2.06% | 479,700 | 1949億8470万 | +14.55% | 12.35 | 1.04 |
| 01/10 | 1,025 | 1,028 | 1,014 | 1,018 | +0.1% | 546,500 | 1910億4372万 | +13.11% | 12.1 | 1.02 |
| 01/09 | 985 | 1,025 | 985 | 1,017 | +1.29% | 480,200 | 1908億5605万 | +13.89% | 12.09 | 1.02 |
| 01/08 | 1,013 | 1,021 | 1,000 | 1,004 | -1.95% | 662,400 | 1884億1640万 | +13.45% | 11.93 | 1.01 |
| 01/07 | 1,048 | 1,065 | 1,021 | 1,024 | -2.2% | 870,600 | 1921億6971万 | +16.5% | 12.17 | 1.03 |
| 01/04 | 1,041 | 1,049 | 1,025 | 1,047 | +5.54% | 862,300 | 1964億8602万 | +19.93% | 12.44 | 1.05 |
| 2012 |
| 12/28 | 998 | 1,005 | 984 | 992 | +0.3% | 823,500 | - | +14.55% | - | - |
| 12/27 | 940 | 1,001 | 930 | 989 | +5.44% | 1,496,100 | - | +15.13% | - | - |
| 12/26 | 866 | 939 | 865 | 938 | +8.82% | 1,834,400 | - | +10.09% | - | - |
| 12/25 | 874 | 883 | 861 | 862 | -0.46% | 355,700 | - | +1.77% | - | - |
| 12/21 | 892 | 894 | 850 | 866 | -1.7% | 766,600 | - | +2.49% | - | - |
| 12/20 | 874 | 888 | 850 | 881 | +0.23% | 737,700 | - | +4.88% | - | - |
| 12/19 | 870 | 879 | 869 | 879 | +2.33% | 603,300 | - | +5.27% | - | - |
| 12/18 | 865 | 869 | 859 | 859 | -0.69% | 531,900 | - | +3.62% | - | - |
| 12/17 | 868 | 882 | 862 | 865 | +0.93% | 721,500 | - | +4.85% | - | - |
| 12/14 | 862 | 862 | 847 | 857 | +0.59% | 867,300 | - | +4.51% | - | - |
| 12/13 | 840 | 858 | 839 | 852 | +2.28% | 794,500 | - | +4.41% | - | - |
| 12/12 | 832 | 836 | 826 | 833 | +0.85% | 627,900 | - | +2.46% | - | - |
| 12/11 | 829 | 836 | 824 | 826 | -0.96% | 410,300 | - | +1.85% | - | - |
| 12/10 | 843 | 844 | 831 | 834 | -0.24% | 339,000 | - | +3.09% | - | - |
| 12/07 | 846 | 846 | 835 | 836 | -0.83% | 354,200 | - | +3.59% | - | - |
| 12/06 | 844 | 851 | 841 | 843 | +0.96% | 600,800 | - | +4.85% | - | - |
| 12/05 | 825 | 846 | 820 | 835 | +0.24% | 628,400 | - | +4.24% | - | - |
| 12/04 | 840 | 845 | 827 | 833 | -2% | 747,500 | - | +4.39% | - | - |
| 12/03 | 855 | 860 | 844 | 850 | -0.23% | 607,500 | - | +6.92% | - | - |
| 11/30 | 848 | 858 | 837 | 852 | +1.55% | 657,200 | - | +7.58% | - | - |
| 11/29 | 831 | 849 | 831 | 839 | +1.21% | 573,300 | - | +6.34% | - | - |
| 11/28 | 850 | 851 | 825 | 829 | -3.6% | 790,100 | - | +5.47% | - | - |
| 11/27 | 857 | 864 | 842 | 860 | -0.81% | 717,300 | - | +9.55% | - | - |
| 11/26 | 881 | 893 | 866 | 867 | +0.7% | 715,300 | - | +10.59% | - | - |
| 11/22 | 846 | 863 | 844 | 861 | +3.61% | 741,400 | - | +9.96% | - | - |
| 11/21 | 821 | 838 | 815 | 831 | +2.34% | 696,800 | - | +6.4% | - | - |
| 11/20 | 825 | 828 | 807 | 812 | -0.12% | 523,400 | - | +4.1% | - | - |
| 11/19 | 814 | 827 | 810 | 813 | +1.63% | 704,400 | - | +4.36% | - | - |
| 11/16 | 777 | 812 | 775 | 800 | +4.99% | 1,131,900 | - | +2.83% | - | - |
| 11/15 | 752 | 764 | 746 | 762 | +3.39% | 1,441,800 | - | -1.93% | - | - |
| 11/14 | 742 | 744 | 733 | 737 | -1.73% | 667,400 | - | -5.03% | - | - |
| 11/13 | 742 | 750 | 734 | 750 | +1.08% | 777,600 | - | -3.6% | - | - |
| 11/12 | 752 | 757 | 742 | 742 | -1.59% | 445,800 | - | -4.75% | - | - |
| 11/09 | 750 | 756 | 743 | 754 | -0.66% | 727,900 | - | -3.58% | - | - |
| 11/08 | 759 | 776 | 756 | 759 | -1.3% | 606,200 | - | -3.19% | - | - |
| 11/07 | 788 | 796 | 768 | 769 | -1.66% | 804,000 | - | -2.04% | - | - |
| 11/06 | 785 | 788 | 774 | 782 | -0.51% | 784,500 | - | -0.51% | - | - |
| 11/05 | 782 | 793 | 777 | 786 | +1.03% | 803,500 | - | -0.13% | - | - |
| 11/02 | 771 | 780 | 769 | 778 | +2.37% | 750,200 | - | -1.27% | - | - |
| 11/01 | 756 | 774 | 752 | 760 | +0.66% | 1,017,900 | - | -3.8% | - | - |
| 10/31 | 768 | 792 | 748 | 755 | -1.18% | 1,616,800 | - | -4.67% | - | - |
| 10/30 | 760 | 782 | 759 | 764 | +0.66% | 601,500 | - | -4.02% | - | - |
