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 | 2,086 | 2,095 | 2,031 | 2,084 | -0.76% | 2,158,000 | 3972億102万 | +8.49% | 20.52 | 1.18 |
| 03/28 | 2,100 | 2,120 | 2,070 | 2,100 | +0.05% | 2,875,300 | 4002億5055万 | +10.53% | 20.68 | 1.19 |
| 03/27 | 2,069 | 2,099 | 2,045 | 2,099 | +2.49% | 2,507,500 | 4000億5995万 | +11.71% | 20.67 | 1.19 |
| 03/26 | 2,050 | 2,080 | 2,021 | 2,048 | -0.29% | 2,519,600 | 3903億3958万 | +10.23% | 20.17 | 1.16 |
| 03/25 | 2,008 | 2,060 | 2,007 | 2,054 | +2.19% | 2,911,800 | 3914億8315万 | +11.69% | 20.22 | 1.16 |
| 03/22 | 2,000 | 2,033 | 1,975 | 2,010 | +0.05% | 3,154,200 | 3830億9695万 | +10.5% | 19.79 | 1.14 |
| 03/21 | 2,000 | 2,050 | 2,000 | 2,009 | -0.5% | 9,108,400 | 3828億1836万 | +11.61% | 19.78 | 1.14 |
| 03/19 | 2,060 | 2,078 | 2,019 | 2,019 | -1.32% | 2,498,700 | 3847億2388万 | +13.17% | 19.88 | 1.14 |
| 03/18 | 2,052 | 2,083 | 2,033 | 2,046 | -2.11% | 2,179,700 | 3898億6877万 | +15.79% | 20.14 | 1.16 |
| 03/15 | 2,110 | 2,159 | 2,044 | 2,090 | -0.81% | 5,748,200 | 3982億5305万 | +19.5% | 20.57 | 1.18 |
| 03/14 | 1,996 | 2,107 | 1,989 | 2,107 | +6.31% | 4,459,500 | 4014億9243万 | +21.79% | 20.74 | 1.19 |
| 03/13 | 1,896 | 1,993 | 1,872 | 1,982 | +3.55% | 4,536,500 | 3776億7346万 | +15.84% | 19.51 | 1.12 |
| 03/12 | 1,995 | 1,997 | 1,914 | 1,914 | -2.99% | 3,051,000 | 3647億1595万 | +12.85% | 18.84 | 1.08 |
| 03/11 | 1,960 | 1,993 | 1,932 | 1,973 | +2.6% | 2,274,100 | 3759億5850万 | +17.09% | 19.42 | 1.12 |
| 03/08 | 1,840 | 1,926 | 1,836 | 1,923 | +2.94% | 2,834,700 | 3664億3091万 | +15.08% | 18.93 | 1.09 |
| 03/07 | 1,931 | 1,931 | 1,853 | 1,868 | -1.89% | 1,854,600 | 3559億5057万 | +12.46% | 18.39 | 1.06 |
| 03/06 | 1,930 | 1,933 | 1,893 | 1,904 | +1.28% | 1,842,100 | 3628億1043万 | +15.18% | 18.74 | 1.08 |
| 03/05 | 1,989 | 2,020 | 1,875 | 1,880 | -5.29% | 3,972,500 | 3582億3719万 | +14.49% | 18.51 | 1.07 |
| 03/04 | 1,849 | 2,100 | 1,844 | 1,985 | +10.46% | 8,983,300 | 3782億4512万 | +21.63% | 19.54 | 1.12 |
| 03/01 | 1,669 | 1,809 | 1,621 | 1,797 | +7.93% | 9,947,000 | 3424億2140万 | +10.99% | 17.69 | 1.02 |
| 02/28 | 1,648 | 1,667 | 1,628 | 1,665 | +2.71% | 2,075,400 | 3172億6858万 | +3.29% | 16.39 | 0.94 |
| 02/27 | 1,644 | 1,651 | 1,621 | 1,621 | -0.98% | 1,205,300 | 3088億8430万 | +0.68% | 15.96 | 0.92 |
| 02/26 | 1,607 | 1,654 | 1,594 | 1,637 | +0.24% | 1,402,600 | 3119億3313万 | +1.61% | 16.11 | 0.93 |
| 02/25 | 1,590 | 1,637 | 1,583 | 1,633 | +4.01% | 1,250,900 | 3111億7092万 | +1.37% | 16.08 | 0.93 |
| 02/22 | 1,554 | 1,575 | 1,540 | 1,570 | +0.19% | 798,200 | 2991億6616万 | -2.61% | 15.46 | 0.89 |
| 02/21 | 1,568 | 1,575 | 1,548 | 1,567 | -0.63% | 992,700 | 2985億6160万 | -2.91% | 15.42 | 0.89 |
| 02/20 | 1,588 | 1,590 | 1,567 | 1,577 | +0.32% | 859,100 | 3004億6691万 | -2.47% | 15.52 | 0.89 |
| 02/19 | 1,584 | 1,584 | 1,555 | 1,572 | -0.76% | 1,015,000 | 2995億1426万 | -3.02% | 15.47 | 0.89 |
| 02/18 | 1,552 | 1,585 | 1,550 | 1,584 | +3.39% | 817,500 | 3018億62万 | -2.52% | 15.59 | 0.9 |
| 02/15 | 1,553 | 1,558 | 1,502 | 1,532 | -1.35% | 1,237,400 | 2918億9303万 | -5.9% | 15.08 | 0.87 |
| 02/14 | 1,585 | 1,585 | 1,535 | 1,553 | -2.27% | 1,388,400 | 2958億9417万 | -4.9% | 15.29 | 0.88 |
| 02/13 | 1,596 | 1,617 | 1,577 | 1,589 | -0.38% | 1,074,700 | 3027億5328万 | -2.87% | 15.64 | 0.9 |
| 02/12 | 1,623 | 1,631 | 1,591 | 1,595 | -0.68% | 1,335,300 | 3038億9646万 | -2.63% | 15.7 | 0.9 |
| 02/08 | 1,626 | 1,635 | 1,601 | 1,606 | -1.17% | 1,108,300 | 3059億9230万 | -2.19% | 15.81 | 0.91 |
| 02/07 | 1,650 | 1,663 | 1,615 | 1,625 | -0.31% | 1,310,700 | 3096億1238万 | -1.1% | 15.99 | 0.92 |
| 02/06 | 1,637 | 1,641 | 1,616 | 1,630 | +1.88% | 908,300 | 3105億6504万 | -0.85% | 16.04 | 0.92 |
| 02/05 | 1,629 | 1,634 | 1,599 | 1,600 | -2.68% | 819,200 | 3048億4912万 | -2.62% | 15.75 | 0.91 |
| 02/04 | 1,630 | 1,652 | 1,629 | 1,644 | +1.8% | 876,200 | 3132億3247万 | 0% | 16.18 | 0.93 |
| 02/01 | 1,643 | 1,670 | 1,614 | 1,615 | -3.12% | 1,275,700 | 3077億708万 | -1.52% | 15.9 | 0.92 |
| 01/31 | 1,677 | 1,680 | 1,647 | 1,667 | -0.24% | 960,000 | 3176億1467万 | +1.77% | 16.41 | 0.94 |
| 01/30 | 1,650 | 1,676 | 1,629 | 1,671 | +1.7% | 891,600 | 3183億7679万 | +2.33% | 16.45 | 0.95 |
| 01/29 | 1,614 | 1,648 | 1,608 | 1,643 | +0.61% | 733,400 | 3130億4194万 | +0.92% | 16.17 | 0.93 |
| 01/28 | 1,652 | 1,654 | 1,628 | 1,633 | -0.67% | 497,600 | 3111億3663万 | +0.74% | 16.07 | 0.93 |
| 01/25 | 1,649 | 1,663 | 1,633 | 1,644 | +0.86% | 638,600 | 3132億3247万 | +1.86% | 16.18 | 0.93 |
| 01/24 | 1,603 | 1,632 | 1,594 | 1,630 | +0.68% | 431,800 | 3105億6504万 | +1.49% | 16.04 | 0.92 |
| 01/23 | 1,623 | 1,644 | 1,610 | 1,619 | -1.16% | 672,100 | 3084億6920万 | +1.25% | 15.94 | 0.92 |
| 01/22 | 1,636 | 1,667 | 1,621 | 1,638 | +0.37% | 810,400 | 3120億8928万 | +2.95% | 16.12 | 0.93 |
| 01/21 | 1,653 | 1,655 | 1,619 | 1,632 | -1.33% | 544,700 | 3109億4153万 | +3.03% | 16.06 | 0.92 |
| 01/18 | 1,655 | 1,660 | 1,633 | 1,654 | +1.72% | 476,400 | 3151億3314万 | +4.95% | 16.28 | 0.94 |
| 01/17 | 1,637 | 1,655 | 1,602 | 1,626 | -0.85% | 1,038,600 | 3097億9836万 | +3.7% | 16 | 0.92 |
| 01/16 | 1,668 | 1,669 | 1,634 | 1,640 | -2.32% | 681,800 | 3124億6575万 | +5.06% | 16.14 | 0.93 |
| 01/15 | 1,694 | 1,696 | 1,672 | 1,679 | +0.3% | 675,000 | 3198億9634万 | +8.04% | 16.53 | 0.95 |
| 01/11 | 1,688 | 1,688 | 1,666 | 1,674 | +0.48% | 756,100 | 3189億4370万 | +8.28% | 16.48 | 0.95 |
| 01/10 | 1,660 | 1,673 | 1,636 | 1,666 | +1.28% | 841,000 | 3174億1948万 | +8.46% | 16.4 | 0.94 |
| 01/09 | 1,585 | 1,654 | 1,579 | 1,645 | +0.98% | 1,292,100 | 3134億1839万 | +7.73% | 16.19 | 0.93 |
| 01/08 | 1,657 | 1,657 | 1,617 | 1,629 | -1.69% | 1,002,000 | 3103億6994万 | +7.24% | 16.03 | 0.92 |
| 01/07 | 1,685 | 1,700 | 1,652 | 1,657 | -1.49% | 861,100 | 3157億473万 | +9.52% | 16.31 | 0.94 |
| 01/04 | 1,686 | 1,690 | 1,657 | 1,682 | +2.69% | 1,076,300 | 3204億6792万 | +11.84% | 16.56 | 0.95 |
| 2012 |
| 12/28 | 1,643 | 1,644 | 1,610 | 1,638 | +0.31% | 878,300 | - | +9.64% | - | - |
| 12/27 | 1,613 | 1,642 | 1,606 | 1,633 | +1.24% | 1,297,000 | - | +9.89% | - | - |
| 12/26 | 1,626 | 1,628 | 1,600 | 1,613 | -0.31% | 902,200 | - | +8.99% | - | - |
| 12/25 | 1,592 | 1,625 | 1,565 | 1,618 | +4.12% | 1,051,400 | - | +9.69% | - | - |
| 12/21 | 1,575 | 1,614 | 1,538 | 1,554 | -0.38% | 1,534,600 | 2960億7010万 | +5.79% | 15.3 | 0.88 |
| 12/20 | 1,540 | 1,565 | 1,538 | 1,560 | +0.52% | 1,247,000 | - | +6.41% | - | - |
| 12/19 | 1,570 | 1,574 | 1,506 | 1,552 | +0.71% | 1,476,000 | - | +6.3% | - | - |
| 12/18 | 1,488 | 1,547 | 1,486 | 1,541 | +4.26% | 1,435,400 | - | +5.98% | - | - |
| 12/17 | 1,478 | 1,490 | 1,464 | 1,478 | +2.14% | 1,177,800 | - | +2% | - | - |
| 12/14 | 1,441 | 1,458 | 1,440 | 1,447 | -0.34% | 1,361,900 | - | 0% | - | - |
| 12/13 | 1,458 | 1,462 | 1,450 | 1,452 | +0.62% | 757,800 | - | +0.35% | - | - |
| 12/12 | 1,443 | 1,456 | 1,434 | 1,443 | +0.91% | 608,200 | - | -0.35% | - | - |
| 12/11 | 1,447 | 1,448 | 1,426 | 1,430 | -1.11% | 597,500 | - | -1.38% | - | - |
| 12/10 | 1,468 | 1,468 | 1,443 | 1,446 | -0.21% | 486,900 | - | -0.41% | - | - |
| 12/07 | 1,469 | 1,470 | 1,446 | 1,449 | -0.55% | 743,900 | - | -0.34% | - | - |
| 12/06 | 1,462 | 1,473 | 1,451 | 1,457 | +0.48% | 513,500 | - | +0.14% | - | - |
| 12/05 | 1,469 | 1,474 | 1,440 | 1,450 | -1.09% | 583,000 | - | -0.28% | - | - |
| 12/04 | 1,453 | 1,471 | 1,445 | 1,466 | +0.55% | 486,800 | - | +0.89% | - | - |
| 12/03 | 1,436 | 1,467 | 1,428 | 1,458 | +2.39% | 919,500 | - | +0.41% | - | - |
| 11/30 | 1,444 | 1,446 | 1,417 | 1,424 | -1.18% | 939,200 | - | -1.79% | - | - |
| 11/29 | 1,451 | 1,459 | 1,423 | 1,441 | -1.64% | 779,500 | - | -0.62% | - | - |
| 11/28 | 1,467 | 1,482 | 1,464 | 1,465 | -0.07% | 575,800 | - | +1.03% | - | - |
| 11/27 | 1,435 | 1,473 | 1,435 | 1,466 | +2.59% | 576,100 | - | +1.17% | - | - |
| 11/26 | 1,469 | 1,469 | 1,423 | 1,429 | -1.38% | 782,400 | - | -1.38% | - | - |
| 11/22 | 1,460 | 1,470 | 1,441 | 1,449 | +0.63% | 645,200 | - | -0.07% | - | - |
| 11/21 | 1,478 | 1,479 | 1,434 | 1,440 | -1.71% | 570,900 | - | -0.69% | - | - |
| 11/20 | 1,487 | 1,493 | 1,457 | 1,465 | -1.41% | 462,700 | - | +1.03% | - | - |
| 11/19 | 1,495 | 1,509 | 1,485 | 1,486 | +0.41% | 508,600 | - | +2.55% | - | - |
| 11/16 | 1,473 | 1,481 | 1,461 | 1,480 | +0.68% | 726,000 | - | +2.35% | - | - |
| 11/15 | 1,437 | 1,473 | 1,437 | 1,470 | +3.52% | 648,700 | - | +1.87% | - | - |
| 11/14 | 1,400 | 1,427 | 1,391 | 1,420 | +1.43% | 429,100 | - | -1.39% | - | - |
| 11/13 | 1,421 | 1,425 | 1,378 | 1,400 | -0.92% | 539,100 | - | -2.78% | - | - |
| 11/12 | 1,421 | 1,439 | 1,410 | 1,413 | -1.46% | 518,500 | - | -2.01% | - | - |
| 11/09 | 1,421 | 1,437 | 1,418 | 1,434 | -1.04% | 442,600 | - | -0.62% | - | - |
| 11/08 | 1,449 | 1,476 | 1,445 | 1,449 | -2.03% | 786,500 | - | +0.56% | - | - |
| 11/07 | 1,495 | 1,495 | 1,466 | 1,479 | -0.47% | 507,700 | - | +2.85% | - | - |
| 11/06 | 1,482 | 1,487 | 1,470 | 1,486 | -0.27% | 352,000 | - | +3.77% | - | - |
| 11/05 | 1,486 | 1,495 | 1,479 | 1,490 | -0.33% | 515,600 | - | +4.49% | - | - |
| 11/02 | 1,481 | 1,500 | 1,481 | 1,495 | +1.63% | 689,800 | - | +5.13% | - | - |
| 11/01 | 1,438 | 1,476 | 1,430 | 1,471 | +2.65% | 1,016,200 | - | +3.81% | - | - |
| 10/31 | 1,408 | 1,440 | 1,408 | 1,433 | +1.92% | 770,300 | - | +1.42% | - | - |
| 10/30 | 1,459 | 1,461 | 1,406 | 1,406 | -2.7% | 747,800 | - | -0.42% | - | - |
