株価チャート
2012/10/01～2013/02/28
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 |
| 02/28 | 1,268 | 1,278 | 1,263 | 1,275 | +0.95% | 69,600 | 334億5702万 | +3.07% | 15.41 | 2.05 |
| 02/27 | 1,249 | 1,269 | 1,249 | 1,263 | +0.4% | 52,100 | 331億4213万 | +2.35% | 15.26 | 2.03 |
| 02/26 | 1,255 | 1,261 | 1,244 | 1,258 | -0.32% | 43,900 | 330億1092万 | +2.03% | 15.2 | 2.02 |
| 02/25 | 1,283 | 1,289 | 1,258 | 1,262 | -1.1% | 66,800 | 331億1588万 | +2.44% | 15.25 | 2.03 |
| 02/22 | 1,260 | 1,276 | 1,249 | 1,276 | +1.27% | 100,700 | 334億8326万 | +3.57% | 15.42 | 2.05 |
| 02/21 | 1,242 | 1,264 | 1,236 | 1,260 | +1.37% | 93,400 | 330億6340万 | +2.27% | 15.23 | 2.03 |
| 02/20 | 1,230 | 1,243 | 1,227 | 1,243 | +0.65% | 42,400 | 326億1731万 | +0.89% | 15.02 | 2 |
| 02/19 | 1,213 | 1,235 | 1,213 | 1,235 | +1.81% | 58,600 | 324億738万 | +0.16% | 14.92 | 1.99 |
| 02/18 | 1,196 | 1,218 | 1,191 | 1,213 | -0.49% | 63,800 | 318億3009万 | -1.86% | 14.66 | 1.95 |
| 02/15 | 1,220 | 1,225 | 1,207 | 1,219 | -0.41% | 87,000 | 319億8753万 | -1.61% | 14.73 | 1.96 |
| 02/14 | 1,213 | 1,226 | 1,212 | 1,224 | +0.91% | 52,500 | 321億1873万 | -1.37% | 14.79 | 1.97 |
| 02/13 | 1,240 | 1,241 | 1,211 | 1,213 | -2.41% | 87,000 | 318億3009万 | -2.33% | 14.66 | 1.95 |
| 02/12 | 1,243 | 1,254 | 1,240 | 1,243 | +0.08% | 75,600 | 326億1731万 | -0.16% | 15.02 | 2 |
| 02/08 | 1,265 | 1,269 | 1,237 | 1,242 | -1.58% | 112,500 | 325億9107万 | -0.16% | 15.01 | 2 |
| 02/07 | 1,256 | 1,267 | 1,246 | 1,262 | +0.8% | 122,300 | 331億1588万 | +1.45% | 15.25 | 2.03 |
| 02/06 | 1,256 | 1,264 | 1,251 | 1,252 | +0.32% | 98,900 | 328億5348万 | +0.72% | 15.13 | 2.01 |
| 02/05 | 1,255 | 1,269 | 1,243 | 1,248 | +0.16% | 143,000 | 327億4851万 | +0.56% | 15.08 | 2.01 |
| 02/04 | 1,233 | 1,254 | 1,233 | 1,246 | +1.38% | 108,000 | 326億9603万 | +0.56% | 15.06 | 2 |
| 02/01 | 1,226 | 1,240 | 1,224 | 1,229 | +0.57% | 67,800 | 322億4994万 | -0.65% | 14.85 | 1.98 |
| 01/31 | 1,220 | 1,226 | 1,210 | 1,222 | +0.25% | 92,200 | 320億6625万 | -1.21% | 14.77 | 1.97 |
| 01/30 | 1,245 | 1,247 | 1,210 | 1,219 | -1.22% | 97,700 | 319億8753万 | -1.3% | 14.73 | 1.96 |
| 01/29 | 1,198 | 1,237 | 1,193 | 1,234 | +3.96% | 203,400 | 323億8114万 | -0.08% | 14.91 | 1.98 |
| 01/28 | 1,208 | 1,208 | 1,187 | 1,187 | -0.92% | 82,700 | 311億4782万 | -3.89% | 14.34 | 1.91 |
| 01/25 | 1,208 | 1,214 | 1,187 | 1,198 | -0.75% | 175,800 | 314億3647万 | -3.07% | 14.48 | 1.93 |
| 01/24 | 1,198 | 1,211 | 1,187 | 1,207 | +0.84% | 129,400 | 316億7264万 | -2.43% | 14.59 | 1.94 |
| 01/23 | 1,203 | 1,223 | 1,194 | 1,197 | -2.29% | 134,900 | 314億1023万 | -3.47% | 14.46 | 1.93 |
| 01/22 | 1,250 | 1,251 | 1,222 | 1,225 | -1.92% | 146,600 | 321億4498万 | -1.61% | 14.8 | 1.97 |
| 01/21 | 1,255 | 1,264 | 1,243 | 1,249 | -0.4% | 159,700 | 327億7475万 | +0.4% | 15.09 | 2.01 |
| 01/18 | 1,269 | 1,269 | 1,241 | 1,254 | -1.1% | 148,500 | 329億596万 | +0.97% | 15.15 | 2.02 |
| 01/17 | 1,270 | 1,290 | 1,258 | 1,268 | -0.16% | 86,200 | 332億7333万 | +2.42% | 15.32 | 2.04 |
| 01/16 | 1,279 | 1,293 | 1,262 | 1,270 | -0.63% | 137,600 | 333億2581万 | +2.92% | 15.35 | 2.04 |
| 01/15 | 1,303 | 1,303 | 1,261 | 1,278 | -1.92% | 239,900 | 335億3574万 | +4.07% | 15.44 | 2.06 |
| 01/11 | 1,276 | 1,310 | 1,276 | 1,303 | +1.8% | 146,100 | 341億9176万 | +6.63% | 15.75 | 2.1 |
| 01/10 | 1,260 | 1,285 | 1,255 | 1,280 | +1.35% | 78,900 | 335億8822万 | +5.35% | 15.47 | 2.06 |
| 01/09 | 1,250 | 1,284 | 1,239 | 1,263 | +0.8% | 164,400 | 331億4213万 | +4.38% | 15.26 | 2.03 |
| 01/08 | 1,269 | 1,269 | 1,241 | 1,253 | -2.64% | 124,400 | 328億7972万 | +3.9% | 15.14 | 2.02 |
| 01/07 | 1,245 | 1,329 | 1,241 | 1,287 | +4.72% | 263,900 | 337億7190万 | +7.07% | 15.55 | 2.07 |
| 01/04 | 1,249 | 1,258 | 1,220 | 1,229 | -0.49% | 156,000 | 322億4994万 | +2.76% | 14.85 | 1.98 |
| 2012 |
| 12/28 | 1,239 | 1,240 | 1,223 | 1,235 | -0.08% | 48,800 | - | +3.43% | - | - |
| 12/27 | 1,207 | 1,242 | 1,207 | 1,236 | +2.06% | 92,300 | - | +3.6% | - | - |
| 12/26 | 1,209 | 1,217 | 1,184 | 1,211 | +1% | 114,200 | - | +1.68% | - | - |
| 12/25 | 1,211 | 1,216 | 1,180 | 1,199 | -0.42% | 159,300 | - | +0.76% | - | - |
| 12/21 | 1,220 | 1,220 | 1,200 | 1,204 | -0.58% | 87,800 | - | +1.26% | - | - |
| 12/20 | 1,197 | 1,218 | 1,192 | 1,211 | +1.76% | 78,900 | - | +1.94% | - | - |
| 12/19 | 1,222 | 1,222 | 1,167 | 1,190 | -1.08% | 210,600 | - | +0.34% | - | - |
| 12/18 | 1,220 | 1,225 | 1,183 | 1,203 | -1.88% | 166,200 | - | +1.52% | - | - |
| 12/17 | 1,247 | 1,295 | 1,215 | 1,226 | +0.66% | 278,000 | - | +3.46% | - | - |
| 12/14 | 1,214 | 1,237 | 1,211 | 1,218 | -0.98% | 118,400 | - | +2.96% | - | - |
| 12/13 | 1,280 | 1,280 | 1,226 | 1,230 | -3.91% | 178,700 | - | +4.06% | - | - |
| 12/12 | 1,299 | 1,305 | 1,258 | 1,280 | -2.51% | 99,400 | - | +8.47% | - | - |
| 12/11 | 1,240 | 1,339 | 1,240 | 1,313 | +8.87% | 430,200 | - | +11.55% | - | - |
| 12/10 | 1,198 | 1,206 | 1,185 | 1,206 | +1.26% | 86,800 | - | +2.81% | - | - |
| 12/07 | 1,170 | 1,191 | 1,168 | 1,191 | +1.62% | 128,000 | - | +1.53% | - | - |
| 12/06 | 1,160 | 1,179 | 1,159 | 1,172 | +1.74% | 99,200 | - | -0.09% | - | - |
| 12/05 | 1,152 | 1,155 | 1,139 | 1,152 | +1.23% | 182,100 | - | -1.87% | - | - |
| 12/04 | 1,110 | 1,145 | 1,110 | 1,138 | +2.52% | 183,800 | - | -3.23% | - | - |
| 12/03 | 1,130 | 1,135 | 1,104 | 1,110 | -1.77% | 160,300 | - | -5.77% | - | - |
| 11/30 | 1,152 | 1,167 | 1,130 | 1,130 | -2.16% | 105,500 | - | -4.4% | - | - |
| 11/29 | 1,171 | 1,171 | 1,153 | 1,155 | -0.43% | 84,800 | - | -2.61% | - | - |
| 11/28 | 1,165 | 1,173 | 1,156 | 1,160 | +0.43% | 59,700 | - | -2.44% | - | - |
| 11/27 | 1,148 | 1,159 | 1,139 | 1,155 | +0.79% | 165,900 | - | -3.1% | - | - |
| 11/26 | 1,178 | 1,179 | 1,142 | 1,146 | -2.96% | 205,700 | - | -4.18% | - | - |
| 11/22 | 1,201 | 1,205 | 1,171 | 1,181 | -1.58% | 104,200 | - | -1.58% | - | - |
| 11/21 | 1,212 | 1,217 | 1,196 | 1,200 | +0.08% | 116,700 | - | -0.33% | - | - |
| 11/20 | 1,185 | 1,203 | 1,185 | 1,199 | +1.61% | 114,500 | 314億6271万 | -0.66% | 14.49 | 1.93 |
| 11/19 | 1,185 | 1,189 | 1,170 | 1,180 | 0% | 103,400 | - | -2.48% | - | - |
| 11/16 | 1,171 | 1,184 | 1,170 | 1,180 | +0.85% | 63,500 | - | -2.72% | - | - |
| 11/15 | 1,168 | 1,180 | 1,162 | 1,170 | +0.17% | 58,600 | - | -3.86% | - | - |
| 11/14 | 1,170 | 1,182 | 1,166 | 1,168 | -0.34% | 46,300 | - | -4.34% | - | - |
| 11/13 | 1,182 | 1,184 | 1,166 | 1,172 | -0.76% | 64,700 | - | -4.33% | - | - |
| 11/12 | 1,187 | 1,193 | 1,176 | 1,181 | -0.51% | 55,800 | - | -3.91% | - | - |
| 11/09 | 1,184 | 1,198 | 1,184 | 1,187 | -0.92% | 50,500 | - | -3.73% | - | - |
| 11/08 | 1,187 | 1,204 | 1,183 | 1,198 | +0.93% | 45,500 | - | -3.39% | - | - |
| 11/07 | 1,207 | 1,207 | 1,182 | 1,187 | -1.25% | 96,500 | - | -4.66% | - | - |
| 11/06 | 1,203 | 1,203 | 1,195 | 1,202 | +0.25% | 65,300 | - | -3.76% | - | - |
| 11/05 | 1,200 | 1,209 | 1,193 | 1,199 | -0.25% | 45,600 | - | -4.39% | - | - |
| 11/02 | 1,200 | 1,207 | 1,196 | 1,202 | +0.84% | 71,000 | - | -4.53% | - | - |
| 11/01 | 1,200 | 1,201 | 1,187 | 1,192 | -0.83% | 39,800 | - | -5.62% | - | - |
| 10/31 | 1,200 | 1,213 | 1,198 | 1,202 | +0.67% | 86,700 | - | -5.13% | - | - |
| 10/30 | 1,201 | 1,206 | 1,194 | 1,194 | -0.91% | 41,200 | - | -5.98% | - | - |
| 10/29 | 1,229 | 1,229 | 1,198 | 1,205 | -0.58% | 63,100 | - | -5.42% | - | - |
| 10/26 | 1,223 | 1,232 | 1,203 | 1,212 | -1.14% | 82,800 | - | -5.09% | - | - |
| 10/25 | 1,251 | 1,251 | 1,211 | 1,226 | -0.97% | 73,000 | - | -4.07% | - | - |
| 10/24 | 1,236 | 1,248 | 1,231 | 1,238 | +0.41% | 96,900 | - | -3.21% | - | - |
| 10/23 | 1,231 | 1,239 | 1,230 | 1,233 | -0.56% | 37,200 | - | -3.45% | - | - |
| 10/22 | 1,250 | 1,266 | 1,236 | 1,240 | -1.04% | 93,500 | - | -2.82% | - | - |
| 10/19 | 1,277 | 1,278 | 1,247 | 1,253 | -1.8% | 107,300 | - | -1.34% | - | - |
| 10/18 | 1,278 | 1,288 | 1,271 | 1,276 | -0.23% | 105,300 | - | +0.95% | - | - |
| 10/17 | 1,280 | 1,292 | 1,276 | 1,279 | +0.08% | 97,900 | - | +1.75% | - | - |
| 10/16 | 1,285 | 1,297 | 1,269 | 1,278 | +1.83% | 187,200 | - | +2.24% | - | - |
| 10/15 | 1,273 | 1,291 | 1,243 | 1,255 | -1.49% | 106,700 | - | +0.88% | - | - |
| 10/12 | 1,272 | 1,297 | 1,262 | 1,274 | -0.55% | 94,000 | - | +2.82% | - | - |
| 10/11 | 1,254 | 1,299 | 1,253 | 1,281 | +1.99% | 157,000 | - | +3.89% | - | - |
| 10/10 | 1,256 | 1,300 | 1,235 | 1,256 | -0.63% | 226,200 | - | +2.2% | - | - |
| 10/09 | 1,300 | 1,300 | 1,251 | 1,264 | -2.77% | 339,800 | - | +3.02% | - | - |
| 10/05 | 1,347 | 1,348 | 1,279 | 1,300 | -3.49% | 257,200 | - | +6.21% | - | - |
| 10/04 | 1,316 | 1,355 | 1,313 | 1,347 | +2.2% | 139,900 | - | +10.32% | - | - |
| 10/03 | 1,285 | 1,331 | 1,277 | 1,318 | +2.17% | 140,400 | - | +8.48% | - | - |
| 10/02 | 1,320 | 1,320 | 1,272 | 1,290 | -2.71% | 99,800 | - | +6.61% | - | - |
| 10/01 | 1,337 | 1,340 | 1,302 | 1,326 | -0.38% | 74,900 | - | +9.95% | - | - |
