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 | 1,347 | 1,405 | 1,346 | 1,403 | +6.21% | 2,401,600 | 5371億5763万 | +6.94% | 18.65 | 1.36 |
| 03/28 | 1,360 | 1,361 | 1,306 | 1,321 | -3.86% | 2,443,000 | 5057億6281万 | +1.23% | 17.56 | 1.28 |
| 03/27 | 1,375 | 1,391 | 1,371 | 1,374 | 0% | 1,129,100 | 5260億5459万 | +5.61% | 18.27 | 1.33 |
| 03/26 | 1,360 | 1,383 | 1,358 | 1,374 | -0.22% | 1,345,300 | 5260億5459万 | +6.18% | 18.27 | 1.33 |
| 03/25 | 1,387 | 1,390 | 1,364 | 1,377 | +1.25% | 1,884,800 | 5272億318万 | +7.08% | 18.31 | 1.34 |
| 03/22 | 1,373 | 1,382 | 1,358 | 1,360 | -3.06% | 2,107,900 | 5206億9450万 | +6.42% | 18.08 | 1.32 |
| 03/21 | 1,370 | 1,408 | 1,370 | 1,403 | +2.11% | 1,549,600 | 5371億5763万 | +10.47% | 18.65 | 1.36 |
| 03/19 | 1,361 | 1,380 | 1,351 | 1,374 | +3.08% | 1,417,900 | 5260億5459万 | +8.96% | 18.27 | 1.33 |
| 03/18 | 1,347 | 1,347 | 1,324 | 1,333 | -1.04% | 1,206,700 | 5103億5718万 | +6.3% | 17.72 | 1.29 |
| 03/15 | 1,335 | 1,355 | 1,326 | 1,347 | +0.9% | 1,837,600 | 5157億1727万 | +7.93% | 17.91 | 1.31 |
| 03/14 | 1,310 | 1,335 | 1,305 | 1,335 | +2.46% | 1,586,700 | 5111億2291万 | +7.57% | 17.75 | 1.29 |
| 03/13 | 1,301 | 1,312 | 1,296 | 1,303 | -0.53% | 1,340,000 | 4988億7127万 | +5.42% | 17.32 | 1.26 |
| 03/12 | 1,309 | 1,323 | 1,304 | 1,310 | +0.69% | 1,192,100 | 5015億5131万 | +6.59% | 17.42 | 1.27 |
| 03/11 | 1,318 | 1,318 | 1,299 | 1,301 | -0.31% | 1,596,200 | 4981億554万 | +6.29% | 17.3 | 1.26 |
| 03/08 | 1,297 | 1,310 | 1,284 | 1,305 | +0.69% | 5,149,300 | 4996億3700万 | +7.05% | 17.35 | 1.27 |
| 03/07 | 1,295 | 1,309 | 1,287 | 1,296 | +0.78% | 1,197,300 | 4961億9122万 | +6.75% | 17.23 | 1.26 |
| 03/06 | 1,285 | 1,290 | 1,275 | 1,286 | +1.5% | 1,050,700 | 4923億6259万 | +6.37% | 17.1 | 1.25 |
| 03/05 | 1,280 | 1,281 | 1,262 | 1,267 | -0.24% | 1,260,700 | 4850億8818万 | +5.32% | 16.84 | 1.23 |
| 03/04 | 1,268 | 1,273 | 1,259 | 1,270 | +1.28% | 1,437,700 | 4862億3677万 | +5.92% | 16.88 | 1.23 |
| 03/01 | 1,238 | 1,263 | 1,234 | 1,254 | -0.48% | 1,291,800 | 4801億1095万 | +5.03% | 16.67 | 1.22 |
| 02/28 | 1,249 | 1,260 | 1,236 | 1,260 | +2.36% | 2,228,300 | 4824億813万 | +6.06% | 16.75 | 1.22 |
| 02/27 | 1,228 | 1,249 | 1,221 | 1,231 | +0.74% | 1,733,600 | 4713億509万 | +4.23% | 16.37 | 1.19 |
| 02/26 | 1,228 | 1,235 | 1,215 | 1,222 | -3.93% | 2,282,500 | 4678億5932万 | +3.82% | 16.25 | 1.19 |
| 02/25 | 1,248 | 1,292 | 1,246 | 1,272 | +3.67% | 2,484,600 | 4870億250万 | +8.44% | 16.91 | 1.23 |
| 02/22 | 1,217 | 1,235 | 1,206 | 1,227 | +0.82% | 1,437,000 | 4697億7364万 | +4.96% | 16.31 | 1.19 |
| 02/21 | 1,229 | 1,230 | 1,210 | 1,217 | -1.3% | 1,441,100 | 4659億4500万 | +4.55% | 16.18 | 1.18 |
| 02/20 | 1,215 | 1,233 | 1,212 | 1,233 | +3.44% | 1,794,200 | 4720億7082万 | +6.29% | 16.39 | 1.2 |
| 02/19 | 1,178 | 1,203 | 1,178 | 1,192 | +0.42% | 981,800 | 4563億7341万 | +3.03% | 15.85 | 1.16 |
| 02/18 | 1,174 | 1,193 | 1,159 | 1,187 | +2.24% | 1,767,900 | 4544億5909万 | +2.77% | 15.78 | 1.15 |
| 02/15 | 1,169 | 1,174 | 1,147 | 1,161 | -1.19% | 1,515,700 | 4445億464万 | +0.61% | 15.44 | 1.13 |
| 02/14 | 1,178 | 1,187 | 1,171 | 1,175 | -0.17% | 1,601,600 | 4498億6473万 | +1.91% | 15.62 | 1.14 |
| 02/13 | 1,195 | 1,206 | 1,173 | 1,177 | -2% | 1,161,300 | 4506億3046万 | +2.17% | 15.65 | 1.14 |
| 02/12 | 1,193 | 1,215 | 1,190 | 1,201 | +2.74% | 1,887,200 | 4598億1918万 | +4.34% | 15.97 | 1.16 |
| 02/08 | 1,160 | 1,177 | 1,158 | 1,169 | -1.35% | 2,199,400 | 4475億6755万 | +1.74% | 15.54 | 1.13 |
| 02/07 | 1,181 | 1,193 | 1,172 | 1,185 | -0.42% | 1,370,300 | 4536億9336万 | +3.22% | 15.75 | 1.15 |
| 02/06 | 1,172 | 1,194 | 1,165 | 1,190 | +4.39% | 1,607,600 | 4556億768万 | +3.93% | 15.82 | 1.15 |
| 02/05 | 1,173 | 1,178 | 1,133 | 1,140 | -3.23% | 2,396,200 | 4364億6450万 | -0.09% | 15.16 | 1.11 |
| 02/04 | 1,192 | 1,193 | 1,178 | 1,178 | -0.84% | 1,141,800 | 4510億1332万 | +3.42% | 15.66 | 1.14 |
| 02/01 | 1,176 | 1,197 | 1,174 | 1,188 | +1.19% | 1,474,900 | 4548億4196万 | +4.67% | 15.79 | 1.15 |
| 01/31 | 1,161 | 1,175 | 1,151 | 1,174 | +0.43% | 1,563,400 | 4494億8186万 | +3.8% | 15.61 | 1.14 |
| 01/30 | 1,147 | 1,169 | 1,147 | 1,169 | +1.92% | 1,473,400 | 4475億6755万 | +3.63% | 15.54 | 1.13 |
| 01/29 | 1,141 | 1,157 | 1,138 | 1,147 | -0.26% | 1,257,400 | 4391億4455万 | +2.14% | 15.25 | 1.11 |
| 01/28 | 1,149 | 1,158 | 1,140 | 1,150 | +0.61% | 1,780,800 | 4402億9314万 | +2.86% | 15.29 | 1.12 |
| 01/25 | 1,127 | 1,144 | 1,122 | 1,143 | +3.35% | 1,461,400 | 4376億1309万 | +2.7% | 15.2 | 1.11 |
| 01/24 | 1,086 | 1,112 | 1,084 | 1,106 | +1.19% | 1,245,500 | 4234億4714万 | -0.27% | 14.7 | 1.07 |
| 01/23 | 1,116 | 1,116 | 1,091 | 1,093 | -2.84% | 1,991,600 | 4184億6991万 | -1.18% | 14.53 | 1.06 |
| 01/22 | 1,137 | 1,144 | 1,117 | 1,125 | -0.88% | 1,863,700 | 4307億2155万 | +1.9% | 14.96 | 1.09 |
| 01/21 | 1,155 | 1,156 | 1,133 | 1,135 | -1.48% | 1,428,100 | 4345億5018万 | +3.18% | 15.09 | 1.1 |
| 01/18 | 1,146 | 1,153 | 1,136 | 1,152 | +2.4% | 1,591,000 | 4410億5887万 | +5.11% | 15.32 | 1.12 |
| 01/17 | 1,122 | 1,140 | 1,101 | 1,125 | +0.72% | 1,879,300 | 4307億2155万 | +3.12% | 14.96 | 1.09 |
| 01/16 | 1,138 | 1,144 | 1,115 | 1,117 | -2.45% | 1,832,900 | 4276億5864万 | +2.76% | 14.85 | 1.08 |
| 01/15 | 1,154 | 1,158 | 1,143 | 1,145 | 0% | 1,349,900 | 4383億7882万 | +5.72% | 15.22 | 1.11 |
| 01/11 | 1,149 | 1,157 | 1,144 | 1,145 | -0.35% | 2,433,400 | 4383億7882万 | +6.31% | 15.22 | 1.11 |
| 01/10 | 1,146 | 1,165 | 1,142 | 1,149 | +0.17% | 1,895,100 | 4399億1027万 | +7.18% | 15.28 | 1.11 |
| 01/09 | 1,141 | 1,156 | 1,132 | 1,147 | 0% | 1,417,100 | 4391億4455万 | +7.5% | 15.25 | 1.11 |
| 01/08 | 1,149 | 1,163 | 1,145 | 1,147 | -0.35% | 1,654,200 | 4391億4455万 | +8.11% | 15.25 | 1.11 |
| 01/07 | 1,166 | 1,170 | 1,148 | 1,151 | -0.95% | 958,600 | 4406億7600万 | +9.1% | 15.3 | 1.12 |
| 01/04 | 1,160 | 1,163 | 1,142 | 1,162 | +3.29% | 1,351,600 | 4448億8750万 | +10.67% | 15.45 | 1.13 |
| 2012 |
| 12/28 | 1,129 | 1,132 | 1,121 | 1,125 | +0.63% | 1,301,900 | - | +7.76% | - | - |
| 12/27 | 1,113 | 1,129 | 1,108 | 1,118 | +1.27% | 1,235,000 | - | +7.5% | - | - |
| 12/26 | 1,091 | 1,104 | 1,086 | 1,104 | +2.03% | 1,032,900 | - | +6.77% | - | - |
| 12/25 | 1,096 | 1,100 | 1,077 | 1,082 | +0.74% | 1,140,800 | - | +5.15% | - | - |
| 12/21 | 1,113 | 1,114 | 1,072 | 1,074 | -1.92% | 2,338,200 | - | +4.88% | - | - |
| 12/20 | 1,095 | 1,124 | 1,094 | 1,095 | +0.09% | 2,982,900 | - | +7.46% | - | - |
| 12/19 | 1,063 | 1,100 | 1,063 | 1,094 | +6.01% | 3,541,800 | - | +8.1% | - | - |
| 12/18 | 1,026 | 1,045 | 1,026 | 1,032 | +0.68% | 1,660,400 | - | +2.69% | - | - |
| 12/17 | 1,044 | 1,050 | 1,021 | 1,025 | -1.25% | 2,355,700 | - | +2.5% | - | - |
| 12/14 | 1,030 | 1,043 | 1,029 | 1,038 | -0.19% | 4,181,400 | - | +4.11% | - | - |
| 12/13 | 1,035 | 1,041 | 1,030 | 1,040 | +0.97% | 1,895,800 | - | +4.73% | - | - |
| 12/12 | 1,046 | 1,047 | 1,027 | 1,030 | -0.96% | 1,879,900 | - | +4.15% | - | - |
| 12/11 | 1,034 | 1,044 | 1,034 | 1,040 | +0.1% | 1,297,800 | - | +5.58% | - | - |
| 12/10 | 1,034 | 1,042 | 1,029 | 1,039 | +1.96% | 1,815,400 | - | +5.91% | - | - |
| 12/07 | 1,026 | 1,030 | 1,018 | 1,019 | -0.78% | 1,125,200 | - | +4.19% | - | - |
| 12/06 | 1,026 | 1,032 | 1,025 | 1,027 | +0.88% | 1,371,000 | - | +5.33% | - | - |
| 12/05 | 1,010 | 1,024 | 1,006 | 1,018 | 0% | 1,096,800 | - | +4.84% | - | - |
| 12/04 | 1,017 | 1,022 | 1,010 | 1,018 | +0.1% | 1,186,000 | - | +5.38% | - | - |
| 12/03 | 1,021 | 1,028 | 1,016 | 1,017 | +0.2% | 1,194,700 | - | +5.72% | - | - |
| 11/30 | 1,020 | 1,021 | 1,004 | 1,015 | +0.2% | 2,256,500 | - | +5.95% | - | - |
| 11/29 | 1,004 | 1,016 | 1,003 | 1,013 | +1.71% | 1,453,700 | - | +6.18% | - | - |
| 11/28 | 1,005 | 1,012 | 993 | 996 | -1.68% | 1,221,300 | - | +4.95% | - | - |
| 11/27 | 1,013 | 1,024 | 1,004 | 1,013 | -0.3% | 1,504,400 | - | +7.08% | - | - |
| 11/26 | 1,030 | 1,040 | 1,016 | 1,016 | -0.59% | 1,545,300 | - | +7.74% | - | - |
| 11/22 | 1,018 | 1,025 | 1,014 | 1,022 | +1.49% | 2,011,400 | - | +8.84% | - | - |
| 11/21 | 992 | 1,013 | 990 | 1,007 | +2.97% | 2,836,100 | - | +7.7% | - | - |
| 11/20 | 981 | 982 | 974 | 978 | +0.1% | 1,663,600 | - | +5.05% | - | - |
| 11/19 | 977 | 980 | 974 | 977 | +1.45% | 1,499,700 | - | +5.28% | - | - |
| 11/16 | 938 | 964 | 937 | 963 | +2.56% | 2,047,200 | - | +4.22% | - | - |
| 11/15 | 917 | 943 | 915 | 939 | +2.62% | 1,656,100 | - | +2.07% | - | - |
| 11/14 | 919 | 921 | 911 | 915 | -0.54% | 889,300 | - | -0.22% | - | - |
| 11/13 | 923 | 925 | 914 | 920 | -0.33% | 1,260,000 | - | +0.66% | - | - |
| 11/12 | 935 | 937 | 922 | 923 | -1.28% | 904,600 | - | +1.21% | - | - |
| 11/09 | 927 | 940 | 926 | 935 | 0% | 1,466,100 | - | +2.75% | - | - |
| 11/08 | 935 | 938 | 928 | 935 | -0.85% | 1,066,200 | - | +3.2% | - | - |
| 11/07 | 947 | 951 | 938 | 943 | +0.21% | 1,845,200 | - | +4.43% | - | - |
| 11/06 | 948 | 951 | 937 | 941 | -0.63% | 997,100 | - | +4.56% | - | - |
| 11/05 | 937 | 948 | 936 | 947 | +0.11% | 1,682,500 | - | +5.57% | - | - |
| 11/02 | 950 | 959 | 944 | 946 | +0.42% | 1,956,300 | - | +5.7% | - | - |
| 11/01 | 927 | 954 | 916 | 942 | +1.62% | 2,729,900 | - | +5.49% | - | - |
| 10/31 | 924 | 929 | 920 | 927 | +1.76% | 1,207,100 | - | +4.04% | - | - |
| 10/30 | 918 | 927 | 910 | 911 | -0.22% | 2,108,200 | - | +2.24% | - | - |
