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 | 1,052 | 1,054 | 1,032 | 1,032 | -1.81% | 15,700 | 105億2640万 | -5.06% | 6.16 | 0.5 |
| 03/28 | 1,053 | 1,053 | 1,040 | 1,051 | -0.19% | 10,400 | 107億2020万 | -3.49% | 6.27 | 0.51 |
| 03/27 | 1,031 | 1,067 | 1,031 | 1,053 | -3.57% | 35,100 | 107億4060万 | -3.39% | 6.28 | 0.51 |
| 03/26 | 1,110 | 1,111 | 1,088 | 1,092 | -1.62% | 28,400 | 111億3840万 | +0.09% | 6.52 | 0.53 |
| 03/25 | 1,115 | 1,118 | 1,108 | 1,110 | 0% | 19,900 | 113億2200万 | +1.83% | 6.62 | 0.54 |
| 03/22 | 1,117 | 1,118 | 1,110 | 1,110 | -0.36% | 11,600 | 113億2200万 | +2.12% | 6.62 | 0.54 |
| 03/21 | 1,111 | 1,122 | 1,108 | 1,114 | +0.54% | 16,300 | 113億6280万 | +2.58% | 6.65 | 0.54 |
| 03/19 | 1,113 | 1,116 | 1,108 | 1,108 | +0.09% | 9,400 | 113億160万 | +2.12% | 6.61 | 0.54 |
| 03/18 | 1,106 | 1,115 | 1,105 | 1,107 | +0.09% | 14,000 | 112億9140万 | +2.12% | 6.61 | 0.54 |
| 03/15 | 1,108 | 1,113 | 1,104 | 1,106 | -0.09% | 10,000 | 112億8120万 | +2.31% | 6.6 | 0.54 |
| 03/14 | 1,102 | 1,107 | 1,100 | 1,107 | +0.73% | 6,400 | 112億9140万 | +2.79% | 6.61 | 0.54 |
| 03/13 | 1,107 | 1,107 | 1,099 | 1,099 | -0.72% | 12,100 | 112億980万 | +2.42% | 6.56 | 0.53 |
| 03/12 | 1,125 | 1,125 | 1,106 | 1,107 | -2.47% | 24,100 | 112億9140万 | +3.55% | 6.61 | 0.54 |
| 03/11 | 1,115 | 1,139 | 1,113 | 1,135 | +2.34% | 11,700 | 115億7700万 | +6.57% | 6.77 | 0.55 |
| 03/08 | 1,107 | 1,116 | 1,102 | 1,109 | -0.98% | 27,400 | 113億1180万 | +4.62% | 6.62 | 0.54 |
| 03/07 | 1,095 | 1,144 | 1,088 | 1,120 | +2.38% | 22,000 | 114億2400万 | +6.06% | 6.68 | 0.54 |
| 03/06 | 1,082 | 1,095 | 1,077 | 1,094 | +2.43% | 20,400 | 111億5880万 | +4.19% | 6.53 | 0.53 |
| 03/05 | 1,065 | 1,075 | 1,065 | 1,068 | +0.66% | 6,300 | 108億9360万 | +2.2% | 6.37 | 0.52 |
| 03/04 | 1,084 | 1,084 | 1,061 | 1,061 | -0.28% | 16,000 | 108億2220万 | +1.82% | 6.33 | 0.51 |
| 03/01 | 1,058 | 1,067 | 1,056 | 1,064 | +0.85% | 5,900 | 108億5280万 | +2.5% | 6.35 | 0.52 |
| 02/28 | 1,057 | 1,064 | 1,049 | 1,055 | -0.28% | 19,000 | 107億6100万 | +2.03% | 6.3 | 0.51 |
| 02/27 | 1,072 | 1,073 | 1,058 | 1,058 | -1.03% | 14,100 | 107億9160万 | +2.62% | 6.31 | 0.51 |
| 02/26 | 1,062 | 1,074 | 1,059 | 1,069 | -0.19% | 7,200 | 109億380万 | +4.09% | 6.38 | 0.52 |
| 02/25 | 1,087 | 1,088 | 1,071 | 1,071 | -0.09% | 11,700 | 109億2420万 | +4.69% | 6.39 | 0.52 |
| 02/22 | 1,070 | 1,085 | 1,057 | 1,072 | -0.56% | 12,900 | 109億3440万 | +5.2% | 6.4 | 0.52 |
| 02/21 | 1,080 | 1,084 | 1,078 | 1,078 | -0.28% | 4,200 | 109億9560万 | +6.31% | 6.43 | 0.52 |
| 02/20 | 1,082 | 1,089 | 1,080 | 1,081 | +0.37% | 8,300 | 110億2620万 | +7.03% | 6.45 | 0.52 |
| 02/19 | 1,075 | 1,083 | 1,053 | 1,077 | +0.37% | 9,900 | 109億8540万 | +7.06% | 6.43 | 0.52 |
| 02/18 | 1,053 | 1,075 | 1,053 | 1,073 | +2.78% | 9,000 | 109億4460万 | +7.19% | 6.4 | 0.52 |
| 02/15 | 1,076 | 1,078 | 1,032 | 1,044 | -3.42% | 19,800 | 106億4880万 | +4.61% | 6.23 | 0.51 |
| 02/14 | 1,081 | 1,089 | 1,074 | 1,081 | +1.03% | 19,900 | 110億2620万 | +8.75% | 6.45 | 0.52 |
| 02/13 | 1,081 | 1,093 | 1,067 | 1,070 | -2.1% | 20,000 | 109億1400万 | +8.08% | 6.39 | 0.52 |
| 02/12 | 1,071 | 1,115 | 1,055 | 1,093 | +6.84% | 36,800 | 111億4860万 | +10.85% | 6.52 | 0.53 |
| 02/08 | 1,015 | 1,025 | 1,012 | 1,023 | +1.29% | 10,200 | 104億3460万 | +4.18% | 6.11 | 0.5 |
| 02/07 | 1,014 | 1,015 | 1,010 | 1,010 | -0.3% | 11,600 | 103億200万 | +3.06% | 6.03 | 0.49 |
| 02/06 | 1,019 | 1,019 | 1,004 | 1,013 | +1.3% | 9,800 | 103億3260万 | +3.68% | 6.05 | 0.49 |
| 02/05 | 1,009 | 1,009 | 999 | 1,000 | -1.48% | 13,200 | 102億 | +2.56% | 5.97 | 0.48 |
| 02/04 | 1,022 | 1,024 | 1,015 | 1,015 | +0.79% | 9,900 | 103億5300万 | +4.32% | 6.06 | 0.49 |
| 02/01 | 998 | 1,007 | 998 | 1,007 | +1.51% | 8,000 | 102億7140万 | +4.03% | 6.01 | 0.49 |
| 01/31 | 991 | 1,013 | 991 | 992 | +0.51% | 12,000 | 101億1840万 | +3.01% | 5.92 | 0.48 |
| 01/30 | 978 | 987 | 978 | 987 | +1.44% | 7,500 | 100億6740万 | +2.81% | 5.89 | 0.48 |
| 01/29 | 980 | 980 | 972 | 973 | +0.21% | 4,200 | 99億2460万 | +1.78% | 5.81 | 0.47 |
| 01/28 | 981 | 982 | 971 | 971 | -0.92% | 7,300 | 99億420万 | +1.89% | 5.8 | 0.47 |
| 01/25 | 983 | 984 | 974 | 980 | +1.66% | 10,900 | 99億9600万 | +3.27% | 5.85 | 0.48 |
| 01/24 | 960 | 966 | 956 | 964 | +0.21% | 6,800 | 98億3280万 | +1.9% | 5.75 | 0.47 |
| 01/23 | 964 | 969 | 960 | 962 | -0.1% | 5,700 | 98億1240万 | +2.12% | 5.74 | 0.47 |
| 01/22 | 975 | 977 | 963 | 963 | -0.62% | 11,300 | 98億2260万 | +2.45% | 5.75 | 0.47 |
| 01/21 | 972 | 978 | 968 | 969 | -0.51% | 10,100 | 98億8380万 | +3.42% | 5.78 | 0.47 |
| 01/18 | 974 | 975 | 970 | 974 | +2.2% | 5,500 | 99億3480万 | +4.39% | 5.81 | 0.47 |
| 01/17 | 971 | 975 | 953 | 953 | -1.65% | 8,400 | 97億2060万 | +2.47% | 5.69 | 0.46 |
| 01/16 | 985 | 985 | 969 | 969 | -0.72% | 9,000 | 98億8380万 | +4.53% | 5.78 | 0.47 |
| 01/15 | 978 | 982 | 972 | 976 | +0.62% | 9,700 | 99億5520万 | +5.63% | 5.83 | 0.47 |
| 01/11 | 979 | 980 | 970 | 970 | -1.02% | 8,500 | 98億9400万 | +5.43% | 5.79 | 0.47 |
| 01/10 | 969 | 980 | 962 | 980 | +2.19% | 7,200 | 99億9600万 | +6.87% | 5.85 | 0.48 |
| 01/09 | 964 | 965 | 950 | 959 | -1.03% | 12,900 | 97億8180万 | +5.04% | 5.72 | 0.47 |
| 01/08 | 988 | 988 | 966 | 969 | -2.12% | 8,200 | 98億8380万 | +6.48% | 5.78 | 0.47 |
| 01/07 | 998 | 998 | 981 | 990 | +0.61% | 12,500 | 100億9800万 | +9.27% | 5.91 | 0.48 |
| 01/04 | 975 | 987 | 971 | 984 | +2.5% | 9,700 | 100億3680万 | +9.21% | 5.87 | 0.48 |
| 2012 |
| 12/28 | 955 | 968 | 945 | 960 | +0.52% | 10,400 | - | +7.02% | - | - |
| 12/27 | 962 | 968 | 954 | 955 | +0.1% | 11,500 | - | +6.94% | - | - |
| 12/26 | 937 | 957 | 935 | 954 | +1.81% | 11,100 | - | +7.19% | - | - |
| 12/25 | 916 | 937 | 904 | 937 | +4.93% | 23,800 | - | +5.76% | - | - |
| 12/21 | 907 | 908 | 893 | 893 | -1.11% | 15,300 | - | +1.13% | - | - |
| 12/20 | 898 | 908 | 898 | 903 | +0.67% | 7,300 | - | +2.61% | - | - |
| 12/19 | 899 | 906 | 895 | 897 | +0.34% | 11,200 | - | +2.16% | - | - |
| 12/18 | 896 | 898 | 893 | 894 | +0.56% | 8,400 | - | +2.17% | - | - |
| 12/17 | 890 | 896 | 889 | 889 | +0.57% | 7,600 | - | +1.72% | - | - |
| 12/14 | 885 | 894 | 882 | 884 | -0.67% | 17,000 | - | +1.26% | - | - |
| 12/13 | 889 | 894 | 889 | 890 | +0.34% | 7,200 | - | +1.83% | - | - |
| 12/12 | 891 | 892 | 885 | 887 | -0.34% | 5,500 | - | +1.49% | - | - |
| 12/11 | 891 | 891 | 886 | 890 | -0.11% | 5,100 | - | +1.83% | - | - |
| 12/10 | 892 | 892 | 886 | 891 | +0.45% | 5,100 | - | +1.95% | - | - |
| 12/07 | 889 | 890 | 887 | 887 | -0.11% | 8,100 | - | +1.6% | - | - |
| 12/06 | 888 | 888 | 885 | 888 | +0.11% | 6,600 | - | +1.72% | - | - |
| 12/05 | 884 | 888 | 883 | 887 | +0.11% | 6,900 | - | +1.6% | - | - |
| 12/04 | 884 | 888 | 884 | 886 | -0.11% | 5,700 | - | +1.61% | - | - |
| 12/03 | 884 | 887 | 881 | 887 | +0.68% | 7,100 | - | +1.72% | - | - |
| 11/30 | 885 | 888 | 881 | 881 | -0.11% | 8,200 | - | +1.03% | - | - |
| 11/29 | 878 | 883 | 878 | 882 | +0.68% | 4,400 | - | +1.15% | - | - |
| 11/28 | 874 | 878 | 874 | 876 | 0% | 3,900 | - | +0.57% | - | - |
| 11/27 | 879 | 881 | 874 | 876 | +0.34% | 7,500 | - | +0.57% | - | - |
| 11/26 | 883 | 883 | 873 | 873 | 0% | 8,100 | - | +0.23% | - | - |
| 11/22 | 881 | 881 | 870 | 873 | 0% | 10,900 | - | +0.11% | - | - |
| 11/21 | 865 | 873 | 861 | 873 | +1.28% | 6,100 | - | +0.11% | - | - |
| 11/20 | 860 | 864 | 855 | 862 | +0.58% | 4,800 | - | -1.03% | - | - |
| 11/19 | 857 | 860 | 852 | 857 | -0.12% | 7,800 | - | -1.61% | - | - |
| 11/16 | 841 | 858 | 841 | 858 | +2.02% | 4,900 | - | -1.49% | - | - |
| 11/15 | 833 | 845 | 830 | 841 | +0.96% | 5,900 | - | -3.33% | - | - |
| 11/14 | 836 | 836 | 831 | 833 | -0.36% | 4,900 | - | -4.25% | - | - |
| 11/13 | 851 | 851 | 833 | 836 | -1.76% | 8,000 | - | -4.02% | - | - |
| 11/12 | 842 | 860 | 840 | 851 | -4.06% | 16,100 | - | -2.3% | - | - |
| 11/09 | 884 | 888 | 879 | 887 | +0.11% | 5,300 | - | +1.84% | - | - |
| 11/08 | 886 | 889 | 884 | 886 | -0.45% | 2,700 | - | +2.07% | - | - |
| 11/07 | 889 | 890 | 886 | 890 | +0.11% | 2,900 | - | +2.77% | - | - |
| 11/06 | 890 | 890 | 885 | 889 | +0.11% | 4,700 | - | +2.89% | - | - |
| 11/05 | 889 | 890 | 887 | 888 | +0.45% | 6,300 | - | +3.14% | - | - |
| 11/02 | 888 | 888 | 883 | 884 | +0.11% | 6,700 | - | +2.91% | - | - |
| 11/01 | 884 | 884 | 878 | 883 | +0.34% | 3,800 | - | +2.91% | - | - |
| 10/31 | 864 | 884 | 864 | 880 | +0.11% | 6,700 | - | +2.8% | - | - |
| 10/30 | 879 | 879 | 865 | 879 | 0% | 5,400 | - | +2.69% | - | - |
