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 | 2,300 | 2,345 | 2,201 | 2,201 | -9.05% | 77,500 | 128億4767万 | -11.29% | 28.92 | 1.52 |
03/28 | 2,300 | 2,440 | 2,243 | 2,420 | +4.13% | 86,900 | 141億2602万 | -2.14% | 31.8 | 1.67 |
03/27 | 2,337 | 2,362 | 2,324 | 2,324 | -3.97% | 31,900 | 135億6565万 | -5.3% | 30.54 | 1.61 |
03/26 | 2,458 | 2,471 | 2,420 | 2,420 | -3.93% | 22,200 | 141億2602万 | -0.74% | 31.8 | 1.67 |
03/25 | 2,501 | 2,519 | 2,422 | 2,519 | +1.74% | 30,900 | 147億390万 | +4.22% | 33.1 | 1.74 |
03/22 | 2,498 | 2,500 | 2,460 | 2,476 | -0.48% | 23,200 | 144億5290万 | +3.55% | 32.53 | 1.71 |
03/21 | 2,417 | 2,488 | 2,410 | 2,488 | +3.11% | 20,800 | 145億2295万 | +5.07% | 32.69 | 1.72 |
03/19 | 2,430 | 2,431 | 2,350 | 2,413 | +0.37% | 22,100 | 140億8516万 | +3.12% | 31.71 | 1.67 |
03/18 | 2,259 | 2,449 | 2,220 | 2,404 | -9.59% | 84,200 | 140億3262万 | +3.89% | 31.59 | 1.66 |
03/15 | 2,619 | 2,675 | 2,610 | 2,659 | +1.53% | 12,100 | 155億2111万 | +16.16% | 34.94 | 1.84 |
03/14 | 2,650 | 2,749 | 2,552 | 2,619 | +0.38% | 26,000 | 152億8762万 | +16.14% | 34.41 | 1.81 |
03/13 | 2,458 | 2,620 | 2,450 | 2,609 | +6.27% | 25,300 | 152億2925万 | +17.42% | 34.28 | 1.8 |
03/12 | 2,485 | 2,510 | 2,455 | 2,455 | -2.58% | 17,100 | 143億3032万 | +12.15% | 32.26 | 1.7 |
03/11 | 2,500 | 2,562 | 2,480 | 2,520 | -0.4% | 16,300 | 147億974万 | +16.67% | 33.11 | 1.74 |
03/08 | 2,580 | 2,580 | 2,410 | 2,530 | -2.09% | 37,900 | 147億6811万 | +19% | 33.24 | 1.75 |
03/07 | 2,725 | 2,748 | 2,515 | 2,584 | -5% | 49,600 | 150億8332万 | +23.46% | 33.95 | 1.79 |
03/06 | 2,885 | 2,940 | 2,683 | 2,720 | -4.49% | 38,400 | 158億7718万 | +32.04% | 35.74 | 1.88 |
03/05 | 2,880 | 3,280 | 2,700 | 2,848 | -1.11% | 70,700 | 166億2434万 | +40.78% | 37.42 | 1.97 |
03/04 | 2,595 | 2,988 | 2,550 | 2,880 | +15.43% | 41,000 | 168億1113万 | +45.38% | 37.84 | 1.99 |
03/01 | 2,434 | 2,530 | 2,429 | 2,495 | +4.66% | 34,500 | 145億6381万 | +28.48% | 32.78 | 1.72 |
02/28 | 2,295 | 2,460 | 2,295 | 2,384 | +4.42% | 30,200 | 139億1588万 | +24.3% | 31.33 | 1.65 |
02/27 | 2,339 | 2,339 | 2,240 | 2,283 | -1.59% | 15,900 | 133億2632万 | +20.22% | 30 | 1.58 |
02/26 | 2,299 | 2,335 | 2,215 | 2,320 | +0.65% | 26,100 | 135億4230万 | +22.95% | 30.48 | 1.6 |
02/25 | 2,190 | 2,340 | 2,190 | 2,305 | +7.01% | 33,500 | 134億5474万 | +23.06% | 30.29 | 1.59 |
02/22 | 2,000 | 2,300 | 2,000 | 2,154 | +8.13% | 34,300 | 125億7332万 | +16.06% | 28.3 | 1.49 |
02/21 | 1,960 | 1,995 | 1,956 | 1,992 | +1.63% | 15,300 | 116億1893万 | +8.14% | 26.16 | 1.38 |
02/20 | 1,940 | 1,965 | 1,940 | 1,960 | +1.98% | 16,700 | 114億3228万 | +7.05% | 25.74 | 1.35 |
02/19 | 1,918 | 1,938 | 1,882 | 1,922 | +1.26% | 16,700 | 112億1064万 | +5.55% | 25.24 | 1.33 |
02/18 | 1,890 | 1,920 | 1,860 | 1,898 | +1.77% | 11,800 | 110億7065万 | +4.92% | 24.92 | 1.31 |
02/15 | 1,924 | 1,924 | 1,840 | 1,865 | -1.79% | 20,600 | 108億7817万 | +3.78% | 24.49 | 1.29 |
02/14 | 1,840 | 1,900 | 1,790 | 1,899 | +7.29% | 43,100 | 110億7648万 | +6.45% | 24.93 | 1.31 |
02/13 | 1,780 | 1,780 | 1,770 | 1,770 | -0.28% | 4,800 | 103億2405万 | +0.11% | 23.24 | 1.22 |
02/12 | 1,782 | 1,790 | 1,771 | 1,775 | -0.39% | 4,900 | 103億5322万 | +1.08% | 23.31 | 1.23 |
02/08 | 1,805 | 1,805 | 1,782 | 1,782 | -1.27% | 6,100 | 103億9404万 | +2.24% | 23.4 | 1.23 |
02/07 | 1,804 | 1,810 | 1,796 | 1,805 | +0.06% | 7,200 | 105億2820万 | +4.4% | 23.7 | 1.25 |
02/06 | 1,785 | 1,804 | 1,785 | 1,804 | +1.86% | 13,000 | 105億2237万 | +5.31% | 23.69 | 1.25 |
02/05 | 1,744 | 1,795 | 1,744 | 1,771 | +2.07% | 15,000 | 103億2988万 | +4.3% | 23.25 | 1.22 |
02/04 | 1,676 | 1,740 | 1,676 | 1,735 | +3.58% | 15,000 | 101億1990万 | +3.03% | 22.78 | 1.2 |
02/01 | 1,701 | 1,702 | 1,664 | 1,675 | -1.93% | 17,300 | 97億6994万 | +0.24% | 21.99 | 1.16 |
01/31 | 1,728 | 1,728 | 1,700 | 1,708 | -2.95% | 21,800 | 99億6242万 | +2.89% | 22.43 | 1.18 |
01/30 | 1,764 | 1,770 | 1,744 | 1,760 | -1.29% | 12,900 | 102億6572万 | +6.8% | 23.11 | 1.22 |
01/29 | 1,802 | 1,802 | 1,727 | 1,783 | -1.49% | 20,300 | 103億9988万 | +9.19% | 23.41 | 1.23 |
01/28 | 1,870 | 1,870 | 1,801 | 1,810 | -4.28% | 26,500 | 105億5736万 | +11.94% | 23.77 | 1.25 |
01/25 | 1,870 | 1,896 | 1,860 | 1,891 | -0.05% | 20,700 | 110億2982万 | +18.11% | 24.83 | 1.31 |
01/24 | 1,919 | 1,919 | 1,870 | 1,892 | -1.46% | 21,100 | 110億3565万 | +19.67% | 24.84 | 1.31 |
01/23 | 1,917 | 1,926 | 1,910 | 1,920 | -2.49% | 27,100 | 111億9897万 | +22.92% | 25.21 | 1.33 |
01/22 | 1,980 | 1,980 | 1,907 | 1,969 | -0.3% | 16,400 | 114億8478万 | +27.94% | 25.85 | 1.36 |
01/21 | 1,930 | 1,975 | 1,911 | 1,975 | +4.17% | 14,100 | 115億1978万 | +30.62% | 25.93 | 1.36 |
01/18 | 1,823 | 1,896 | 1,823 | 1,896 | +5.33% | 19,300 | 110億5898万 | +27.68% | 24.89 | 1.31 |
01/17 | 1,765 | 1,800 | 1,725 | 1,800 | +4.59% | 12,600 | 104億9904万 | +23.29% | 23.63 | 1.24 |
01/16 | 1,780 | 1,940 | 1,720 | 1,721 | +1.24% | 26,100 | 100億3824万 | +19.76% | 22.6 | 1.19 |
01/15 | 1,635 | 1,700 | 1,635 | 1,700 | +4.29% | 6,700 | 99億1576万 | +19.97% | 22.32 | 1.17 |
01/11 | 1,600 | 1,630 | 1,595 | 1,630 | +2.52% | 5,000 | 95億746万 | +16.51% | 21.4 | 1.13 |
01/10 | 1,548 | 1,590 | 1,546 | 1,590 | +2.91% | 5,700 | 92億7415万 | +15.05% | 20.88 | 1.1 |
01/09 | 1,499 | 1,548 | 1,490 | 1,545 | +3.34% | 7,400 | 90億1167万 | +13.1% | 20.29 | 1.07 |
01/08 | 1,470 | 1,495 | 1,470 | 1,495 | +1.98% | 3,900 | 87億2003万 | +10.58% | 19.63 | 1.03 |
01/07 | 1,450 | 1,475 | 1,449 | 1,466 | +1.1% | 6,600 | 85億5088万 | +9.4% | 19.25 | 1.01 |
01/04 | 1,442 | 1,455 | 1,440 | 1,450 | +1.4% | 7,800 | 84億5756万 | +9.1% | 19.04 | 1 |
2012 |
12/28 | 1,424 | 1,430 | 1,412 | 1,430 | +1.42% | 3,100 | - | +8.5% | - | - |
12/27 | 1,421 | 1,425 | 1,410 | 1,410 | -1.05% | 4,100 | - | +7.88% | - | - |
12/26 | 1,430 | 1,430 | 1,420 | 1,425 | +0.14% | 3,800 | - | +9.87% | - | - |
12/25 | 1,433 | 1,433 | 1,420 | 1,423 | +1.35% | 9,600 | - | +10.48% | - | - |
12/21 | 1,405 | 1,408 | 1,395 | 1,404 | -0.07% | 3,600 | - | +10.03% | - | - |
12/20 | 1,410 | 1,410 | 1,398 | 1,405 | +0.5% | 3,300 | - | +11.16% | - | - |
12/19 | 1,394 | 1,400 | 1,386 | 1,398 | +0.58% | 5,400 | - | +11.93% | - | - |
12/18 | 1,400 | 1,400 | 1,390 | 1,390 | -0.07% | 4,400 | - | +12.64% | - | - |
12/17 | 1,405 | 1,410 | 1,391 | 1,391 | -0.64% | 6,400 | - | +14.02% | - | - |
12/14 | 1,400 | 1,415 | 1,395 | 1,400 | -0.85% | 5,600 | - | +16.09% | - | - |
12/13 | 1,397 | 1,431 | 1,385 | 1,412 | -0.35% | 12,200 | - | +18.56% | - | - |
12/12 | 1,340 | 1,418 | 1,340 | 1,417 | +6.14% | 12,900 | - | +20.6% | - | - |
12/11 | 1,311 | 1,335 | 1,311 | 1,335 | +2.46% | 5,200 | - | +15.19% | - | - |
12/10 | 1,304 | 1,338 | 1,300 | 1,303 | +1.01% | 7,000 | - | +13.6% | - | - |
12/07 | 1,287 | 1,300 | 1,262 | 1,290 | +2.38% | 4,000 | - | +13.66% | - | - |
12/06 | 1,244 | 1,299 | 1,242 | 1,260 | +1.29% | 3,800 | - | +12.2% | - | - |
12/05 | 1,340 | 1,340 | 1,235 | 1,244 | +1.97% | 13,900 | - | +11.77% | - | - |
12/04 | 1,250 | 1,258 | 1,200 | 1,220 | -1.61% | 8,100 | - | +10.61% | - | - |
12/03 | 1,200 | 1,243 | 1,198 | 1,240 | +3.51% | 9,000 | - | +13.35% | - | - |
11/30 | 1,192 | 1,199 | 1,190 | 1,198 | +0.67% | 3,200 | - | +10.52% | - | - |
11/29 | 1,170 | 1,198 | 1,170 | 1,190 | -0.42% | 5,000 | - | +10.59% | - | - |
11/28 | 1,199 | 1,199 | 1,194 | 1,195 | -0.42% | 2,500 | - | +11.79% | - | - |
11/27 | 1,186 | 1,200 | 1,186 | 1,200 | +0.67% | 2,300 | - | +13.1% | - | - |
11/26 | 1,198 | 1,200 | 1,184 | 1,192 | +1.79% | 5,600 | - | +13.2% | - | - |
11/22 | 1,183 | 1,200 | 1,168 | 1,171 | +1.83% | 8,400 | - | +12.06% | - | - |
11/21 | 1,162 | 1,170 | 1,140 | 1,150 | -1.71% | 9,600 | - | +10.79% | - | - |
11/20 | 1,200 | 1,200 | 1,155 | 1,170 | -1.85% | 8,600 | - | +13.37% | - | - |
11/19 | 1,174 | 1,220 | 1,166 | 1,192 | +4.2% | 15,300 | - | +16.41% | - | - |
11/16 | 1,110 | 1,174 | 1,110 | 1,144 | +4.95% | 16,500 | - | +12.6% | - | - |
11/15 | 1,080 | 1,099 | 1,070 | 1,090 | +5.42% | 20,900 | - | +7.92% | - | - |
11/14 | 1,032 | 1,034 | 1,030 | 1,034 | +0.29% | 1,100 | - | +2.78% | - | - |
11/13 | 1,033 | 1,034 | 1,031 | 1,031 | -0.19% | 2,000 | - | +2.69% | - | - |
11/12 | 1,030 | 1,034 | 1,030 | 1,033 | +0.39% | 2,000 | - | +3.2% | - | - |
11/09 | 1,030 | 1,030 | 1,026 | 1,029 | +0.29% | 1,100 | - | +3% | - | - |
11/08 | 1,030 | 1,030 | 1,026 | 1,026 | -0.29% | 1,600 | - | +2.91% | - | - |
11/07 | 1,030 | 1,030 | 1,024 | 1,029 | +0.88% | 1,700 | - | +3.42% | - | - |
11/06 | 1,030 | 1,034 | 1,011 | 1,020 | 0% | 4,700 | - | +2.82% | - | - |
11/05 | 1,004 | 1,020 | 1,004 | 1,020 | +1.8% | 4,000 | - | +3.03% | - | - |
11/02 | 1,005 | 1,005 | 999 | 1,002 | +0.4% | 2,700 | - | +1.42% | - | - |
11/01 | 1,000 | 1,000 | 996 | 998 | -0.2% | 4,500 | - | +1.11% | - | - |
10/31 | 1,001 | 1,005 | 998 | 1,000 | 0% | 6,800 | - | +1.52% | - | - |
10/30 | 998 | 1,000 | 998 | 1,000 | 0% | 1,200 | - | +1.63% | - | - |