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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,525 | 1,530 | 1,495 | 1,500 | -2.6% | 18,200 | 290億1235万 | +3.16% | 7.71 | 0.62 |
| 03/28 | 1,510 | 1,550 | 1,490 | 1,540 | +1.65% | 43,600 | 297億8601万 | +6.43% | 7.92 | 0.64 |
| 03/27 | 1,515 | 1,530 | 1,500 | 1,515 | -0.66% | 33,000 | 293億247万 | +5.28% | 7.79 | 0.63 |
| 03/26 | 1,500 | 1,540 | 1,500 | 1,525 | +1.33% | 30,800 | 294億9589万 | +6.72% | 7.84 | 0.63 |
| 03/25 | 1,550 | 1,555 | 1,505 | 1,505 | -1.63% | 31,200 | 291億906万 | +5.99% | 7.74 | 0.63 |
| 03/22 | 1,585 | 1,595 | 1,530 | 1,530 | -4.38% | 36,000 | 295億9259万 | +8.59% | 7.87 | 0.64 |
| 03/21 | 1,595 | 1,630 | 1,585 | 1,600 | +0.63% | 90,600 | 309億4650万 | +14.45% | 8.23 | 0.67 |
| 03/19 | 1,590 | 1,600 | 1,560 | 1,590 | +1.27% | 36,400 | 307億5309万 | +14.72% | 8.17 | 0.66 |
| 03/18 | 1,575 | 1,610 | 1,550 | 1,570 | +1.29% | 79,400 | 303億6626万 | +14.18% | 8.07 | 0.65 |
| 03/15 | 1,475 | 1,585 | 1,475 | 1,550 | +6.53% | 94,800 | 299億7943万 | +13.55% | 7.97 | 0.65 |
| 03/14 | 1,435 | 1,465 | 1,420 | 1,455 | +4.3% | 37,400 | 281億4198万 | +7.3% | 7.48 | 0.61 |
| 03/13 | 1,385 | 1,420 | 1,385 | 1,395 | -1.06% | 17,400 | 269億8148万 | +3.33% | 7.17 | 0.58 |
| 03/12 | 1,425 | 1,430 | 1,410 | 1,410 | -2.42% | 29,000 | 272億7161万 | +4.68% | 7.25 | 0.59 |
| 03/11 | 1,445 | 1,455 | 1,420 | 1,445 | +1.76% | 40,600 | 279億4856万 | +7.51% | 7.43 | 0.6 |
| 03/08 | 1,430 | 1,430 | 1,415 | 1,420 | -0.35% | 56,000 | 274億6502万 | +6.05% | 7.3 | 0.59 |
| 03/07 | 1,415 | 1,430 | 1,410 | 1,425 | +1.42% | 24,600 | 275億6173万 | +6.66% | 7.33 | 0.59 |
| 03/06 | 1,385 | 1,410 | 1,385 | 1,405 | +2.55% | 21,400 | 271億7490万 | +5.48% | 7.22 | 0.58 |
| 03/05 | 1,415 | 1,415 | 1,355 | 1,370 | -3.52% | 38,000 | 264億9794万 | +3.16% | 7.04 | 0.57 |
| 03/04 | 1,415 | 1,440 | 1,415 | 1,420 | +1.79% | 27,800 | 274億6502万 | +6.93% | 7.3 | 0.59 |
| 03/01 | 1,410 | 1,410 | 1,390 | 1,395 | -1.06% | 25,200 | 269億8148万 | +5.36% | 7.17 | 0.58 |
| 02/28 | 1,390 | 1,415 | 1,390 | 1,410 | +2.92% | 38,800 | 272億7161万 | +6.98% | 7.25 | 0.59 |
| 02/27 | 1,370 | 1,375 | 1,340 | 1,370 | +0.74% | 26,600 | 264億9794万 | +4.42% | 7.04 | 0.57 |
| 02/26 | 1,315 | 1,400 | 1,315 | 1,360 | +2.64% | 57,800 | 263億453万 | +4.13% | 6.99 | 0.57 |
| 02/25 | 1,335 | 1,335 | 1,315 | 1,325 | 0% | 18,000 | 256億2757万 | +1.77% | 6.81 | 0.55 |
| 02/22 | 1,305 | 1,330 | 1,300 | 1,325 | -0.38% | 19,600 | 256億2757万 | +1.92% | 6.81 | 0.55 |
| 02/21 | 1,310 | 1,335 | 1,305 | 1,330 | 0% | 15,400 | 257億2428万 | +2.62% | 6.84 | 0.55 |
| 02/20 | 1,300 | 1,340 | 1,280 | 1,330 | +4.31% | 27,200 | 257億2428万 | +2.86% | 6.84 | 0.55 |
| 02/19 | 1,285 | 1,305 | 1,275 | 1,275 | -1.16% | 12,000 | 246億6049万 | -1.24% | 6.56 | 0.53 |
| 02/18 | 1,225 | 1,300 | 1,225 | 1,290 | +5.31% | 19,000 | 249億5062万 | 0% | 6.63 | 0.54 |
| 02/15 | 1,270 | 1,300 | 1,220 | 1,225 | -3.54% | 19,400 | 236億9342万 | -4.89% | 6.3 | 0.51 |
| 02/14 | 1,295 | 1,300 | 1,265 | 1,270 | -1.93% | 18,000 | 245億6379万 | -1.55% | 6.53 | 0.53 |
| 02/13 | 1,310 | 1,320 | 1,295 | 1,295 | -1.15% | 17,600 | 250億4733万 | +0.54% | 6.66 | 0.54 |
| 02/12 | 1,315 | 1,325 | 1,310 | 1,310 | 0% | 12,600 | 253億3745万 | +1.87% | 6.74 | 0.55 |
| 02/08 | 1,330 | 1,330 | 1,310 | 1,310 | -1.13% | 21,200 | 253億3745万 | +2.18% | 6.74 | 0.55 |
| 02/07 | 1,325 | 1,330 | 1,325 | 1,325 | 0% | 11,800 | 256億2757万 | +3.76% | 6.81 | 0.55 |
| 02/06 | 1,320 | 1,330 | 1,305 | 1,325 | +0.76% | 24,000 | 256億2757万 | +4.25% | 6.81 | 0.55 |
| 02/05 | 1,330 | 1,350 | 1,310 | 1,315 | -1.5% | 22,400 | 254億3416万 | +3.87% | 6.76 | 0.55 |
| 02/04 | 1,335 | 1,335 | 1,320 | 1,335 | +1.14% | 29,400 | 258億2099万 | +5.95% | 6.86 | 0.56 |
| 02/01 | 1,345 | 1,345 | 1,320 | 1,320 | -1.12% | 19,000 | 255億3087万 | +5.26% | 6.79 | 0.55 |
| 01/31 | 1,340 | 1,360 | 1,320 | 1,335 | +0.38% | 19,400 | 258億2099万 | +6.89% | 6.86 | 0.56 |
| 01/30 | 1,330 | 1,330 | 1,315 | 1,330 | +1.14% | 15,600 | 257億2428万 | +7% | 6.84 | 0.55 |
| 01/29 | 1,340 | 1,345 | 1,305 | 1,315 | -2.59% | 39,400 | 254億3416万 | +6.39% | 6.76 | 0.55 |
| 01/28 | 1,330 | 1,365 | 1,310 | 1,350 | +0.75% | 65,800 | 261億1111万 | +9.76% | 6.94 | 0.56 |
| 01/25 | 1,265 | 1,350 | 1,250 | 1,340 | +7.63% | 62,400 | 259億1770万 | +9.75% | 6.89 | 0.56 |
| 01/24 | 1,220 | 1,245 | 1,220 | 1,245 | +0.4% | 8,400 | 240億8025万 | +2.64% | 6.4 | 0.52 |
| 01/23 | 1,230 | 1,250 | 1,220 | 1,240 | 0% | 10,000 | 239億8354万 | +2.56% | 6.38 | 0.52 |
| 01/22 | 1,250 | 1,250 | 1,235 | 1,240 | -0.8% | 11,600 | 239億8354万 | +2.82% | 6.38 | 0.52 |
| 01/21 | 1,260 | 1,260 | 1,250 | 1,250 | -1.19% | 4,600 | 241億7696万 | +3.99% | 6.43 | 0.52 |
| 01/18 | 1,245 | 1,265 | 1,245 | 1,265 | +2.02% | 8,600 | 244億6708万 | +5.59% | 6.5 | 0.53 |
| 01/17 | 1,235 | 1,250 | 1,210 | 1,240 | -0.4% | 14,800 | 239億8354万 | +3.94% | 6.38 | 0.52 |
| 01/16 | 1,270 | 1,280 | 1,245 | 1,245 | -3.11% | 14,200 | 240億8025万 | +4.71% | 6.4 | 0.52 |
| 01/15 | 1,265 | 1,300 | 1,265 | 1,285 | +3.21% | 29,000 | 248億5391万 | +8.44% | 6.61 | 0.53 |
| 01/11 | 1,240 | 1,250 | 1,230 | 1,245 | -0.4% | 17,200 | 240億8025万 | +5.6% | 6.4 | 0.52 |
| 01/10 | 1,260 | 1,265 | 1,240 | 1,250 | -0.79% | 16,400 | 241億7696万 | +6.38% | 6.43 | 0.52 |
| 01/09 | 1,235 | 1,260 | 1,225 | 1,260 | +2.02% | 17,200 | 243億7037万 | +7.6% | 6.48 | 0.52 |
| 01/08 | 1,225 | 1,240 | 1,225 | 1,235 | -0.4% | 5,800 | 238億8683万 | +5.92% | 6.35 | 0.51 |
| 01/07 | 1,250 | 1,250 | 1,230 | 1,240 | +1.64% | 43,200 | 239億8354万 | +6.71% | 6.38 | 0.52 |
| 01/04 | 1,200 | 1,220 | 1,195 | 1,220 | +3.83% | 28,200 | 235億9671万 | +5.26% | 6.27 | 0.51 |
| 2012 |
| 12/28 | 1,190 | 1,190 | 1,175 | 1,175 | -0.84% | 10,800 | - | +1.64% | - | - |
| 12/27 | 1,190 | 1,190 | 1,180 | 1,185 | -0.42% | 10,600 | - | +2.69% | - | - |
| 12/26 | 1,185 | 1,190 | 1,175 | 1,190 | +1.28% | 14,600 | - | +3.3% | - | - |
| 12/25 | 1,170 | 1,175 | 1,165 | 1,175 | -0.42% | 11,000 | - | +2.09% | - | - |
| 12/21 | 1,170 | 1,180 | 1,165 | 1,180 | -0.42% | 12,400 | - | +2.7% | - | - |
| 12/20 | 1,175 | 1,185 | 1,170 | 1,185 | +0.42% | 6,400 | - | +3.31% | - | - |
| 12/19 | 1,175 | 1,190 | 1,175 | 1,180 | +1.29% | 9,400 | - | +3.15% | - | - |
| 12/18 | 1,160 | 1,170 | 1,160 | 1,165 | +0.87% | 4,000 | - | +2.1% | - | - |
| 12/17 | 1,140 | 1,160 | 1,140 | 1,155 | +1.32% | 5,800 | - | +1.49% | - | - |
| 12/14 | 1,150 | 1,150 | 1,140 | 1,140 | -0.44% | 15,800 | - | +0.18% | - | - |
| 12/13 | 1,140 | 1,160 | 1,140 | 1,145 | 0% | 5,600 | - | +0.62% | - | - |
| 12/12 | 1,160 | 1,160 | 1,135 | 1,145 | 0% | 5,400 | - | +0.62% | - | - |
| 12/11 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 3,600 | - | +0.62% | - | - |
| 12/10 | 1,160 | 1,160 | 1,135 | 1,145 | 0% | 8,600 | - | +0.62% | - | - |
| 12/07 | 1,150 | 1,150 | 1,135 | 1,145 | 0% | 5,200 | - | +0.62% | - | - |
| 12/06 | 1,155 | 1,155 | 1,140 | 1,145 | 0% | 7,400 | - | +0.62% | - | - |
| 12/05 | 1,135 | 1,150 | 1,125 | 1,145 | -0.43% | 22,000 | - | +0.79% | - | - |
| 12/04 | 1,145 | 1,150 | 1,135 | 1,150 | +1.32% | 12,200 | - | +1.59% | - | - |
| 12/03 | 1,135 | 1,135 | 1,130 | 1,135 | +0.44% | 3,000 | - | +0.53% | - | - |
| 11/30 | 1,155 | 1,155 | 1,125 | 1,130 | -1.74% | 7,000 | - | +0.27% | - | - |
| 11/29 | 1,150 | 1,150 | 1,145 | 1,150 | +0.44% | 2,600 | - | +2.4% | - | - |
| 11/28 | 1,135 | 1,145 | 1,135 | 1,145 | +0.88% | 2,400 | - | +2.32% | - | - |
| 11/27 | 1,135 | 1,150 | 1,135 | 1,135 | -1.73% | 10,200 | - | +1.79% | - | - |
| 11/26 | 1,155 | 1,160 | 1,150 | 1,155 | +0.43% | 8,400 | - | +3.87% | - | - |
| 11/22 | 1,145 | 1,150 | 1,145 | 1,150 | +1.77% | 8,400 | - | +3.6% | - | - |
| 11/21 | 1,125 | 1,150 | 1,125 | 1,130 | -1.31% | 6,200 | - | +2.08% | - | - |
| 11/20 | 1,150 | 1,150 | 1,125 | 1,145 | 0% | 6,600 | - | +3.62% | - | - |
| 11/19 | 1,120 | 1,150 | 1,115 | 1,145 | +0.44% | 6,200 | - | +3.9% | - | - |
| 11/16 | 1,125 | 1,140 | 1,115 | 1,140 | +1.33% | 7,000 | - | +3.83% | - | - |
| 11/15 | 1,110 | 1,125 | 1,090 | 1,125 | +2.27% | 2,800 | - | +2.65% | - | - |
| 11/14 | 1,095 | 1,105 | 1,095 | 1,100 | -0.9% | 2,000 | - | +0.55% | - | - |
| 11/13 | 1,095 | 1,120 | 1,095 | 1,110 | +0.91% | 5,800 | - | +1.65% | - | - |
| 11/12 | 1,130 | 1,130 | 1,100 | 1,100 | -3.51% | 6,200 | - | +0.92% | - | - |
| 11/09 | 1,140 | 1,145 | 1,130 | 1,140 | -0.44% | 6,800 | - | +4.68% | - | - |
| 11/08 | 1,150 | 1,150 | 1,125 | 1,145 | -0.43% | 5,800 | - | +5.34% | - | - |
| 11/07 | 1,145 | 1,150 | 1,140 | 1,150 | +1.32% | 2,800 | - | +6.09% | - | - |
| 11/06 | 1,150 | 1,150 | 1,135 | 1,135 | -1.73% | 8,600 | - | +5.09% | - | - |
| 11/05 | 1,155 | 1,155 | 1,150 | 1,155 | +0.43% | 11,200 | - | +7.34% | - | - |
| 11/02 | 1,135 | 1,150 | 1,125 | 1,150 | +1.77% | 12,200 | - | +7.18% | - | - |
| 11/01 | 1,115 | 1,145 | 1,100 | 1,130 | +3.2% | 15,200 | - | +5.71% | - | - |
| 10/31 | 1,080 | 1,100 | 1,075 | 1,095 | +3.3% | 7,200 | - | +2.62% | - | - |
| 10/30 | 1,055 | 1,075 | 1,040 | 1,060 | -0.93% | 14,800 | - | -0.56% | - | - |
