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 | 1,312 | 1,361 | 1,312 | 1,352 | +3.36% | 457,000 | 2686億4923万 | +4.32% | 14.63 | 1.45 |
| 03/28 | 1,337 | 1,337 | 1,299 | 1,308 | -2.17% | 365,000 | 2599億621万 | +1.24% | 14.15 | 1.4 |
| 03/27 | 1,295 | 1,338 | 1,295 | 1,337 | +0.98% | 436,000 | 2656億6866万 | +3.64% | 14.47 | 1.43 |
| 03/26 | 1,318 | 1,329 | 1,316 | 1,324 | +0.46% | 270,000 | 2630億8549万 | +3.04% | 14.33 | 1.42 |
| 03/25 | 1,331 | 1,341 | 1,315 | 1,318 | -0.53% | 437,000 | 2618億9326万 | +2.89% | 14.26 | 1.41 |
| 03/22 | 1,331 | 1,353 | 1,323 | 1,325 | -0.53% | 632,000 | 2632億8420万 | +3.84% | 14.34 | 1.42 |
| 03/21 | 1,322 | 1,345 | 1,322 | 1,332 | +1.22% | 467,000 | 2646億7513万 | +4.96% | 14.41 | 1.43 |
| 03/19 | 1,303 | 1,326 | 1,303 | 1,316 | +1.23% | 518,000 | 2614億9585万 | +4.36% | 14.24 | 1.41 |
| 03/18 | 1,319 | 1,324 | 1,294 | 1,300 | -1.59% | 720,000 | 2583億1657万 | +3.5% | 14.07 | 1.39 |
| 03/15 | 1,321 | 1,336 | 1,311 | 1,321 | -0.15% | 746,000 | 2624億8938万 | +5.68% | 14.29 | 1.41 |
| 03/14 | 1,329 | 1,335 | 1,313 | 1,323 | +0.15% | 316,000 | 2628億8679万 | +6.44% | 14.31 | 1.42 |
| 03/13 | 1,320 | 1,335 | 1,320 | 1,321 | -0.45% | 318,000 | 2624億8938万 | +6.7% | 14.29 | 1.41 |
| 03/12 | 1,328 | 1,339 | 1,314 | 1,327 | +1.07% | 464,000 | 2636億8161万 | +7.8% | 14.36 | 1.42 |
| 03/11 | 1,310 | 1,330 | 1,307 | 1,313 | +0.84% | 294,000 | 2608億9973万 | +7.27% | 14.21 | 1.41 |
| 03/08 | 1,300 | 1,309 | 1,280 | 1,302 | +0.15% | 764,000 | 2587億1398万 | +6.9% | 14.09 | 1.39 |
| 03/07 | 1,288 | 1,310 | 1,288 | 1,300 | +1.96% | 385,000 | 2583億1657万 | +7.26% | 14.07 | 1.39 |
| 03/06 | 1,270 | 1,278 | 1,263 | 1,275 | +0.47% | 218,000 | 2533億4894万 | +5.63% | 13.8 | 1.37 |
| 03/05 | 1,272 | 1,281 | 1,268 | 1,269 | -0.16% | 342,000 | 2521億5671万 | +5.66% | 13.73 | 1.36 |
| 03/04 | 1,261 | 1,274 | 1,261 | 1,271 | +0.32% | 261,000 | 2525億5412万 | +6.36% | 13.75 | 1.36 |
| 03/01 | 1,257 | 1,272 | 1,255 | 1,267 | +0.88% | 357,000 | 2517億5930万 | +6.65% | 13.71 | 1.36 |
| 02/28 | 1,246 | 1,256 | 1,236 | 1,256 | +2.78% | 461,000 | 2495億7355万 | +6.26% | 13.59 | 1.34 |
| 02/27 | 1,230 | 1,237 | 1,219 | 1,222 | -0.97% | 273,000 | 2428億1757万 | +3.82% | 13.22 | 1.31 |
| 02/26 | 1,228 | 1,244 | 1,225 | 1,234 | -1.67% | 425,000 | 2452億204万 | +5.11% | 13.35 | 1.32 |
| 02/25 | 1,263 | 1,287 | 1,249 | 1,255 | +1.21% | 335,000 | 2493億7484万 | +7.26% | 13.58 | 1.34 |
| 02/22 | 1,249 | 1,252 | 1,232 | 1,240 | -0.88% | 321,000 | 2463億9427万 | +6.35% | 13.42 | 1.33 |
| 02/21 | 1,274 | 1,280 | 1,248 | 1,251 | -0.08% | 477,000 | 2485億8002万 | +7.66% | 13.54 | 1.34 |
| 02/20 | 1,230 | 1,255 | 1,228 | 1,252 | +3.3% | 483,000 | 2487億7873万 | +8.21% | 13.55 | 1.34 |
| 02/19 | 1,214 | 1,233 | 1,209 | 1,212 | 0% | 403,000 | 2408億3052万 | +5.12% | 13.11 | 1.3 |
| 02/18 | 1,184 | 1,218 | 1,184 | 1,212 | +0.83% | 474,000 | 2408億3052万 | +5.39% | 13.11 | 1.3 |
| 02/15 | 1,200 | 1,209 | 1,182 | 1,202 | +5.35% | 662,000 | 2388億4347万 | +4.89% | 13.01 | 1.29 |
| 02/14 | 1,148 | 1,161 | 1,140 | 1,141 | -0.61% | 411,000 | 2267億2247万 | -0.09% | 12.35 | 1.22 |
| 02/13 | 1,170 | 1,175 | 1,144 | 1,148 | -2.46% | 386,000 | 2281億1340万 | +0.61% | 12.42 | 1.23 |
| 02/12 | 1,171 | 1,191 | 1,171 | 1,177 | +1.9% | 465,000 | 2338億7585万 | +3.34% | 12.73 | 1.26 |
| 02/08 | 1,159 | 1,168 | 1,150 | 1,155 | -0.52% | 411,000 | 2295億434万 | +1.58% | 12.5 | 1.24 |
| 02/07 | 1,167 | 1,174 | 1,158 | 1,161 | -1.36% | 599,000 | 2306億9657万 | +2.29% | 12.56 | 1.24 |
| 02/06 | 1,165 | 1,181 | 1,165 | 1,177 | +2.53% | 472,000 | 2338億7585万 | +3.88% | 12.73 | 1.26 |
| 02/05 | 1,147 | 1,161 | 1,146 | 1,148 | -0.35% | 366,000 | 2281億1340万 | +1.59% | 12.42 | 1.23 |
| 02/04 | 1,164 | 1,170 | 1,147 | 1,152 | -1.12% | 353,000 | 2289億822万 | +2.13% | 12.46 | 1.23 |
| 02/01 | 1,180 | 1,183 | 1,160 | 1,165 | -0.34% | 333,000 | 2314億9139万 | +3.46% | 12.61 | 1.25 |
| 01/31 | 1,155 | 1,171 | 1,145 | 1,169 | +1.21% | 430,000 | 2322億8621万 | +4.1% | 12.65 | 1.25 |
| 01/30 | 1,135 | 1,163 | 1,132 | 1,155 | +2.76% | 680,000 | 2295億434万 | +3.13% | 12.5 | 1.24 |
| 01/29 | 1,107 | 1,131 | 1,107 | 1,124 | +0.36% | 341,000 | 2233億4448万 | +0.72% | 12.16 | 1.2 |
| 01/28 | 1,115 | 1,129 | 1,114 | 1,120 | +1.08% | 879,000 | 2225億4966万 | +0.54% | 12.12 | 1.2 |
| 01/25 | 1,106 | 1,116 | 1,090 | 1,108 | +0.18% | 1,045,000 | 2201億6520万 | -0.27% | 11.99 | 1.19 |
| 01/24 | 1,117 | 1,126 | 1,098 | 1,106 | -2.12% | 610,000 | 2197億6779万 | -0.36% | 11.97 | 1.18 |
| 01/23 | 1,130 | 1,138 | 1,126 | 1,130 | -1.22% | 279,000 | 2245億3671万 | +1.99% | 12.23 | 1.21 |
| 01/22 | 1,144 | 1,164 | 1,133 | 1,144 | -0.69% | 309,000 | 2273億1858万 | +3.53% | 12.38 | 1.22 |
| 01/21 | 1,153 | 1,155 | 1,134 | 1,152 | -0.26% | 389,000 | 2289億822万 | +4.54% | 12.46 | 1.23 |
| 01/18 | 1,140 | 1,155 | 1,135 | 1,155 | +2.3% | 477,000 | 2295億434万 | +5.19% | 12.5 | 1.24 |
| 01/17 | 1,146 | 1,146 | 1,113 | 1,129 | -0.7% | 492,000 | 2243億3800万 | +3.2% | 12.22 | 1.21 |
| 01/16 | 1,134 | 1,145 | 1,129 | 1,137 | -0.35% | 386,000 | 2259億2764万 | +4.31% | 12.3 | 1.22 |
| 01/15 | 1,145 | 1,147 | 1,122 | 1,141 | +0.53% | 358,000 | 2267億2247万 | +5.06% | 12.35 | 1.22 |
| 01/11 | 1,135 | 1,139 | 1,127 | 1,135 | +1.07% | 250,000 | 2255億3023万 | +5% | 12.28 | 1.22 |
| 01/10 | 1,107 | 1,124 | 1,107 | 1,123 | +2% | 415,000 | 2231億4577万 | +4.27% | 12.15 | 1.2 |
| 01/09 | 1,099 | 1,107 | 1,091 | 1,101 | -0.63% | 571,000 | 2187億7426万 | +2.61% | 11.91 | 1.18 |
| 01/08 | 1,105 | 1,114 | 1,098 | 1,108 | -0.45% | 387,000 | 2201億6520万 | +3.55% | 11.99 | 1.19 |
| 01/07 | 1,130 | 1,134 | 1,103 | 1,113 | -1.42% | 332,000 | 2211億5872万 | +4.31% | 12.04 | 1.19 |
| 01/04 | 1,141 | 1,141 | 1,118 | 1,129 | +2.45% | 349,000 | 2243億3800万 | +6.11% | 12.22 | 1.21 |
| 2012 |
| 12/28 | 1,110 | 1,116 | 1,095 | 1,102 | +0.09% | 323,000 | - | +3.96% | - | - |
| 12/27 | 1,104 | 1,112 | 1,099 | 1,101 | -0.27% | 472,000 | - | +4.26% | - | - |
| 12/26 | 1,097 | 1,107 | 1,095 | 1,104 | +0.82% | 166,000 | - | +4.94% | - | - |
| 12/25 | 1,084 | 1,106 | 1,083 | 1,095 | +0.09% | 397,000 | - | +4.48% | - | - |
| 12/21 | 1,111 | 1,117 | 1,089 | 1,094 | -1.26% | 596,000 | - | +4.79% | - | - |
| 12/20 | 1,090 | 1,123 | 1,088 | 1,108 | +2.03% | 778,000 | - | +6.44% | - | - |
| 12/19 | 1,078 | 1,086 | 1,063 | 1,086 | +2.07% | 519,000 | - | +4.83% | - | - |
| 12/18 | 1,070 | 1,073 | 1,059 | 1,064 | +0.28% | 464,000 | - | +3.1% | - | - |
| 12/17 | 1,071 | 1,073 | 1,057 | 1,061 | +0.38% | 370,000 | - | +3.11% | - | - |
| 12/14 | 1,059 | 1,065 | 1,051 | 1,057 | -0.75% | 794,000 | - | +3.02% | - | - |
| 12/13 | 1,081 | 1,082 | 1,063 | 1,065 | -0.28% | 478,000 | - | +4% | - | - |
| 12/12 | 1,067 | 1,073 | 1,062 | 1,068 | +0.85% | 429,000 | - | +4.5% | - | - |
| 12/11 | 1,074 | 1,074 | 1,055 | 1,059 | +0.09% | 468,000 | - | +3.93% | - | - |
| 12/10 | 1,064 | 1,064 | 1,045 | 1,058 | +0.09% | 531,000 | - | +4.03% | - | - |
| 12/07 | 1,055 | 1,059 | 1,050 | 1,057 | +0.38% | 497,000 | - | +4.14% | - | - |
| 12/06 | 1,050 | 1,055 | 1,042 | 1,053 | +1.54% | 692,000 | - | +3.95% | - | - |
| 12/05 | 1,029 | 1,049 | 1,028 | 1,037 | +0.78% | 810,000 | - | +2.57% | - | - |
| 12/04 | 1,026 | 1,029 | 1,019 | 1,029 | +1.78% | 716,000 | - | +1.98% | - | - |
| 12/03 | 1,035 | 1,035 | 1,008 | 1,011 | -2.41% | 683,000 | - | +0.4% | - | - |
| 11/30 | 1,038 | 1,038 | 1,026 | 1,036 | +0.39% | 805,000 | - | +2.98% | - | - |
| 11/29 | 1,035 | 1,038 | 1,029 | 1,032 | +0.29% | 481,000 | - | +2.79% | - | - |
| 11/28 | 1,048 | 1,050 | 1,028 | 1,029 | -0.87% | 509,000 | - | +2.69% | - | - |
| 11/27 | 1,034 | 1,047 | 1,030 | 1,038 | +0.48% | 730,000 | - | +3.8% | - | - |
| 11/26 | 1,038 | 1,042 | 1,023 | 1,033 | +1.57% | 743,000 | - | +3.4% | - | - |
| 11/22 | 1,026 | 1,028 | 1,011 | 1,017 | +1.29% | 462,000 | - | +1.9% | - | - |
| 11/21 | 1,006 | 1,015 | 998 | 1,004 | +0.6% | 560,000 | - | +0.8% | - | - |
| 11/20 | 1,012 | 1,012 | 993 | 998 | -0.6% | 597,000 | - | +0.2% | - | - |
| 11/19 | 1,005 | 1,018 | 1,003 | 1,004 | +0.2% | 580,000 | - | +1.01% | - | - |
| 11/16 | 1,006 | 1,009 | 998 | 1,002 | -0.5% | 619,000 | - | +1.01% | - | - |
| 11/15 | 995 | 1,007 | 991 | 1,007 | +1.61% | 521,000 | - | +1.72% | - | - |
| 11/14 | 994 | 996 | 978 | 991 | +0.1% | 344,000 | - | +0.41% | - | - |
| 11/13 | 989 | 995 | 982 | 990 | -0.2% | 310,000 | - | +0.51% | - | - |
| 11/12 | 999 | 1,004 | 989 | 992 | +0.71% | 359,000 | - | +0.92% | - | - |
| 11/09 | 992 | 994 | 985 | 985 | -1.4% | 318,000 | - | +0.31% | - | - |
| 11/08 | 1,006 | 1,007 | 995 | 999 | -1.58% | 358,000 | - | +1.83% | - | - |
| 11/07 | 1,015 | 1,021 | 1,003 | 1,015 | +0.79% | 445,000 | - | +3.68% | - | - |
| 11/06 | 998 | 1,008 | 996 | 1,007 | +0.1% | 224,000 | - | +3.18% | - | - |
| 11/05 | 1,004 | 1,015 | 1,002 | 1,006 | -0.59% | 214,000 | - | +3.29% | - | - |
| 11/02 | 1,005 | 1,015 | 1,004 | 1,012 | +1% | 225,000 | - | +4.12% | - | - |
| 11/01 | 1,005 | 1,009 | 989 | 1,002 | +0.2% | 351,000 | - | +3.3% | - | - |
| 10/31 | 990 | 1,001 | 985 | 1,000 | +1.11% | 467,000 | - | +3.31% | - | - |
| 10/30 | 996 | 1,004 | 989 | 989 | +0.41% | 611,000 | - | +2.38% | - | - |
