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 | 1,438 | 1,440 | 1,416 | 1,426 | -0.56% | 818,700 | 2971億2836万 | +3.71% | 15.79 | 1.06 |
| 03/28 | 1,467 | 1,467 | 1,429 | 1,434 | -2.25% | 618,200 | 2987億9528万 | +4.67% | 15.88 | 1.07 |
| 03/27 | 1,457 | 1,474 | 1,456 | 1,467 | +0.55% | 357,200 | 3056億7132万 | +7.39% | 16.24 | 1.09 |
| 03/26 | 1,456 | 1,469 | 1,450 | 1,459 | -0.14% | 284,100 | 3040億440万 | +7.28% | 16.15 | 1.09 |
| 03/25 | 1,475 | 1,490 | 1,459 | 1,461 | +0.34% | 553,200 | 3044億2113万 | +7.9% | 16.18 | 1.09 |
| 03/22 | 1,465 | 1,477 | 1,454 | 1,456 | -1.49% | 500,700 | 3033億7931万 | +8.09% | 16.12 | 1.08 |
| 03/21 | 1,491 | 1,496 | 1,472 | 1,478 | -0.94% | 953,700 | 3079億6334万 | +10.13% | 16.37 | 1.1 |
| 03/19 | 1,466 | 1,501 | 1,459 | 1,492 | +2.68% | 1,058,400 | 3108億8045万 | +11.84% | 16.52 | 1.11 |
| 03/18 | 1,460 | 1,468 | 1,442 | 1,453 | -0.89% | 1,025,300 | 3027億5421万 | +9.5% | 16.09 | 1.08 |
| 03/15 | 1,446 | 1,469 | 1,431 | 1,466 | +1.88% | 1,173,000 | 3054億6296万 | +10.89% | 16.23 | 1.09 |
| 03/14 | 1,406 | 1,441 | 1,398 | 1,439 | +2.93% | 1,166,800 | 2998億3710万 | +9.26% | 15.93 | 1.07 |
| 03/13 | 1,389 | 1,405 | 1,382 | 1,398 | +0.72% | 775,500 | 2912億9414万 | +6.47% | 15.48 | 1.04 |
| 03/12 | 1,387 | 1,394 | 1,376 | 1,388 | +0.58% | 750,300 | 2892億1049万 | +6.04% | 15.37 | 1.03 |
| 03/11 | 1,375 | 1,386 | 1,369 | 1,380 | +1.32% | 832,300 | 2875億4357万 | +5.83% | 15.28 | 1.03 |
| 03/08 | 1,332 | 1,365 | 1,326 | 1,362 | +3.65% | 1,653,200 | 2837億9301万 | +4.85% | 15.08 | 1.01 |
| 03/07 | 1,315 | 1,324 | 1,300 | 1,314 | +0.61% | 1,202,000 | 2737億9149万 | +1.39% | 14.55 | 0.98 |
| 03/06 | 1,257 | 1,308 | 1,252 | 1,306 | +4.56% | 1,252,300 | 2721億2457万 | +0.93% | 14.46 | 0.97 |
| 03/05 | 1,266 | 1,268 | 1,247 | 1,249 | -0.72% | 1,023,300 | 2602億4777万 | -3.33% | 13.83 | 0.93 |
| 03/04 | 1,271 | 1,280 | 1,254 | 1,258 | -0.4% | 1,078,600 | 2621億2306万 | -2.71% | 13.93 | 0.94 |
| 03/01 | 1,264 | 1,277 | 1,257 | 1,263 | -0.63% | 1,062,300 | 2631億6488万 | -2.47% | 13.98 | 0.94 |
| 02/28 | 1,280 | 1,282 | 1,264 | 1,271 | 0% | 1,029,000 | 2648億3180万 | -1.93% | 14.07 | 0.95 |
| 02/27 | 1,290 | 1,294 | 1,271 | 1,271 | -1.63% | 753,200 | 2648億3180万 | -2% | 14.07 | 0.95 |
| 02/26 | 1,293 | 1,315 | 1,283 | 1,292 | -0.84% | 563,000 | 2692億746万 | -0.62% | 14.31 | 0.96 |
| 02/25 | 1,310 | 1,321 | 1,301 | 1,303 | +0.54% | 537,800 | 2714億9948万 | +0.08% | 14.43 | 0.97 |
| 02/22 | 1,286 | 1,299 | 1,279 | 1,296 | -0.38% | 626,800 | 2700億4092万 | -0.61% | 14.35 | 0.96 |
| 02/21 | 1,322 | 1,322 | 1,300 | 1,301 | -2.4% | 652,200 | 2710億8275万 | -0.23% | 14.41 | 0.97 |
| 02/20 | 1,329 | 1,339 | 1,322 | 1,333 | +1.68% | 658,400 | 2777億5042万 | +2.22% | 14.76 | 0.99 |
| 02/19 | 1,291 | 1,319 | 1,290 | 1,311 | +0.54% | 716,700 | 2731億6640万 | +0.54% | 14.52 | 0.98 |
| 02/18 | 1,294 | 1,316 | 1,284 | 1,304 | +0.46% | 877,100 | 2717億784万 | -0.08% | 14.44 | 0.97 |
| 02/15 | 1,305 | 1,308 | 1,282 | 1,298 | -1.82% | 904,900 | 2704億5765万 | -0.61% | 14.37 | 0.97 |
| 02/14 | 1,286 | 1,330 | 1,285 | 1,322 | +3.44% | 1,144,700 | 2754億5841万 | +1.15% | 14.64 | 0.98 |
| 02/13 | 1,299 | 1,306 | 1,274 | 1,278 | -2.67% | 886,300 | 2662億9035万 | -2.07% | 14.15 | 0.95 |
| 02/12 | 1,341 | 1,346 | 1,312 | 1,313 | -1.13% | 1,207,300 | 2735億8313万 | +0.46% | 14.54 | 0.98 |
| 02/08 | 1,326 | 1,331 | 1,309 | 1,328 | -1.41% | 995,200 | 2767億860万 | +1.61% | 14.7 | 0.99 |
| 02/07 | 1,345 | 1,352 | 1,339 | 1,347 | +0.3% | 1,199,600 | 2806億6753万 | +3.14% | 14.91 | 1 |
| 02/06 | 1,329 | 1,349 | 1,313 | 1,343 | +4.6% | 1,927,200 | 2798億3407万 | +3.15% | 14.87 | 1 |
| 02/05 | 1,265 | 1,297 | 1,260 | 1,284 | +1.58% | 1,320,800 | 2675億4054万 | -1.08% | 14.22 | 0.96 |
| 02/04 | 1,268 | 1,273 | 1,252 | 1,264 | 0% | 921,800 | 2633億7325万 | -2.32% | 14 | 0.94 |
| 02/01 | 1,290 | 1,293 | 1,262 | 1,264 | -1.79% | 993,300 | 2633億7325万 | -2.17% | 14 | 0.94 |
| 01/31 | 1,265 | 1,287 | 1,258 | 1,287 | +1.82% | 1,191,200 | 2681億6564万 | -0.23% | 14.25 | 0.96 |
| 01/30 | 1,250 | 1,265 | 1,238 | 1,264 | +0.4% | 1,539,100 | 2633億7325万 | -1.71% | 14 | 0.94 |
| 01/29 | 1,215 | 1,266 | 1,212 | 1,259 | -0.55% | 2,094,500 | 2623億3142万 | -1.87% | 13.94 | 0.94 |
| 01/28 | 1,314 | 1,324 | 1,255 | 1,266 | -3.73% | 1,443,600 | 2637億8997万 | -1.02% | 14.02 | 0.94 |
| 01/25 | 1,308 | 1,319 | 1,303 | 1,315 | +1.47% | 938,300 | 2739億9986万 | +2.98% | 14.56 | 0.98 |
| 01/24 | 1,296 | 1,304 | 1,277 | 1,296 | +0.08% | 638,100 | 2700億4092万 | +1.81% | 14.35 | 0.96 |
| 01/23 | 1,303 | 1,317 | 1,288 | 1,295 | -2.41% | 801,900 | 2698億3256万 | +2.13% | 14.34 | 0.96 |
| 01/22 | 1,349 | 1,353 | 1,300 | 1,327 | -2.35% | 1,147,300 | 2765億23万 | +5.15% | 14.69 | 0.99 |
| 01/21 | 1,354 | 1,365 | 1,343 | 1,359 | +0.97% | 611,400 | 2831億6791万 | +8.2% | 15.05 | 1.01 |
| 01/18 | 1,332 | 1,363 | 1,330 | 1,346 | +3.86% | 1,337,400 | 2804億5917万 | +7.77% | 14.9 | 1 |
| 01/17 | 1,308 | 1,325 | 1,268 | 1,296 | -0.31% | 1,270,600 | 2700億4092万 | +4.35% | 14.35 | 0.96 |
| 01/16 | 1,331 | 1,331 | 1,292 | 1,300 | -2.33% | 967,100 | 2708億7438万 | +5.09% | 14.39 | 0.97 |
| 01/15 | 1,355 | 1,355 | 1,318 | 1,331 | -0.89% | 1,013,100 | 2773億3369万 | +8.04% | 14.74 | 0.99 |
| 01/11 | 1,346 | 1,353 | 1,333 | 1,343 | +0.83% | 599,100 | 2798億3407万 | +9.54% | 14.87 | 1 |
| 01/10 | 1,313 | 1,335 | 1,309 | 1,332 | +1.99% | 759,800 | 2775億4206万 | +9.18% | 14.75 | 0.99 |
| 01/09 | 1,291 | 1,322 | 1,289 | 1,306 | +1.16% | 654,400 | 2721億2457万 | +7.67% | 14.46 | 0.97 |
| 01/08 | 1,301 | 1,307 | 1,278 | 1,291 | -1.6% | 592,000 | 2689億9910万 | +6.96% | 14.29 | 0.96 |
| 01/07 | 1,341 | 1,346 | 1,307 | 1,312 | -1.13% | 353,200 | 2733億7476万 | +9.06% | 14.53 | 0.98 |
| 01/04 | 1,376 | 1,377 | 1,321 | 1,327 | +2.71% | 1,023,600 | 2765億23万 | +10.77% | 14.69 | 0.99 |
| 2012 |
| 12/28 | 1,275 | 1,296 | 1,274 | 1,292 | +2.3% | 759,800 | - | +8.39% | - | - |
| 12/27 | 1,256 | 1,271 | 1,239 | 1,263 | +2.43% | 1,045,500 | - | +6.49% | - | - |
| 12/26 | 1,194 | 1,236 | 1,194 | 1,233 | +3.61% | 508,500 | - | +4.4% | - | - |
| 12/25 | 1,213 | 1,229 | 1,189 | 1,190 | -1.16% | 454,100 | - | +1.1% | - | - |
| 12/21 | 1,235 | 1,243 | 1,202 | 1,204 | -1.31% | 975,900 | - | +2.56% | - | - |
| 12/20 | 1,199 | 1,230 | 1,197 | 1,220 | +2.52% | 1,228,200 | - | +4.36% | - | - |
| 12/19 | 1,180 | 1,193 | 1,173 | 1,190 | +1.71% | 762,600 | - | +2.41% | - | - |
| 12/18 | 1,179 | 1,188 | 1,170 | 1,170 | -0.76% | 588,200 | - | +1.12% | - | - |
| 12/17 | 1,216 | 1,218 | 1,176 | 1,179 | -2.24% | 608,600 | - | +2.34% | - | - |
| 12/14 | 1,177 | 1,210 | 1,177 | 1,206 | -0.08% | 854,900 | - | +5.14% | - | - |
| 12/13 | 1,190 | 1,221 | 1,189 | 1,207 | +3.16% | 782,600 | - | +5.69% | - | - |
| 12/12 | 1,171 | 1,179 | 1,170 | 1,170 | +0.69% | 387,800 | - | +2.81% | - | - |
| 12/11 | 1,169 | 1,170 | 1,157 | 1,162 | -0.85% | 487,900 | - | +2.29% | - | - |
| 12/10 | 1,188 | 1,192 | 1,163 | 1,172 | -0.59% | 427,600 | - | +3.26% | - | - |
| 12/07 | 1,190 | 1,199 | 1,179 | 1,179 | -0.51% | 336,000 | - | +3.97% | - | - |
| 12/06 | 1,185 | 1,190 | 1,180 | 1,185 | +1.54% | 377,000 | - | +4.68% | - | - |
| 12/05 | 1,171 | 1,185 | 1,166 | 1,167 | -0.93% | 450,700 | - | +3.27% | - | - |
| 12/04 | 1,175 | 1,182 | 1,171 | 1,178 | +0.26% | 329,900 | - | +4.53% | - | - |
| 12/03 | 1,181 | 1,192 | 1,171 | 1,175 | -0.25% | 399,500 | - | +4.54% | - | - |
| 11/30 | 1,181 | 1,191 | 1,166 | 1,178 | +0.6% | 522,700 | - | +5.18% | - | - |
| 11/29 | 1,159 | 1,176 | 1,159 | 1,171 | +1.21% | 415,600 | - | +4.83% | - | - |
| 11/28 | 1,191 | 1,191 | 1,156 | 1,157 | -2.85% | 512,700 | - | +3.95% | - | - |
| 11/27 | 1,190 | 1,198 | 1,169 | 1,191 | -0.08% | 643,900 | - | +7.3% | - | - |
| 11/26 | 1,195 | 1,212 | 1,192 | 1,192 | +1.71% | 586,100 | - | +7.87% | - | - |
| 11/22 | 1,164 | 1,180 | 1,160 | 1,172 | +2.45% | 746,600 | - | +6.45% | - | - |
| 11/21 | 1,146 | 1,151 | 1,130 | 1,144 | +1.06% | 578,400 | - | +4.28% | - | - |
| 11/20 | 1,151 | 1,151 | 1,129 | 1,132 | -0.35% | 434,000 | - | +3.57% | - | - |
| 11/19 | 1,143 | 1,154 | 1,131 | 1,136 | +1.34% | 766,600 | - | +4.22% | - | - |
| 11/16 | 1,095 | 1,128 | 1,085 | 1,121 | +3.8% | 969,500 | - | +3.32% | - | - |
| 11/15 | 1,054 | 1,085 | 1,041 | 1,080 | +3.45% | 691,100 | - | -0.09% | - | - |
| 11/14 | 1,049 | 1,049 | 1,037 | 1,044 | -0.38% | 411,400 | - | -3.15% | - | - |
| 11/13 | 1,042 | 1,048 | 1,032 | 1,048 | +0.48% | 578,200 | - | -2.69% | - | - |
| 11/12 | 1,057 | 1,057 | 1,038 | 1,043 | -1.32% | 624,400 | - | -3.07% | - | - |
| 11/09 | 1,049 | 1,064 | 1,047 | 1,057 | -2.31% | 972,000 | - | -1.77% | - | - |
| 11/08 | 1,087 | 1,098 | 1,077 | 1,082 | -2.08% | 761,300 | - | +0.65% | - | - |
| 11/07 | 1,115 | 1,124 | 1,096 | 1,105 | -1.87% | 1,135,400 | - | +3.08% | - | - |
| 11/06 | 1,120 | 1,134 | 1,107 | 1,126 | -0.62% | 928,000 | - | +5.43% | - | - |
| 11/05 | 1,147 | 1,155 | 1,128 | 1,133 | -1.05% | 632,500 | - | +6.48% | - | - |
| 11/02 | 1,143 | 1,145 | 1,117 | 1,145 | +0.79% | 1,304,600 | - | +7.92% | - | - |
| 11/01 | 1,130 | 1,136 | 1,121 | 1,136 | +0.98% | 1,011,200 | - | +7.37% | - | - |
| 10/31 | 1,130 | 1,130 | 1,118 | 1,125 | +0.81% | 2,029,500 | - | +6.64% | - | - |
| 10/30 | 1,057 | 1,147 | 1,057 | 1,116 | +2.67% | 1,720,200 | - | +5.88% | - | - |
