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 | 1,605 | 1,624 | 1,571 | 1,573 | -4.26% | 24,200 | 221億6815万 | +0.7% | 58.03 | 5.16 |
| 03/28 | 1,635 | 1,660 | 1,635 | 1,643 | -1.85% | 21,800 | 231億5465万 | +5.73% | 60.61 | 5.39 |
| 03/27 | 1,650 | 1,678 | 1,650 | 1,674 | -0.65% | 52,900 | 235億9153万 | +8.49% | 61.76 | 5.49 |
| 03/26 | 1,751 | 1,751 | 1,670 | 1,685 | -3.77% | 91,500 | 237億4655万 | +10.13% | 62.16 | 5.53 |
| 03/25 | 1,791 | 1,800 | 1,751 | 1,751 | -1.9% | 43,400 | 246億7669万 | +15.58% | 64.6 | 5.74 |
| 03/22 | 1,770 | 1,800 | 1,763 | 1,785 | +0.85% | 31,000 | 251億5584万 | +19.32% | 65.85 | 5.85 |
| 03/21 | 1,730 | 1,770 | 1,730 | 1,770 | +3.21% | 26,600 | 249億4445万 | +19.76% | 65.3 | 5.8 |
| 03/19 | 1,701 | 1,720 | 1,700 | 1,715 | +1.48% | 17,700 | 241億6934万 | +17.31% | 63.27 | 5.62 |
| 03/18 | 1,665 | 1,700 | 1,651 | 1,690 | +2.8% | 13,500 | 238億1702万 | +16.63% | 62.35 | 5.54 |
| 03/15 | 1,600 | 1,648 | 1,598 | 1,644 | +2.75% | 16,500 | 231億6874万 | +14.48% | 60.65 | 5.39 |
| 03/14 | 1,599 | 1,600 | 1,593 | 1,600 | +0.31% | 7,800 | 225億4866万 | +12.2% | 59.03 | 5.25 |
| 03/13 | 1,588 | 1,599 | 1,588 | 1,595 | +0.44% | 9,100 | 224億7819万 | +12.56% | 58.84 | 5.23 |
| 03/12 | 1,600 | 1,600 | 1,586 | 1,588 | +0.44% | 14,500 | 223億7954万 | +12.86% | 58.59 | 5.21 |
| 03/11 | 1,545 | 1,585 | 1,541 | 1,581 | +2.8% | 14,800 | 222億8089万 | +13.09% | 58.33 | 5.18 |
| 03/08 | 1,505 | 1,538 | 1,504 | 1,538 | +2.67% | 26,900 | 216億7490万 | +10.73% | 56.74 | 5.04 |
| 03/07 | 1,499 | 1,500 | 1,497 | 1,498 | +0.2% | 8,500 | 211億1118万 | +8.47% | 55.26 | 4.91 |
| 03/06 | 1,476 | 1,495 | 1,476 | 1,495 | +1.49% | 10,900 | 210億6890万 | +8.89% | 55.15 | 4.9 |
| 03/05 | 1,469 | 1,476 | 1,466 | 1,473 | +1.38% | 10,300 | 207億5886万 | +7.91% | 54.34 | 4.83 |
| 03/04 | 1,445 | 1,460 | 1,442 | 1,453 | +1.04% | 16,200 | 204億7700万 | +7.07% | 53.6 | 4.76 |
| 03/01 | 1,400 | 1,440 | 1,400 | 1,438 | +2.86% | 18,000 | 202億6560万 | +6.52% | 53.05 | 4.72 |
| 02/28 | 1,393 | 1,399 | 1,390 | 1,398 | +1.3% | 6,300 | 197億189万 | +4.17% | 51.58 | 4.58 |
| 02/27 | 1,390 | 1,390 | 1,373 | 1,380 | +1.02% | 11,800 | 194億4821万 | +3.29% | 50.91 | 4.53 |
| 02/26 | 1,364 | 1,376 | 1,360 | 1,366 | +0.15% | 8,100 | 192億5091万 | +2.63% | 50.4 | 4.48 |
| 02/25 | 1,379 | 1,379 | 1,363 | 1,364 | +0.07% | 9,100 | 192億2273万 | +2.94% | 50.32 | 4.47 |
| 02/22 | 1,370 | 1,370 | 1,358 | 1,363 | +0.07% | 7,600 | 192億864万 | +3.26% | 50.28 | 4.47 |
| 02/21 | 1,375 | 1,379 | 1,362 | 1,362 | -0.66% | 9,000 | 191億9454万 | +3.65% | 50.25 | 4.47 |
| 02/20 | 1,349 | 1,375 | 1,347 | 1,371 | +1.86% | 15,600 | 193億2138万 | +4.74% | 50.58 | 4.5 |
| 02/19 | 1,309 | 1,349 | 1,309 | 1,346 | +2.83% | 9,200 | 189億6906万 | +3.3% | 49.66 | 4.41 |
| 02/18 | 1,270 | 1,309 | 1,270 | 1,309 | +3.07% | 8,400 | 184億4762万 | +0.85% | 48.29 | 4.29 |
| 02/15 | 1,301 | 1,310 | 1,250 | 1,270 | -5.44% | 18,200 | 178億9799万 | -1.85% | 46.85 | 4.16 |
| 02/14 | 1,360 | 1,364 | 1,343 | 1,343 | -1.83% | 12,600 | 189億2678万 | +4.03% | 49.55 | 4.4 |
| 02/13 | 1,379 | 1,379 | 1,360 | 1,368 | -0.87% | 9,300 | 192億7910万 | +6.46% | 50.47 | 4.49 |
| 02/12 | 1,383 | 1,385 | 1,379 | 1,380 | +0.07% | 9,800 | 194億4821万 | +7.98% | 50.91 | 4.53 |
| 02/08 | 1,385 | 1,385 | 1,378 | 1,379 | -0.43% | 8,200 | 194億3412万 | +8.67% | 50.87 | 4.52 |
| 02/07 | 1,383 | 1,385 | 1,377 | 1,385 | +0.87% | 6,500 | 195億1868万 | +10.01% | 51.1 | 4.54 |
| 02/06 | 1,375 | 1,375 | 1,371 | 1,373 | +0.81% | 6,400 | 193億4956万 | +9.93% | 50.65 | 4.5 |
| 02/05 | 1,368 | 1,370 | 1,362 | 1,362 | -0.29% | 8,800 | 191億9454万 | +9.93% | 50.25 | 4.47 |
| 02/04 | 1,346 | 1,370 | 1,346 | 1,366 | +2.09% | 10,500 | 192億5091万 | +11.15% | 50.4 | 4.48 |
| 02/01 | 1,349 | 1,349 | 1,338 | 1,338 | +0.15% | 10,700 | 188億5631万 | +9.85% | 49.36 | 4.39 |
| 01/31 | 1,327 | 1,349 | 1,325 | 1,336 | +2.14% | 10,500 | 188億2813万 | +10.5% | 49.29 | 4.38 |
| 01/30 | 1,300 | 1,310 | 1,296 | 1,308 | +1.08% | 8,100 | 184億3353万 | +9% | 48.26 | 4.29 |
| 01/29 | 1,282 | 1,296 | 1,282 | 1,294 | +1.33% | 7,100 | 182億3622万 | +8.56% | 47.74 | 4.24 |
| 01/28 | 1,270 | 1,298 | 1,270 | 1,277 | +0.95% | 8,000 | 179億9664万 | +7.85% | 47.11 | 4.19 |
| 01/25 | 1,250 | 1,269 | 1,248 | 1,265 | +1.44% | 7,500 | 178億2753万 | +7.57% | 46.67 | 4.15 |
| 01/24 | 1,250 | 1,250 | 1,245 | 1,247 | -0.24% | 5,300 | 175億7386万 | +6.58% | 46 | 4.09 |
| 01/23 | 1,249 | 1,250 | 1,245 | 1,250 | +0.56% | 4,100 | 176億1614万 | +7.39% | 46.12 | 4.1 |
| 01/22 | 1,240 | 1,249 | 1,238 | 1,243 | +0.65% | 5,300 | 175億1749万 | +7.43% | 45.86 | 4.08 |
| 01/21 | 1,237 | 1,238 | 1,231 | 1,235 | +1.06% | 3,600 | 174億474万 | +7.3% | 45.56 | 4.05 |
| 01/18 | 1,226 | 1,230 | 1,220 | 1,222 | -0.33% | 8,100 | 172億2153万 | +6.63% | 45.08 | 4.01 |
| 01/17 | 1,235 | 1,235 | 1,222 | 1,226 | -0.57% | 8,700 | 172億7791万 | +7.45% | 45.23 | 4.02 |
| 01/16 | 1,246 | 1,247 | 1,231 | 1,233 | +0.16% | 7,500 | 173億7656万 | +8.54% | 45.49 | 4.04 |
| 01/15 | 1,230 | 1,234 | 1,222 | 1,231 | +1.32% | 5,400 | 173億4837万 | +8.94% | 45.41 | 4.04 |
| 01/11 | 1,198 | 1,215 | 1,198 | 1,215 | +1.42% | 6,500 | 171億2288万 | +8.19% | 44.82 | 3.98 |
| 01/10 | 1,200 | 1,202 | 1,192 | 1,198 | +0.08% | 6,800 | 168億8330万 | +7.25% | 44.2 | 3.93 |
| 01/09 | 1,200 | 1,200 | 1,197 | 1,197 | -0.08% | 7,200 | 168億6921万 | +7.64% | 44.16 | 3.93 |
| 01/08 | 1,184 | 1,198 | 1,184 | 1,198 | +1.27% | 7,100 | 168億8330万 | +8.12% | 44.2 | 3.93 |
| 01/07 | 1,189 | 1,189 | 1,181 | 1,183 | +2.69% | 7,700 | 166億7191万 | +7.16% | 43.64 | 3.88 |
| 01/04 | 1,190 | 1,190 | 1,148 | 1,152 | +0.52% | 13,700 | 162億3503万 | +4.63% | 42.5 | 3.78 |
| 2012 |
| 12/28 | 1,140 | 1,160 | 1,136 | 1,146 | +1.42% | 11,800 | - | +4.28% | - | - |
| 12/27 | 1,120 | 1,130 | 1,118 | 1,130 | +1.25% | 6,400 | - | +3.01% | - | - |
| 12/26 | 1,111 | 1,124 | 1,111 | 1,116 | +0.09% | 7,900 | - | +1.82% | - | - |
| 12/25 | 1,115 | 1,115 | 1,110 | 1,115 | +1.46% | 4,600 | - | +1.83% | - | - |
| 12/21 | 1,110 | 1,114 | 1,092 | 1,099 | -0.09% | 6,600 | - | +0.55% | - | - |
| 12/20 | 1,114 | 1,114 | 1,099 | 1,100 | -1.26% | 6,800 | - | +0.73% | - | - |
| 12/19 | 1,115 | 1,119 | 1,111 | 1,114 | +0.27% | 5,600 | - | +2.11% | - | - |
| 12/18 | 1,109 | 1,115 | 1,102 | 1,111 | +1.55% | 4,900 | - | +1.93% | - | - |
| 12/17 | 1,100 | 1,109 | 1,094 | 1,094 | +0.37% | 4,300 | - | +0.55% | - | - |
| 12/14 | 1,082 | 1,095 | 1,082 | 1,090 | -0.46% | 9,100 | - | +0.37% | - | - |
| 12/13 | 1,109 | 1,109 | 1,082 | 1,095 | -0.54% | 6,000 | - | +0.92% | - | - |
| 12/12 | 1,082 | 1,108 | 1,082 | 1,101 | +1.85% | 5,000 | - | +1.57% | - | - |
| 12/11 | 1,099 | 1,100 | 1,080 | 1,081 | -1.01% | 5,400 | - | -0.18% | - | - |
| 12/10 | 1,120 | 1,120 | 1,091 | 1,092 | -1.27% | 9,600 | - | +0.74% | - | - |
| 12/07 | 1,109 | 1,109 | 1,090 | 1,106 | +0.09% | 5,000 | - | +1.94% | - | - |
| 12/06 | 1,095 | 1,108 | 1,095 | 1,105 | +0.91% | 6,900 | - | +1.75% | - | - |
| 12/05 | 1,077 | 1,095 | 1,077 | 1,095 | +1.96% | 4,000 | - | +0.64% | - | - |
| 12/04 | 1,074 | 1,079 | 1,074 | 1,074 | 0% | 3,100 | - | -1.56% | - | - |
| 12/03 | 1,088 | 1,088 | 1,070 | 1,074 | +0.37% | 3,600 | - | -1.38% | - | - |
| 11/30 | 1,070 | 1,095 | 1,070 | 1,070 | +0.09% | 5,100 | - | -1.56% | - | - |
| 11/29 | 1,100 | 1,108 | 1,069 | 1,069 | -2.11% | 7,600 | - | -1.57% | - | - |
| 11/28 | 1,104 | 1,106 | 1,091 | 1,092 | -1.18% | 5,000 | - | +0.74% | - | - |
| 11/27 | 1,102 | 1,110 | 1,102 | 1,105 | +0.27% | 7,300 | - | +2.22% | - | - |
| 11/26 | 1,103 | 1,103 | 1,098 | 1,102 | 0% | 6,600 | - | +2.23% | - | - |
| 11/22 | 1,100 | 1,104 | 1,096 | 1,102 | +0.82% | 5,200 | - | +2.61% | - | - |
| 11/21 | 1,099 | 1,099 | 1,089 | 1,093 | -0.55% | 3,300 | - | +2.15% | - | - |
| 11/20 | 1,098 | 1,099 | 1,081 | 1,099 | +0.09% | 7,500 | - | +3% | - | - |
| 11/19 | 1,098 | 1,099 | 1,094 | 1,098 | +2.43% | 3,200 | - | +3.2% | - | - |
| 11/16 | 1,070 | 1,080 | 1,068 | 1,072 | -0.19% | 2,400 | - | +1.13% | - | - |
| 11/15 | 1,088 | 1,088 | 1,074 | 1,074 | -0.28% | 1,800 | - | +1.61% | - | - |
| 11/14 | 1,099 | 1,099 | 1,077 | 1,077 | -0.28% | 3,400 | - | +2.09% | - | - |
| 11/13 | 1,063 | 1,090 | 1,060 | 1,080 | +2.47% | 7,900 | - | +2.66% | - | - |
| 11/12 | 1,058 | 1,063 | 1,052 | 1,054 | +0.38% | 3,900 | - | +0.57% | - | - |
| 11/09 | 1,055 | 1,063 | 1,050 | 1,050 | -0.47% | 3,400 | - | +0.38% | - | - |
| 11/08 | 1,085 | 1,085 | 1,050 | 1,055 | -2.5% | 6,700 | - | +0.96% | - | - |
| 11/07 | 1,090 | 1,090 | 1,081 | 1,082 | -0.09% | 2,800 | - | +3.74% | - | - |
| 11/06 | 1,087 | 1,102 | 1,082 | 1,083 | -1.72% | 3,500 | - | +4.23% | - | - |
| 11/05 | 1,130 | 1,130 | 1,100 | 1,102 | -1.52% | 9,000 | - | +6.37% | - | - |
| 11/02 | 1,131 | 1,136 | 1,113 | 1,119 | -0.44% | 8,500 | - | +8.43% | - | - |
| 11/01 | 1,141 | 1,143 | 1,112 | 1,124 | -2.26% | 13,900 | - | +9.34% | - | - |
| 10/31 | 1,125 | 1,168 | 1,125 | 1,150 | -2.13% | 22,100 | - | +12.41% | - | - |
| 10/30 | 1,020 | 1,230 | 1,020 | 1,175 | +14.3% | 53,800 | - | +15.42% | - | - |
