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 | 1,901 | 1,949 | 1,900 | 1,943 | +2.21% | 1,270,600 | 6822億5756万 | +1.09% | 10.22 | 1.62 |
| 03/28 | 1,950 | 1,950 | 1,890 | 1,901 | -3.36% | 2,631,400 | 6675億984万 | -0.89% | 10 | 1.59 |
| 03/27 | 1,974 | 1,984 | 1,963 | 1,967 | -1.4% | 1,617,600 | 6906億8483万 | +2.77% | 10.35 | 1.64 |
| 03/26 | 1,993 | 2,018 | 1,986 | 1,995 | -0.84% | 1,665,000 | 7005億1664万 | +4.61% | 10.5 | 1.67 |
| 03/25 | 2,039 | 2,043 | 2,008 | 2,012 | +0.75% | 2,103,300 | 7064億8596万 | +6.01% | 10.59 | 1.68 |
| 03/22 | 2,014 | 2,028 | 1,996 | 1,997 | -2.3% | 2,351,500 | 7012億1892万 | +5.94% | 10.51 | 1.67 |
| 03/21 | 2,000 | 2,052 | 1,970 | 2,044 | +5.09% | 2,831,900 | 7177億2232万 | +9.01% | 10.76 | 1.71 |
| 03/19 | 1,937 | 1,950 | 1,925 | 1,945 | +2.21% | 1,136,000 | 6829億5984万 | +4.4% | 10.24 | 1.63 |
| 03/18 | 1,938 | 1,949 | 1,903 | 1,903 | -2.51% | 1,446,100 | 6682億1212万 | +2.59% | 10.01 | 1.59 |
| 03/15 | 1,930 | 1,952 | 1,928 | 1,952 | +1.09% | 2,058,500 | 6854億1779万 | +5.74% | 10.27 | 1.63 |
| 03/14 | 1,922 | 1,936 | 1,900 | 1,931 | +0.52% | 1,929,300 | 6780億4393万 | +5.17% | 10.16 | 1.61 |
| 03/13 | 1,849 | 1,926 | 1,847 | 1,921 | +3.61% | 2,605,700 | 6745億3257万 | +5.09% | 10.11 | 1.61 |
| 03/12 | 1,902 | 1,903 | 1,852 | 1,854 | -2.42% | 3,385,500 | 6510億644万 | +2.09% | 9.76 | 1.55 |
| 03/11 | 1,920 | 1,921 | 1,891 | 1,900 | -0.73% | 1,815,000 | 6671億5871万 | +5.09% | 10 | 1.59 |
| 03/08 | 1,914 | 1,924 | 1,902 | 1,914 | +0.31% | 5,446,800 | 6720億7461万 | +6.45% | 10.07 | 1.6 |
| 03/07 | 1,929 | 1,930 | 1,898 | 1,908 | +0.1% | 2,130,100 | 6699億6780万 | +6.83% | 10.04 | 1.59 |
| 03/06 | 1,905 | 1,918 | 1,880 | 1,906 | -0.88% | 2,154,100 | 6692億6553万 | +7.32% | 10.03 | 1.59 |
| 03/05 | 1,936 | 1,945 | 1,900 | 1,923 | +0.52% | 2,608,300 | 6752億3484万 | +9.01% | 10.12 | 1.61 |
| 03/04 | 1,922 | 1,944 | 1,899 | 1,913 | +0.47% | 2,646,900 | 6717億2348万 | +9.13% | 10.07 | 1.6 |
| 03/01 | 1,869 | 1,913 | 1,866 | 1,904 | +0.79% | 1,643,700 | 6685億6325万 | +9.24% | 10.02 | 1.59 |
| 02/28 | 1,855 | 1,889 | 1,843 | 1,889 | +2.72% | 2,505,200 | 6632億9621万 | +9.06% | 9.94 | 1.58 |
| 02/27 | 1,859 | 1,867 | 1,828 | 1,839 | -0.97% | 1,635,100 | 6457億3940万 | +6.92% | 9.68 | 1.54 |
| 02/26 | 1,826 | 1,879 | 1,817 | 1,857 | -1.33% | 2,784,800 | 6520億5985万 | +8.53% | 9.77 | 1.55 |
| 02/25 | 1,880 | 1,895 | 1,868 | 1,882 | +1.84% | 1,607,900 | 6608億3826万 | +10.64% | 9.9 | 1.57 |
| 02/22 | 1,820 | 1,854 | 1,806 | 1,848 | +0.27% | 1,558,600 | 6488億9963万 | +9.28% | 9.72 | 1.54 |
| 02/21 | 1,817 | 1,886 | 1,815 | 1,843 | +2.22% | 3,104,000 | 6471億4395万 | +9.57% | 9.7 | 1.54 |
| 02/20 | 1,800 | 1,808 | 1,781 | 1,803 | +1.29% | 1,460,900 | 6330億9850万 | +7.83% | 9.49 | 1.51 |
| 02/19 | 1,760 | 1,814 | 1,758 | 1,780 | +0.39% | 1,873,200 | 6250億2237万 | +7.1% | 9.37 | 1.49 |
| 02/18 | 1,740 | 1,783 | 1,733 | 1,773 | +4.17% | 2,286,100 | 6225億6442万 | +7.26% | 9.33 | 1.48 |
| 02/15 | 1,743 | 1,744 | 1,693 | 1,702 | -2.41% | 1,899,600 | 5976億3375万 | +3.65% | 8.96 | 1.42 |
| 02/14 | 1,733 | 1,755 | 1,731 | 1,744 | +0.58% | 1,333,900 | 6123億8147万 | +6.67% | 9.18 | 1.46 |
| 02/13 | 1,748 | 1,760 | 1,724 | 1,734 | -0.8% | 1,445,900 | 6088億7011万 | +6.77% | 9.12 | 1.45 |
| 02/12 | 1,717 | 1,754 | 1,707 | 1,748 | +3.55% | 1,620,200 | 6137億8601万 | +8.24% | 9.2 | 1.46 |
| 02/08 | 1,677 | 1,718 | 1,677 | 1,688 | -1.17% | 2,025,100 | 5927億1784万 | +5.24% | 8.88 | 1.41 |
| 02/07 | 1,696 | 1,729 | 1,695 | 1,708 | -0.64% | 1,459,000 | 5997億4056万 | +7.15% | 8.99 | 1.43 |
| 02/06 | 1,652 | 1,729 | 1,640 | 1,719 | +6.05% | 2,408,300 | 6036億306万 | +8.45% | 9.05 | 1.44 |
| 02/05 | 1,632 | 1,655 | 1,621 | 1,621 | -1.82% | 1,371,300 | 5691億9172万 | +2.92% | 8.53 | 1.35 |
| 02/04 | 1,671 | 1,671 | 1,637 | 1,651 | +0.36% | 1,660,400 | 5797億2580万 | +5.29% | 8.69 | 1.38 |
| 02/01 | 1,633 | 1,661 | 1,622 | 1,645 | +0.67% | 2,196,100 | 5776億1899万 | +5.45% | 8.66 | 1.37 |
| 01/31 | 1,621 | 1,634 | 1,606 | 1,634 | -0.31% | 2,106,500 | 5737億5649万 | +5.22% | 8.6 | 1.37 |
| 01/30 | 1,618 | 1,640 | 1,617 | 1,639 | +1.42% | 1,502,100 | 5755億1217万 | +6.02% | 8.62 | 1.37 |
| 01/29 | 1,623 | 1,644 | 1,611 | 1,616 | -1.52% | 2,359,300 | 5674億3604万 | +5.07% | 8.5 | 1.35 |
| 01/28 | 1,670 | 1,673 | 1,638 | 1,641 | -1.32% | 1,699,800 | 5762億1444万 | +7.33% | 8.64 | 1.37 |
| 01/25 | 1,640 | 1,667 | 1,637 | 1,663 | +2.15% | 1,424,100 | 5839億3944万 | +9.62% | 8.75 | 1.39 |
| 01/24 | 1,594 | 1,629 | 1,589 | 1,628 | +2.13% | 1,106,700 | 5716億4967万 | +8.17% | 8.57 | 1.36 |
| 01/23 | 1,599 | 1,623 | 1,572 | 1,594 | -0.99% | 1,741,700 | 5597億1104万 | +6.62% | 8.39 | 1.33 |
| 01/22 | 1,606 | 1,628 | 1,589 | 1,610 | +0.5% | 1,570,700 | 5653億2922万 | +8.27% | 8.47 | 1.35 |
| 01/21 | 1,635 | 1,638 | 1,602 | 1,602 | -1.96% | 1,460,700 | 5625億2013万 | +8.39% | 8.43 | 1.34 |
| 01/18 | 1,643 | 1,658 | 1,630 | 1,634 | +0.55% | 2,008,500 | 5737億5649万 | +11.23% | 8.6 | 1.37 |
| 01/17 | 1,597 | 1,625 | 1,595 | 1,625 | +2.01% | 2,410,100 | 5705億9626万 | +11.3% | 8.55 | 1.36 |
| 01/16 | 1,600 | 1,641 | 1,588 | 1,593 | +1.46% | 2,586,600 | 5593億5991万 | +9.86% | 8.38 | 1.33 |
| 01/15 | 1,549 | 1,579 | 1,545 | 1,570 | +2.15% | 1,226,200 | 5512億8377万 | +8.88% | 8.26 | 1.31 |
| 01/11 | 1,506 | 1,542 | 1,506 | 1,537 | +2.06% | 2,511,900 | 5396億9628万 | +7.11% | 8.09 | 1.28 |
| 01/10 | 1,509 | 1,519 | 1,498 | 1,506 | -0.53% | 1,812,300 | 5288億1106万 | +5.39% | 7.92 | 1.26 |
| 01/09 | 1,502 | 1,523 | 1,493 | 1,514 | +1.47% | 1,369,700 | 5316億2015万 | +6.32% | 7.97 | 1.27 |
| 01/08 | 1,499 | 1,506 | 1,484 | 1,492 | -0.13% | 1,511,100 | 5238億9515万 | +5.22% | 7.85 | 1.25 |
| 01/07 | 1,489 | 1,525 | 1,487 | 1,494 | +1.15% | 1,557,200 | 5245億9743万 | +5.81% | 7.86 | 1.25 |
| 01/04 | 1,459 | 1,477 | 1,451 | 1,477 | +2.78% | 1,550,200 | 5186億2811万 | +5.12% | 7.77 | 1.23 |
| 2012 |
| 12/28 | 1,486 | 1,488 | 1,435 | 1,437 | -2.84% | 1,841,800 | - | +2.64% | - | - |
| 12/27 | 1,473 | 1,487 | 1,465 | 1,479 | +0.68% | 1,266,900 | - | +5.87% | - | - |
| 12/26 | 1,459 | 1,469 | 1,440 | 1,469 | +1.03% | 1,202,600 | - | +5.46% | - | - |
| 12/25 | 1,462 | 1,466 | 1,446 | 1,454 | -0.21% | 1,249,200 | - | +4.6% | - | - |
| 12/21 | 1,470 | 1,471 | 1,444 | 1,457 | -0.27% | 1,907,900 | - | +5.12% | - | - |
| 12/20 | 1,459 | 1,481 | 1,456 | 1,461 | -0.07% | 2,457,500 | - | +5.79% | - | - |
| 12/19 | 1,454 | 1,518 | 1,451 | 1,462 | +1.32% | 4,199,700 | - | +6.17% | - | - |
| 12/18 | 1,388 | 1,448 | 1,384 | 1,443 | +4.41% | 3,449,200 | - | +5.25% | - | - |
| 12/17 | 1,369 | 1,386 | 1,355 | 1,382 | +2.45% | 1,902,700 | - | +1.17% | - | - |
| 12/14 | 1,362 | 1,373 | 1,346 | 1,349 | -1.1% | 3,810,500 | - | -1.17% | - | - |
| 12/13 | 1,382 | 1,383 | 1,357 | 1,364 | -0.94% | 1,177,300 | - | -0.07% | - | - |
| 12/12 | 1,393 | 1,393 | 1,368 | 1,377 | -0.51% | 980,300 | - | +0.88% | - | - |
| 12/11 | 1,398 | 1,399 | 1,382 | 1,384 | -0.65% | 1,224,800 | - | +1.32% | - | - |
| 12/10 | 1,397 | 1,400 | 1,384 | 1,393 | +0.72% | 868,000 | - | +2.05% | - | - |
| 12/07 | 1,397 | 1,400 | 1,381 | 1,383 | -0.72% | 1,152,500 | - | +1.47% | - | - |
| 12/06 | 1,390 | 1,406 | 1,390 | 1,393 | +0.43% | 1,076,000 | - | +2.43% | - | - |
| 12/05 | 1,376 | 1,396 | 1,376 | 1,387 | +0.14% | 921,200 | - | +2.14% | - | - |
| 12/04 | 1,382 | 1,399 | 1,369 | 1,385 | -0.22% | 1,209,500 | - | +2.14% | - | - |
| 12/03 | 1,405 | 1,405 | 1,383 | 1,388 | -0.57% | 973,900 | - | +2.66% | - | - |
| 11/30 | 1,380 | 1,402 | 1,378 | 1,396 | +1.38% | 1,979,700 | - | +3.64% | - | - |
| 11/29 | 1,369 | 1,380 | 1,357 | 1,377 | +1.55% | 1,114,700 | - | +2.61% | - | - |
| 11/28 | 1,361 | 1,374 | 1,354 | 1,356 | -0.29% | 1,013,600 | - | +1.35% | - | - |
| 11/27 | 1,323 | 1,371 | 1,322 | 1,360 | +3.26% | 2,217,100 | - | +1.95% | - | - |
| 11/26 | 1,349 | 1,353 | 1,314 | 1,317 | -1.94% | 2,672,500 | - | -0.98% | - | - |
| 11/22 | 1,369 | 1,372 | 1,320 | 1,343 | -1.9% | 2,183,500 | - | +1.21% | - | - |
| 11/21 | 1,372 | 1,380 | 1,356 | 1,369 | 0% | 1,236,100 | - | +3.4% | - | - |
| 11/20 | 1,390 | 1,391 | 1,361 | 1,369 | -1.51% | 1,888,200 | - | +3.87% | - | - |
| 11/19 | 1,377 | 1,395 | 1,370 | 1,390 | +1.98% | 1,395,300 | - | +5.78% | - | - |
| 11/16 | 1,346 | 1,363 | 1,325 | 1,363 | +1.41% | 1,812,200 | - | +4.2% | - | - |
| 11/15 | 1,349 | 1,357 | 1,336 | 1,344 | -0.3% | 1,240,200 | - | +3.15% | - | - |
| 11/14 | 1,326 | 1,389 | 1,325 | 1,348 | +2.2% | 2,967,600 | - | +3.85% | - | - |
| 11/13 | 1,320 | 1,331 | 1,309 | 1,319 | -0.53% | 1,076,300 | - | +2.09% | - | - |
| 11/12 | 1,327 | 1,339 | 1,323 | 1,326 | -1.27% | 978,700 | - | +2.87% | - | - |
| 11/09 | 1,330 | 1,364 | 1,320 | 1,343 | +0.15% | 1,876,700 | - | +4.6% | - | - |
| 11/08 | 1,373 | 1,381 | 1,333 | 1,341 | -3.25% | 2,038,900 | - | +4.93% | - | - |
| 11/07 | 1,390 | 1,396 | 1,378 | 1,386 | -0.43% | 1,616,600 | - | +9.13% | - | - |
| 11/06 | 1,355 | 1,409 | 1,351 | 1,392 | +3.26% | 3,694,200 | - | +10.3% | - | - |
| 11/05 | 1,335 | 1,361 | 1,329 | 1,348 | +0.6% | 1,743,400 | - | +7.5% | - | - |
| 11/02 | 1,302 | 1,362 | 1,299 | 1,340 | +0.6% | 2,749,200 | - | +7.37% | - | - |
| 11/01 | 1,330 | 1,342 | 1,314 | 1,332 | +0.6% | 1,257,700 | - | +7.16% | - | - |
| 10/31 | 1,340 | 1,345 | 1,315 | 1,324 | -1.93% | 1,848,500 | - | +7.03% | - | - |
| 10/30 | 1,275 | 1,371 | 1,273 | 1,350 | +5.97% | 5,036,500 | - | +9.67% | - | - |
