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 |
|---|
| 2016 | 4/1, 株式分割 1→5 |
| 2013 |
| 03/29 | 1,150 | 1,152 | 1,126 | 1,146 | -1.38% | 1,406,500 | 6752億6617万 | +9.77% | 29.45 | 1.54 |
| 03/28 | 1,160 | 1,222 | 1,148 | 1,162 | -0.68% | 3,084,500 | 6846億9397万 | +11.95% | 29.86 | 1.56 |
| 03/27 | 1,140 | 1,174 | 1,140 | 1,170 | +1.74% | 1,903,000 | 6894億787万 | +13.48% | 30.07 | 1.57 |
| 03/26 | 1,130 | 1,170 | 1,122 | 1,150 | +3.23% | 2,281,000 | 6776億2312万 | +12.41% | 29.56 | 1.55 |
| 03/25 | 1,126 | 1,134 | 1,114 | 1,114 | +2.01% | 1,522,000 | 6564億1057万 | +9.65% | 28.63 | 1.5 |
| 03/22 | 1,084 | 1,120 | 1,082 | 1,092 | +1.3% | 2,184,500 | 6434億4735万 | +8.12% | 28.07 | 1.47 |
| 03/21 | 1,052 | 1,094 | 1,048 | 1,078 | +2.47% | 1,763,000 | 6351億9802万 | +7.37% | 27.71 | 1.45 |
| 03/19 | 1,038 | 1,054 | 1,038 | 1,052 | +1.54% | 1,116,500 | 6198億7785万 | +5.2% | 27.04 | 1.41 |
| 03/18 | 1,030 | 1,050 | 1,028 | 1,036 | -1.33% | 1,813,500 | 6104億5005万 | +3.91% | 26.63 | 1.39 |
| 03/15 | 1,032 | 1,050 | 1,032 | 1,050 | +1.94% | 1,215,500 | 6186億9937万 | +5.53% | 26.99 | 1.41 |
| 03/14 | 1,030 | 1,042 | 1,028 | 1,030 | -0.19% | 782,500 | 6069億1462万 | +3.83% | 26.47 | 1.39 |
| 03/13 | 1,036 | 1,054 | 1,028 | 1,032 | -2.27% | 1,096,000 | 6080億9310万 | +4.24% | 26.52 | 1.39 |
| 03/12 | 1,034 | 1,064 | 1,032 | 1,056 | +2.52% | 2,075,000 | 6222億3480万 | +6.88% | 27.14 | 1.42 |
| 03/11 | 1,016 | 1,030 | 1,012 | 1,030 | +1.98% | 1,269,000 | 6069億1462万 | +4.67% | 26.47 | 1.39 |
| 03/08 | 1,010 | 1,010 | 1,002 | 1,010 | 0% | 795,500 | 5951億2987万 | +2.85% | 25.96 | 1.36 |
| 03/07 | 999 | 1,010 | 997 | 1,010 | +1.61% | 1,571,000 | 5951億2987万 | +3.06% | 25.96 | 1.36 |
| 03/06 | 996 | 997 | 992 | 994 | -0.1% | 837,000 | 5857億207万 | +1.53% | 25.55 | 1.34 |
| 03/05 | 993 | 998 | 988 | 995 | 0% | 780,500 | 5862億9131万 | +1.84% | 25.57 | 1.34 |
| 03/04 | 997 | 1,004 | 992 | 995 | -0.2% | 1,219,000 | 5862億9131万 | +1.95% | 25.57 | 1.34 |
| 03/01 | 977 | 997 | 965 | 997 | +1.32% | 1,392,000 | 5874億6978万 | +2.36% | 25.62 | 1.34 |
| 02/28 | 972 | 989 | 972 | 984 | +1.34% | 830,000 | 5798億970万 | +1.13% | 25.29 | 1.32 |
| 02/27 | 976 | 987 | 971 | 971 | -1.02% | 757,000 | 5721億4961万 | +0.1% | 24.96 | 1.31 |
| 02/26 | 981 | 982 | 972 | 981 | -0.71% | 1,153,000 | 5780億4198万 | +1.24% | 25.21 | 1.32 |
| 02/25 | 987 | 991 | 981 | 988 | +0.82% | 760,000 | 5821億6665万 | +2.07% | 25.39 | 1.33 |
| 02/22 | 982 | 988 | 970 | 980 | -0.41% | 1,122,000 | 5774億5275万 | +1.45% | 25.19 | 1.32 |
| 02/21 | 983 | 984 | 970 | 984 | -0.2% | 964,500 | 5798億970万 | +1.97% | 25.29 | 1.32 |
| 02/20 | 983 | 993 | 977 | 986 | +0.61% | 1,346,500 | 5809億8817万 | +2.28% | 25.34 | 1.33 |
| 02/19 | 968 | 980 | 966 | 980 | +1.03% | 741,000 | 5774億5275万 | +1.77% | 25.19 | 1.32 |
| 02/18 | 963 | 974 | 959 | 970 | +1.04% | 670,000 | 5715億6037万 | +0.94% | 24.93 | 1.3 |
| 02/15 | 956 | 960 | 948 | 960 | +0.21% | 1,042,500 | 5656億6800万 | +0.1% | 24.67 | 1.29 |
| 02/14 | 978 | 978 | 958 | 958 | -2.34% | 1,126,500 | 5644億8952万 | +0.1% | 24.62 | 1.29 |
| 02/13 | 982 | 985 | 970 | 981 | +0.31% | 364,500 | 5780億4198万 | +2.72% | 25.21 | 1.32 |
| 02/12 | 976 | 985 | 972 | 978 | +1.24% | 1,072,000 | 5762億7427万 | +2.73% | 25.14 | 1.32 |
| 02/08 | 980 | 980 | 962 | 966 | -1.43% | 614,000 | 5692億342万 | +1.79% | 24.83 | 1.3 |
| 02/07 | 982 | 984 | 977 | 980 | -0.81% | 830,000 | 5774億5275万 | +3.7% | 25.19 | 1.32 |
| 02/06 | 974 | 988 | 970 | 988 | +1.96% | 855,000 | 5821億6665万 | +4.99% | 25.39 | 1.33 |
| 02/05 | 963 | 974 | 963 | 969 | -0.41% | 714,000 | 5709億7113万 | +3.3% | 24.9 | 1.3 |
| 02/04 | 980 | 980 | 968 | 973 | -0.21% | 449,000 | 5733億2808万 | +4.06% | 25.01 | 1.31 |
| 02/01 | 972 | 975 | 966 | 975 | +1.25% | 507,000 | 5745億656万 | +4.61% | 25.06 | 1.31 |
| 01/31 | 973 | 976 | 957 | 963 | -1.03% | 937,000 | 5674億3571万 | +3.66% | 24.75 | 1.3 |
| 01/30 | 960 | 976 | 957 | 973 | +1.88% | 803,000 | 5733億2808万 | +4.96% | 25.01 | 1.31 |
| 01/29 | 954 | 961 | 952 | 955 | 0% | 475,000 | 5627億2181万 | +3.47% | 24.54 | 1.28 |
| 01/28 | 967 | 968 | 952 | 955 | -0.31% | 595,000 | 5627億2181万 | +3.69% | 24.54 | 1.28 |
| 01/25 | 960 | 964 | 956 | 958 | 0% | 855,500 | 5644億8952万 | +4.36% | 24.62 | 1.29 |
| 01/24 | 927 | 958 | 926 | 958 | +3.01% | 822,000 | 5644億8952万 | +4.59% | 24.62 | 1.29 |
| 01/23 | 934 | 942 | 930 | 930 | -1.27% | 691,500 | 5479億9087万 | +1.75% | 23.9 | 1.25 |
| 01/22 | 948 | 949 | 929 | 942 | -0.63% | 1,070,000 | 5550億6172万 | +3.06% | 24.21 | 1.27 |
| 01/21 | 952 | 959 | 945 | 948 | -0.42% | 469,000 | 5585億9715万 | +3.83% | 24.36 | 1.28 |
| 01/18 | 956 | 958 | 947 | 952 | +0.53% | 800,500 | 5609億5410万 | +4.5% | 24.47 | 1.28 |
| 01/17 | 950 | 951 | 936 | 947 | +0.32% | 758,500 | 5580億791万 | +4.07% | 24.34 | 1.27 |
| 01/16 | 959 | 960 | 942 | 944 | -1.77% | 810,500 | 5562億4020万 | +3.96% | 24.26 | 1.27 |
| 01/15 | 940 | 961 | 939 | 961 | +3.11% | 1,060,000 | 5662億5723万 | +5.95% | 24.7 | 1.29 |
| 01/11 | 924 | 938 | 921 | 932 | +1.41% | 1,061,500 | 5491億6935万 | +3.1% | 23.95 | 1.25 |
| 01/10 | 913 | 920 | 909 | 919 | +1.1% | 656,500 | 5415億926万 | +1.77% | 23.62 | 1.24 |
| 01/09 | 912 | 917 | 902 | 909 | -0.22% | 682,000 | 5356億1688万 | +0.66% | 23.36 | 1.22 |
| 01/08 | 904 | 916 | 900 | 911 | +0.89% | 684,000 | 5367億9536万 | +1% | 23.41 | 1.23 |
| 01/07 | 906 | 908 | 899 | 903 | -0.11% | 628,000 | 5320億8146万 | +0.11% | 23.21 | 1.21 |
| 01/04 | 888 | 904 | 886 | 904 | +2.49% | 956,000 | 5326億7070万 | +0.33% | 23.23 | 1.22 |
| 2012 |
| 12/28 | 885 | 886 | 879 | 882 | -0.34% | 623,000 | - | -2% | - | - |
| 12/27 | 892 | 898 | 885 | 885 | -1.45% | 670,000 | - | -1.67% | - | - |
| 12/26 | 903 | 904 | 895 | 898 | 0% | 316,000 | - | -0.22% | - | - |
| 12/25 | 907 | 908 | 896 | 898 | -0.66% | 487,000 | - | -0.22% | - | - |
| 12/21 | 900 | 909 | 899 | 904 | +1.01% | 820,000 | - | +0.44% | - | - |
| 12/20 | 900 | 908 | 895 | 895 | -0.67% | 1,015,000 | - | -0.44% | - | - |
| 12/19 | 894 | 902 | 892 | 901 | +0.78% | 711,000 | - | +0.22% | - | - |
| 12/18 | 898 | 900 | 891 | 894 | -0.56% | 893,000 | - | -0.45% | - | - |
| 12/17 | 900 | 907 | 891 | 899 | +1.24% | 769,500 | - | +0.11% | - | - |
| 12/14 | 899 | 906 | 885 | 888 | -1% | 938,500 | - | -1.11% | - | - |
| 12/13 | 911 | 913 | 896 | 897 | -1.32% | 646,500 | - | -0.22% | - | - |
| 12/12 | 918 | 919 | 905 | 909 | -0.98% | 598,500 | - | +1% | - | - |
| 12/11 | 915 | 918 | 914 | 918 | +0.11% | 367,000 | - | +2% | - | - |
| 12/10 | 915 | 917 | 910 | 917 | +0.66% | 643,500 | - | +1.66% | - | - |
| 12/07 | 911 | 919 | 906 | 911 | -0.65% | 627,500 | - | +0.77% | - | - |
| 12/06 | 914 | 922 | 912 | 917 | +0.55% | 885,000 | - | +1.33% | - | - |
| 12/05 | 898 | 912 | 897 | 912 | +1.45% | 780,000 | - | +0.55% | - | - |
| 12/04 | 900 | 906 | 897 | 899 | -0.11% | 565,000 | - | -1.1% | - | - |
| 12/03 | 903 | 909 | 895 | 900 | -0.33% | 646,000 | - | -1.21% | - | - |
| 11/30 | 910 | 910 | 902 | 903 | -0.66% | 769,500 | - | -1.1% | - | - |
| 11/29 | 903 | 909 | 897 | 909 | +1.34% | 554,500 | - | -0.76% | - | - |
| 11/28 | 896 | 909 | 895 | 897 | -0.66% | 651,000 | - | -2.18% | - | - |
| 11/27 | 896 | 908 | 896 | 903 | +1.69% | 858,500 | - | -1.74% | - | - |
| 11/26 | 893 | 897 | 886 | 888 | +0.11% | 781,500 | - | -3.58% | - | - |
| 11/22 | 885 | 890 | 880 | 887 | +0.91% | 1,545,500 | - | -4% | - | - |
| 11/21 | 880 | 889 | 867 | 879 | -0.45% | 1,429,500 | - | -5.08% | - | - |
| 11/20 | 910 | 910 | 883 | 883 | -1.78% | 658,000 | - | -4.85% | - | - |
| 11/19 | 880 | 902 | 880 | 899 | +1.24% | 472,500 | - | -3.33% | - | - |
| 11/16 | 890 | 891 | 881 | 888 | -0.22% | 490,500 | - | -4.72% | - | - |
| 11/15 | 889 | 892 | 884 | 890 | +0.11% | 296,500 | - | -4.71% | - | - |
| 11/14 | 877 | 892 | 873 | 889 | +1.6% | 298,500 | - | -5.02% | - | - |
| 11/13 | 889 | 889 | 873 | 875 | -1.8% | 424,000 | - | -6.72% | - | - |
| 11/12 | 896 | 897 | 891 | 891 | -1.11% | 426,000 | - | -5.21% | - | - |
| 11/09 | 897 | 905 | 897 | 901 | -0.22% | 367,500 | - | -4.45% | - | - |
| 11/08 | 917 | 919 | 902 | 903 | -1.85% | 524,000 | - | -4.34% | - | - |
| 11/07 | 934 | 936 | 920 | 920 | -1.39% | 862,000 | - | -2.75% | - | - |
| 11/06 | 949 | 950 | 930 | 933 | -2.81% | 1,100,000 | - | -1.37% | - | - |
| 11/05 | 946 | 962 | 946 | 960 | +0.84% | 580,000 | - | +1.48% | - | - |
| 11/02 | 963 | 965 | 948 | 952 | -0.73% | 432,500 | - | +0.63% | - | - |
| 11/01 | 955 | 960 | 947 | 959 | -0.52% | 467,500 | - | +1.37% | - | - |
| 10/31 | 943 | 964 | 942 | 964 | +1.9% | 728,000 | - | +2.01% | - | - |
| 10/30 | 957 | 964 | 946 | 946 | -1.56% | 405,000 | - | +0.11% | - | - |
