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 | 3,425 | 3,500 | 3,405 | 3,475 | +1.16% | 273,700 | 2459億3152万 | +2.66% | 16 | 2.1 |
| 03/28 | 3,400 | 3,445 | 3,380 | 3,435 | +0.73% | 186,200 | 2431億65万 | +1.9% | 15.81 | 2.08 |
| 03/27 | 3,420 | 3,430 | 3,380 | 3,410 | -1.16% | 257,300 | 2413億3136万 | +1.46% | 15.7 | 2.06 |
| 03/26 | 3,445 | 3,470 | 3,430 | 3,450 | +0.29% | 281,400 | 2441億6223万 | +2.99% | 15.88 | 2.09 |
| 03/25 | 3,410 | 3,455 | 3,360 | 3,440 | +2.84% | 418,300 | 2434億5451万 | +2.99% | 15.84 | 2.08 |
| 03/22 | 3,455 | 3,470 | 3,340 | 3,345 | -3.74% | 359,100 | 2367億3120万 | +0.51% | 15.4 | 2.02 |
| 03/21 | 3,500 | 3,645 | 3,450 | 3,475 | +0.14% | 358,900 | 2459億3152万 | +4.67% | 16 | 2.1 |
| 03/19 | 3,430 | 3,485 | 3,430 | 3,470 | +1.61% | 247,900 | 2455億7766万 | +4.93% | 15.97 | 2.1 |
| 03/18 | 3,400 | 3,465 | 3,400 | 3,415 | -1.87% | 153,700 | 2416億8522万 | +3.61% | 15.72 | 2.07 |
| 03/15 | 3,445 | 3,495 | 3,430 | 3,480 | +0.87% | 486,500 | 2462億8538万 | +6.07% | 16.02 | 2.11 |
| 03/14 | 3,440 | 3,465 | 3,390 | 3,450 | +0.73% | 180,600 | 2441億6223万 | +5.67% | 15.88 | 2.09 |
| 03/13 | 3,445 | 3,465 | 3,405 | 3,425 | 0% | 228,500 | 2423億9294万 | +5.45% | 15.77 | 2.07 |
| 03/12 | 3,455 | 3,465 | 3,415 | 3,425 | -1.01% | 281,600 | 2423億9294万 | +6.04% | 15.77 | 2.07 |
| 03/11 | 3,500 | 3,500 | 3,430 | 3,460 | +0.29% | 206,900 | 2448億6995万 | +7.72% | 15.93 | 2.09 |
| 03/08 | 3,450 | 3,480 | 3,390 | 3,450 | +0.15% | 385,700 | 2441億6223万 | +8.02% | 15.88 | 2.09 |
| 03/07 | 3,500 | 3,500 | 3,430 | 3,445 | -0.29% | 251,100 | 2438億837万 | +8.47% | 15.86 | 2.08 |
| 03/06 | 3,390 | 3,475 | 3,370 | 3,455 | +3.75% | 423,600 | 2445億1609万 | +9.37% | 15.91 | 2.09 |
| 03/05 | 3,365 | 3,365 | 3,300 | 3,330 | -1.48% | 231,400 | 2356億6963万 | +6.12% | 15.33 | 2.01 |
| 03/04 | 3,310 | 3,390 | 3,300 | 3,380 | +2.58% | 260,100 | 2392億821万 | +8.23% | 15.56 | 2.04 |
| 03/01 | 3,220 | 3,310 | 3,200 | 3,295 | +1.54% | 223,000 | 2331億9262万 | +6.02% | 15.17 | 1.99 |
| 02/28 | 3,195 | 3,290 | 3,195 | 3,245 | +1.56% | 320,400 | 2296億5404万 | +4.91% | 14.94 | 1.96 |
| 02/27 | 3,240 | 3,270 | 3,190 | 3,195 | -0.47% | 253,900 | 2261億1546万 | +3.8% | 14.71 | 1.93 |
| 02/26 | 3,235 | 3,260 | 3,195 | 3,210 | -1.68% | 194,300 | 2271億7703万 | +4.73% | 14.78 | 1.94 |
| 02/25 | 3,240 | 3,305 | 3,235 | 3,265 | +2.35% | 263,600 | 2310億6947万 | +6.94% | 15.03 | 1.98 |
| 02/22 | 3,140 | 3,200 | 3,120 | 3,190 | +2.08% | 326,300 | 2257億6160万 | +4.97% | 14.69 | 1.93 |
| 02/21 | 3,180 | 3,220 | 3,100 | 3,125 | -2.34% | 365,800 | 2211億6144万 | +3.27% | 14.39 | 1.89 |
| 02/20 | 3,195 | 3,225 | 3,165 | 3,200 | +2.07% | 257,700 | 2264億6931万 | +6.14% | 14.73 | 1.94 |
| 02/19 | 3,135 | 3,175 | 3,085 | 3,135 | -1.72% | 287,600 | 2218億6916万 | +4.43% | 14.43 | 1.9 |
| 02/18 | 3,150 | 3,195 | 3,135 | 3,190 | +1.27% | 219,700 | 2257億6160万 | +6.72% | 14.69 | 1.93 |
| 02/15 | 3,125 | 3,170 | 3,105 | 3,150 | +0.32% | 188,100 | 2229億3073万 | +5.95% | 14.5 | 1.91 |
| 02/14 | 3,145 | 3,210 | 3,140 | 3,140 | -0.16% | 211,800 | 2222億2301万 | +6.12% | 14.46 | 1.9 |
| 02/13 | 3,260 | 3,350 | 3,115 | 3,145 | -1.87% | 299,100 | 2225億7687万 | +6.86% | 14.48 | 1.9 |
| 02/12 | 3,110 | 3,260 | 3,110 | 3,205 | +5.25% | 359,700 | 2268億2317万 | +9.54% | 14.75 | 1.94 |
| 02/08 | 3,100 | 3,125 | 3,040 | 3,045 | -0.98% | 243,800 | 2154億9971万 | +4.82% | 14.02 | 1.84 |
| 02/07 | 3,040 | 3,095 | 3,035 | 3,075 | +1.99% | 282,800 | 2176億2286万 | +6.51% | 14.16 | 1.86 |
| 02/06 | 3,000 | 3,035 | 2,988 | 3,015 | +1.24% | 269,700 | 2133億7656万 | +5.09% | 13.88 | 1.82 |
| 02/05 | 2,968 | 3,010 | 2,967 | 2,978 | -0.1% | 243,800 | 2107億5800万 | +4.31% | 13.71 | 1.8 |
| 02/04 | 2,999 | 3,005 | 2,962 | 2,981 | -0.57% | 156,400 | 2109億7032万 | +4.89% | 13.72 | 1.8 |
| 02/01 | 3,000 | 3,010 | 2,988 | 2,998 | -0.4% | 197,400 | 2121億7344万 | +5.97% | 13.8 | 1.81 |
| 01/31 | 3,020 | 3,040 | 2,983 | 3,010 | -0.17% | 370,200 | 2130億2270万 | +6.89% | 13.86 | 1.82 |
| 01/30 | 2,957 | 3,025 | 2,922 | 3,015 | +2.55% | 310,800 | 2133億7656万 | +7.56% | 13.88 | 1.82 |
| 01/29 | 2,957 | 2,981 | 2,925 | 2,940 | -0.57% | 149,600 | 2080億6868万 | +5.49% | 13.53 | 1.78 |
| 01/28 | 3,000 | 3,005 | 2,954 | 2,957 | -1.3% | 236,000 | 2092億7180万 | +6.52% | 13.61 | 1.79 |
| 01/25 | 2,986 | 3,010 | 2,951 | 2,996 | +2.88% | 334,200 | 2120億3189万 | +8.59% | 13.79 | 1.81 |
| 01/24 | 2,898 | 2,935 | 2,889 | 2,912 | +1.01% | 284,200 | 2060億8707万 | +6.16% | 13.41 | 1.76 |
| 01/23 | 2,921 | 3,010 | 2,883 | 2,883 | +0.42% | 585,200 | 2040億3470万 | +5.49% | 13.27 | 1.74 |
| 01/22 | 2,890 | 2,906 | 2,837 | 2,871 | -1% | 235,000 | 2031億8544万 | +5.4% | 13.22 | 1.74 |
| 01/21 | 2,900 | 2,917 | 2,873 | 2,900 | -0.31% | 162,600 | 2052億3781万 | +6.74% | 13.35 | 1.75 |
| 01/18 | 2,917 | 2,954 | 2,897 | 2,909 | +0.76% | 265,000 | 2058億7476万 | +7.46% | 13.39 | 1.76 |
| 01/17 | 2,878 | 2,894 | 2,835 | 2,887 | +1.44% | 228,200 | 2043億1778万 | +7.01% | 13.29 | 1.75 |
| 01/16 | 2,865 | 2,890 | 2,821 | 2,846 | -0.52% | 224,700 | 2014億1615万 | +5.88% | 13.1 | 1.72 |
| 01/15 | 2,853 | 2,916 | 2,853 | 2,861 | +1.2% | 215,500 | 2024億7772万 | +6.79% | 13.17 | 1.73 |
| 01/11 | 2,822 | 2,848 | 2,803 | 2,827 | +1.29% | 165,000 | 2000億7148万 | +5.88% | 13.01 | 1.71 |
| 01/10 | 2,780 | 2,811 | 2,769 | 2,791 | +0.32% | 261,900 | 1975億2370万 | +4.77% | 12.85 | 1.69 |
| 01/09 | 2,744 | 2,797 | 2,715 | 2,782 | +1.5% | 501,700 | 1968億8676万 | +4.59% | 12.81 | 1.68 |
| 01/08 | 2,724 | 2,750 | 2,717 | 2,741 | +0.88% | 265,800 | 1939億8512万 | +3.16% | 12.62 | 1.66 |
| 01/07 | 2,689 | 2,730 | 2,663 | 2,717 | +1.23% | 285,200 | 1922億8660万 | +2.37% | 12.51 | 1.64 |
| 01/04 | 2,655 | 2,684 | 2,634 | 2,684 | +2.84% | 299,700 | 1899億5114万 | +1.24% | 12.36 | 1.62 |
| 2012 |
| 12/28 | 2,639 | 2,640 | 2,599 | 2,610 | -0.53% | 243,900 | - | -1.55% | - | - |
| 12/27 | 2,653 | 2,657 | 2,624 | 2,624 | -0.83% | 183,300 | - | -1.17% | - | - |
| 12/26 | 2,655 | 2,660 | 2,620 | 2,646 | -0.19% | 127,000 | - | -0.41% | - | - |
| 12/25 | 2,690 | 2,694 | 2,646 | 2,651 | -0.15% | 221,700 | - | -0.26% | - | - |
| 12/21 | 2,697 | 2,697 | 2,648 | 2,655 | -0.71% | 359,700 | - | -0.08% | - | - |
| 12/20 | 2,677 | 2,699 | 2,668 | 2,674 | -0.67% | 329,400 | - | +0.56% | - | - |
| 12/19 | 2,636 | 2,694 | 2,622 | 2,692 | +2.87% | 598,700 | - | +1.2% | - | - |
| 12/18 | 2,642 | 2,670 | 2,616 | 2,617 | -1.58% | 500,100 | - | -1.65% | - | - |
| 12/17 | 2,609 | 2,662 | 2,584 | 2,659 | +4.32% | 730,600 | - | -0.23% | - | - |
| 12/14 | 2,599 | 2,623 | 2,541 | 2,549 | -1.7% | 727,600 | - | -4.42% | - | - |
| 12/13 | 2,668 | 2,669 | 2,585 | 2,593 | -2.26% | 467,400 | - | -2.77% | - | - |
| 12/12 | 2,670 | 2,689 | 2,644 | 2,653 | -0.15% | 399,200 | - | -0.45% | - | - |
| 12/11 | 2,680 | 2,689 | 2,648 | 2,657 | -1.26% | 297,600 | - | -0.23% | - | - |
| 12/10 | 2,707 | 2,722 | 2,663 | 2,691 | +1.01% | 500,800 | - | +1.17% | - | - |
| 12/07 | 2,675 | 2,679 | 2,654 | 2,664 | -0.41% | 468,000 | - | +0.26% | - | - |
| 12/06 | 2,636 | 2,676 | 2,625 | 2,675 | +1.75% | 609,900 | - | +0.83% | - | - |
| 12/05 | 2,621 | 2,648 | 2,616 | 2,629 | -0.34% | 418,300 | - | -0.72% | - | - |
| 12/04 | 2,601 | 2,664 | 2,596 | 2,638 | +0.19% | 511,800 | - | -0.19% | - | - |
| 12/03 | 2,688 | 2,692 | 2,628 | 2,633 | -1.68% | 567,300 | - | -0.19% | - | - |
| 11/30 | 2,705 | 2,727 | 2,670 | 2,678 | -0.78% | 761,400 | - | +1.75% | - | - |
| 11/29 | 2,698 | 2,710 | 2,690 | 2,699 | +0.45% | 272,700 | - | +2.78% | - | - |
| 11/28 | 2,674 | 2,695 | 2,658 | 2,687 | +0.11% | 255,400 | - | +2.64% | - | - |
| 11/27 | 2,645 | 2,697 | 2,637 | 2,684 | +2.13% | 554,000 | - | +2.84% | - | - |
| 11/26 | 2,698 | 2,700 | 2,622 | 2,628 | -2.23% | 597,900 | - | +0.92% | - | - |
| 11/22 | 2,700 | 2,706 | 2,660 | 2,688 | -0.44% | 495,200 | - | +3.46% | - | - |
| 11/21 | 2,706 | 2,728 | 2,684 | 2,700 | +0.22% | 521,200 | - | +4.13% | - | - |
| 11/20 | 2,654 | 2,701 | 2,654 | 2,694 | +1.55% | 493,800 | - | +4.22% | - | - |
| 11/19 | 2,647 | 2,669 | 2,615 | 2,653 | +0.26% | 523,000 | - | +3.07% | - | - |
| 11/16 | 2,695 | 2,695 | 2,637 | 2,646 | -1.78% | 739,100 | - | +3.2% | - | - |
| 11/15 | 2,700 | 2,703 | 2,669 | 2,694 | -0.44% | 418,600 | - | +5.48% | - | - |
| 11/14 | 2,700 | 2,707 | 2,671 | 2,706 | -0.04% | 369,600 | - | +6.45% | - | - |
| 11/13 | 2,702 | 2,714 | 2,658 | 2,707 | -0.7% | 837,900 | - | +7% | - | - |
| 11/12 | 2,700 | 2,748 | 2,692 | 2,726 | +0.66% | 599,900 | - | +8.22% | - | - |
| 11/09 | 2,701 | 2,799 | 2,685 | 2,708 | +6.82% | 1,730,000 | - | +8.02% | - | - |
| 11/08 | 2,560 | 2,562 | 2,485 | 2,535 | -1.02% | 500,600 | - | +1.52% | - | - |
| 11/07 | 2,600 | 2,627 | 2,537 | 2,561 | -1.5% | 518,700 | - | +2.73% | - | - |
| 11/06 | 2,599 | 2,614 | 2,596 | 2,600 | +0.5% | 450,800 | - | +4.5% | - | - |
| 11/05 | 2,584 | 2,611 | 2,580 | 2,587 | -0.27% | 301,700 | - | +4.27% | - | - |
| 11/02 | 2,592 | 2,608 | 2,577 | 2,594 | +0.31% | 312,200 | - | +4.81% | - | - |
| 11/01 | 2,536 | 2,592 | 2,513 | 2,586 | +1.41% | 363,600 | - | +4.65% | - | - |
| 10/31 | 2,497 | 2,576 | 2,481 | 2,550 | +1.8% | 459,400 | - | +3.45% | - | - |
| 10/30 | 2,498 | 2,536 | 2,494 | 2,505 | +0.52% | 311,900 | - | +1.71% | - | - |
