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 |
|---|
| 2014 | 2/24, 株式併合 1→1 |
| 2013 | 12/6, 株式分割 1→1.285 |
| 2013 |
| 03/29 | 1,678 | 1,685 | 1,665 | 1,671 | -0.65% | 158,831 | 871億2022万 | +1.54% | 16.99 | 1.79 |
| 03/28 | 1,680 | 1,695 | 1,661 | 1,682 | -0.92% | 158,703 | 876億9043万 | +2.76% | 17.1 | 1.8 |
| 03/27 | 1,675 | 1,699 | 1,666 | 1,698 | +0.74% | 154,223 | 885億502万 | +4.16% | 17.26 | 1.81 |
| 03/26 | 1,682 | 1,692 | 1,675 | 1,685 | -0.6% | 276,578 | 878億5335万 | +3.97% | 17.13 | 1.8 |
| 03/25 | 1,710 | 1,710 | 1,690 | 1,695 | +0.56% | 162,670 | 883億8283万 | +5.25% | 17.23 | 1.81 |
| 03/22 | 1,714 | 1,716 | 1,686 | 1,686 | -1.51% | 171,117 | 878億9408万 | +5.32% | 17.14 | 1.8 |
| 03/21 | 1,692 | 1,719 | 1,692 | 1,712 | +0.23% | 189,931 | 892億3815万 | +7.53% | 17.4 | 1.83 |
| 03/19 | 1,685 | 1,719 | 1,685 | 1,708 | +1.06% | 275,938 | 890億3450万 | +7.9% | 17.36 | 1.83 |
| 03/18 | 1,710 | 1,710 | 1,685 | 1,690 | -0.96% | 169,197 | 880億9772万 | +7.37% | 17.18 | 1.81 |
| 03/15 | 1,687 | 1,707 | 1,686 | 1,706 | +1.2% | 193,643 | 889億5304万 | +8.97% | 17.34 | 1.82 |
| 03/14 | 1,672 | 1,689 | 1,664 | 1,686 | +0.79% | 115,955 | 878億9408万 | +8.22% | 17.14 | 1.8 |
| 03/13 | 1,691 | 1,696 | 1,670 | 1,673 | -1.02% | 160,238 | 872億168万 | +7.86% | 17 | 1.79 |
| 03/12 | 1,695 | 1,706 | 1,685 | 1,690 | +0.32% | 227,303 | 880億9772万 | +9.53% | 17.18 | 1.81 |
| 03/11 | 1,699 | 1,701 | 1,676 | 1,685 | +0.09% | 254,436 | 878億1262万 | +9.74% | 17.12 | 1.8 |
| 03/08 | 1,699 | 1,703 | 1,675 | 1,683 | -0.83% | 313,694 | 877億3116万 | +10.14% | 17.1 | 1.8 |
| 03/07 | 1,710 | 1,717 | 1,692 | 1,697 | +0.56% | 248,037 | 884億6429万 | +11.58% | 17.25 | 1.81 |
| 03/06 | 1,689 | 1,694 | 1,661 | 1,688 | +1.31% | 260,068 | 879億7554万 | +11.55% | 17.15 | 1.8 |
| 03/05 | 1,644 | 1,731 | 1,643 | 1,666 | +3.85% | 557,123 | 868億3511万 | +10.76% | 16.93 | 1.78 |
| 03/04 | 1,641 | 1,649 | 1,588 | 1,604 | -0.29% | 356,185 | 836億1749万 | +7.22% | 16.3 | 1.71 |
| 03/01 | 1,562 | 1,616 | 1,558 | 1,609 | +3.68% | 414,803 | 838億6186万 | +7.97% | 16.35 | 1.72 |
| 02/28 | 1,548 | 1,562 | 1,535 | 1,552 | +1.22% | 284,385 | 808億8862万 | +4.63% | 15.77 | 1.66 |
| 02/27 | 1,503 | 1,563 | 1,500 | 1,533 | +3.81% | 876,320 | 799億1111万 | +3.72% | 15.58 | 1.64 |
| 02/26 | 1,487 | 1,502 | 1,474 | 1,477 | -1.2% | 266,851 | 769億7859万 | +0.18% | 15.01 | 1.58 |
| 02/25 | 1,474 | 1,501 | 1,474 | 1,495 | +1.54% | 160,110 | 779億1537万 | +1.47% | 15.19 | 1.6 |
| 02/22 | 1,462 | 1,485 | 1,451 | 1,472 | +0.53% | 198,506 | 767億3422万 | +0.07% | 14.96 | 1.57 |
| 02/21 | 1,481 | 1,492 | 1,458 | 1,464 | -1.78% | 250,085 | 763億2692万 | -0.39% | 14.88 | 1.57 |
| 02/20 | 1,484 | 1,501 | 1,481 | 1,491 | +1.27% | 185,324 | 777億1172万 | +1.55% | 15.15 | 1.59 |
| 02/19 | 1,429 | 1,478 | 1,427 | 1,472 | +2.34% | 306,270 | 767億3422万 | +0.34% | 14.96 | 1.57 |
| 02/18 | 1,422 | 1,448 | 1,417 | 1,438 | -0.54% | 362,072 | 749億8285万 | -1.75% | 14.62 | 1.54 |
| 02/15 | 1,457 | 1,471 | 1,427 | 1,446 | -1.17% | 208,361 | 753億9015万 | -1.14% | 14.7 | 1.55 |
| 02/14 | 1,469 | 1,483 | 1,453 | 1,463 | -0.85% | 203,754 | 762億8619万 | +0.24% | 14.87 | 1.56 |
| 02/13 | 1,493 | 1,510 | 1,469 | 1,476 | -1.15% | 198,890 | 769億3786万 | +1.44% | 15 | 1.58 |
| 02/12 | 1,500 | 1,531 | 1,488 | 1,493 | +0.21% | 302,943 | 778億3391万 | +2.97% | 15.18 | 1.6 |
| 02/08 | 1,503 | 1,505 | 1,483 | 1,490 | -0.99% | 132,977 | 776億7099万 | +3.19% | 15.14 | 1.59 |
| 02/07 | 1,502 | 1,512 | 1,494 | 1,505 | +0.16% | 202,986 | 784億4485万 | +4.79% | 15.29 | 1.61 |
| 02/06 | 1,494 | 1,515 | 1,485 | 1,503 | +0.94% | 160,878 | 783億2266万 | +5.14% | 15.27 | 1.61 |
| 02/05 | 1,492 | 1,511 | 1,481 | 1,488 | -0.63% | 210,921 | 775億8953万 | +4.75% | 15.13 | 1.59 |
| 02/04 | 1,504 | 1,507 | 1,490 | 1,498 | -0.05% | 185,196 | 780億7829万 | +5.93% | 15.22 | 1.6 |
| 02/01 | 1,506 | 1,512 | 1,491 | 1,499 | -0.31% | 152,175 | 781億1902万 | +6.51% | 15.23 | 1.6 |
| 01/31 | 1,508 | 1,517 | 1,485 | 1,503 | +0.42% | 277,858 | 783億6339万 | +7.38% | 15.28 | 1.61 |
| 01/30 | 1,488 | 1,504 | 1,478 | 1,497 | +1.75% | 288,224 | 780億3756万 | +7.55% | 15.21 | 1.6 |
| 01/29 | 1,453 | 1,496 | 1,451 | 1,471 | +1.18% | 335,579 | 766億9349万 | +6.3% | 14.95 | 1.57 |
| 01/28 | 1,465 | 1,474 | 1,453 | 1,454 | -0.27% | 219,752 | 757億9744万 | +5.6% | 14.78 | 1.55 |
| 01/25 | 1,438 | 1,471 | 1,438 | 1,458 | +1.86% | 250,597 | 760億109万 | +6.42% | 14.82 | 1.56 |
| 01/24 | 1,404 | 1,433 | 1,402 | 1,431 | +0.22% | 158,703 | 746億1629万 | +5.02% | 14.55 | 1.53 |
| 01/23 | 1,422 | 1,452 | 1,422 | 1,428 | -0.22% | 199,914 | 744億5337万 | +5.25% | 14.52 | 1.53 |
| 01/22 | 1,453 | 1,453 | 1,406 | 1,431 | -1.4% | 260,579 | 746億1629万 | +5.87% | 14.55 | 1.53 |
| 01/21 | 1,460 | 1,460 | 1,426 | 1,452 | +0.11% | 107,124 | 756億7525万 | +7.77% | 14.75 | 1.55 |
| 01/18 | 1,463 | 1,463 | 1,445 | 1,450 | +0.76% | 185,196 | 755億9379万 | +8.22% | 14.74 | 1.55 |
| 01/17 | 1,427 | 1,463 | 1,427 | 1,439 | +0.88% | 286,433 | 750億2358万 | +7.89% | 14.63 | 1.54 |
| 01/16 | 1,460 | 1,465 | 1,408 | 1,427 | -1.56% | 287,073 | 743億7191万 | +7.43% | 14.5 | 1.53 |
| 01/15 | 1,428 | 1,457 | 1,428 | 1,449 | +2.26% | 285,793 | 755億5306万 | +9.64% | 14.73 | 1.55 |
| 01/11 | 1,414 | 1,421 | 1,394 | 1,417 | +1.23% | 296,928 | 738億8316万 | +7.78% | 14.4 | 1.52 |
| 01/10 | 1,381 | 1,408 | 1,374 | 1,400 | +2.05% | 289,888 | 729億8711万 | +6.96% | 14.23 | 1.5 |
| 01/09 | 1,349 | 1,378 | 1,349 | 1,372 | +1.62% | 294,880 | 715億2085万 | +5.22% | 13.94 | 1.47 |
| 01/08 | 1,338 | 1,363 | 1,338 | 1,350 | +0.93% | 239,590 | 703億8043万 | +3.78% | 13.72 | 1.44 |
| 01/07 | 1,349 | 1,352 | 1,331 | 1,338 | -0.29% | 212,841 | 697億2876万 | +3.05% | 13.6 | 1.43 |
| 01/04 | 1,322 | 1,345 | 1,309 | 1,342 | +2.75% | 272,482 | 699億3240万 | +3.59% | 13.63 | 1.43 |
| 2012 |
| 12/28 | 1,306 | 1,308 | 1,295 | 1,306 | -0.3% | 142,192 | - | +0.9% | - | - |
| 12/27 | 1,320 | 1,320 | 1,310 | 1,310 | -0.36% | 144,880 | - | +1.2% | - | - |
| 12/26 | 1,313 | 1,318 | 1,302 | 1,314 | -0.18% | 157,039 | - | +1.56% | - | - |
| 12/25 | 1,328 | 1,330 | 1,307 | 1,317 | +0.24% | 242,150 | - | +1.74% | - | - |
| 12/21 | 1,326 | 1,326 | 1,310 | 1,313 | -0.77% | 170,861 | - | +1.66% | - | - |
| 12/20 | 1,313 | 1,326 | 1,310 | 1,324 | +1.32% | 272,610 | - | +2.6% | - | - |
| 12/19 | 1,316 | 1,320 | 1,302 | 1,306 | +1.03% | 307,422 | - | +1.35% | - | - |
| 12/18 | 1,301 | 1,304 | 1,292 | 1,293 | -0.42% | 169,453 | - | +0.55% | - | - |
| 12/17 | 1,286 | 1,300 | 1,285 | 1,299 | +1.28% | 203,370 | - | +0.98% | - | - |
| 12/14 | 1,282 | 1,294 | 1,278 | 1,282 | -0.12% | 177,133 | - | -0.22% | - | - |
| 12/13 | 1,298 | 1,299 | 1,283 | 1,284 | -0.67% | 194,027 | - | -0.18% | - | - |
| 12/12 | 1,303 | 1,303 | 1,285 | 1,292 | -0.24% | 156,655 | - | +0.41% | - | - |
| 12/11 | 1,292 | 1,297 | 1,290 | 1,295 | +0.18% | 84,343 | - | +0.58% | - | - |
| 12/10 | 1,299 | 1,315 | 1,291 | 1,293 | -0.18% | 127,602 | - | +0.32% | - | - |
| 12/07 | 1,313 | 1,315 | 1,295 | 1,295 | 0% | 162,030 | - | +0.42% | - | - |
| 12/06 | 1,306 | 1,320 | 1,291 | 1,295 | +0.36% | 317,149 | - | +0.35% | - | - |
| 12/05 | 1,281 | 1,299 | 1,275 | 1,291 | +1.41% | 239,334 | - | -0.1% | - | - |
| 12/04 | 1,262 | 1,285 | 1,262 | 1,273 | +0.43% | 217,064 | - | -1.56% | - | - |
| 12/03 | 1,274 | 1,282 | 1,266 | 1,267 | -0.49% | 204,394 | - | -2.14% | - | - |
| 11/30 | 1,292 | 1,294 | 1,274 | 1,274 | -1.03% | 212,585 | - | -1.81% | - | - |
| 11/29 | 1,292 | 1,295 | 1,277 | 1,287 | +0.86% | 130,674 | - | -1.01% | - | - |
| 11/28 | 1,289 | 1,297 | 1,270 | 1,276 | -0.91% | 144,368 | - | -2% | - | - |
| 11/27 | 1,278 | 1,292 | 1,276 | 1,288 | +1.35% | 189,803 | - | -1.33% | - | - |
| 11/26 | 1,300 | 1,303 | 1,270 | 1,270 | -2.28% | 343,898 | - | -2.87% | - | - |
| 11/22 | 1,331 | 1,331 | 1,298 | 1,300 | -0.72% | 221,160 | - | -0.9% | - | - |
| 11/21 | 1,325 | 1,325 | 1,300 | 1,310 | -0.36% | 218,856 | - | -0.34% | - | - |
| 11/20 | 1,322 | 1,322 | 1,307 | 1,314 | +1.02% | 206,825 | - | -0.14% | - | - |
| 11/19 | 1,285 | 1,305 | 1,278 | 1,301 | +2.02% | 181,740 | - | -1.15% | - | - |
| 11/16 | 1,270 | 1,278 | 1,260 | 1,275 | 0% | 300,383 | - | -3.18% | - | - |
| 11/15 | 1,280 | 1,281 | 1,262 | 1,275 | -0.97% | 253,028 | - | -3.33% | - | - |
| 11/14 | 1,276 | 1,324 | 1,274 | 1,288 | +3.45% | 355,289 | - | -2.53% | - | - |
| 11/13 | 1,276 | 1,286 | 1,239 | 1,245 | -2.87% | 390,869 | - | -5.92% | - | - |
| 11/12 | 1,288 | 1,297 | 1,276 | 1,281 | -0.24% | 206,953 | - | -3.51% | - | - |
| 11/09 | 1,285 | 1,293 | 1,274 | 1,285 | -0.9% | 236,518 | - | -3.56% | - | - |
| 11/08 | 1,310 | 1,310 | 1,289 | 1,296 | -1.13% | 145,520 | - | -2.98% | - | - |
| 11/07 | 1,322 | 1,324 | 1,302 | 1,311 | -0.18% | 152,687 | - | -2.16% | - | - |
| 11/06 | 1,320 | 1,325 | 1,310 | 1,313 | -0.47% | 208,873 | - | -2.2% | - | - |
| 11/05 | 1,330 | 1,334 | 1,317 | 1,320 | -0.35% | 121,075 | - | -2.03% | - | - |
| 11/02 | 1,315 | 1,330 | 1,315 | 1,324 | +1.13% | 175,085 | - | -2.04% | - | - |
| 11/01 | 1,320 | 1,328 | 1,307 | 1,310 | -0.83% | 235,110 | - | -3.5% | - | - |
| 10/31 | 1,318 | 1,338 | 1,318 | 1,320 | +0.12% | 150,640 | - | -2.98% | - | - |
| 10/30 | 1,320 | 1,352 | 1,319 | 1,319 | -0.06% | 312,414 | - | -3.45% | - | - |
