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 | 4,530 | 4,585 | 4,480 | 4,585 | +1.66% | 250,100 | 2691億1733万 | +0.44% | 18.1 | 1.96 |
| 03/28 | 4,510 | 4,560 | 4,480 | 4,510 | 0% | 134,200 | 2647億1519万 | -0.99% | 17.8 | 1.93 |
| 03/27 | 4,380 | 4,520 | 4,380 | 4,510 | +2.38% | 386,400 | 2647億1519万 | -0.9% | 17.8 | 1.93 |
| 03/26 | 4,395 | 4,495 | 4,380 | 4,405 | -2% | 374,300 | 2585億5220万 | -2.99% | 17.39 | 1.89 |
| 03/25 | 4,510 | 4,520 | 4,465 | 4,495 | -0.11% | 230,700 | 2638億3477万 | -0.88% | 17.74 | 1.93 |
| 03/22 | 4,585 | 4,585 | 4,485 | 4,500 | +0.67% | 218,400 | 2641億2824万 | -0.53% | 17.76 | 1.93 |
| 03/21 | 4,410 | 4,480 | 4,315 | 4,470 | +0.45% | 645,100 | 2620億4287万 | -0.91% | 17.62 | 1.91 |
| 03/19 | 4,705 | 4,705 | 4,430 | 4,450 | -6.32% | 513,200 | 2608億7041万 | -1.13% | 17.54 | 1.9 |
| 03/18 | 4,775 | 4,785 | 4,715 | 4,750 | -1.96% | 175,600 | 2784億5718万 | +5.77% | 18.72 | 2.03 |
| 03/15 | 4,795 | 4,845 | 4,785 | 4,845 | +1.57% | 307,700 | 2840億2633万 | +8.51% | 19.1 | 2.07 |
| 03/14 | 4,700 | 4,770 | 4,665 | 4,770 | +1.49% | 175,600 | 2796億2963万 | +7.58% | 18.8 | 2.04 |
| 03/13 | 4,680 | 4,715 | 4,640 | 4,700 | -0.11% | 215,900 | 2755億2606万 | +6.67% | 18.53 | 2.01 |
| 03/12 | 4,775 | 4,780 | 4,685 | 4,705 | -1.77% | 322,300 | 2758億1917万 | +7.67% | 18.55 | 2.01 |
| 03/11 | 4,820 | 4,835 | 4,725 | 4,790 | +0.84% | 184,700 | 2808億209万 | +10.55% | 18.88 | 2.05 |
| 03/08 | 4,650 | 4,785 | 4,640 | 4,750 | +2.59% | 377,900 | 2784億5718万 | +10.57% | 18.72 | 2.03 |
| 03/07 | 4,640 | 4,685 | 4,595 | 4,630 | -0.11% | 363,600 | 2714億2248万 | +8.71% | 18.25 | 1.98 |
| 03/06 | 4,695 | 4,745 | 4,615 | 4,635 | +1.2% | 558,200 | 2717億1559万 | +9.65% | 18.27 | 1.98 |
| 03/05 | 4,665 | 4,675 | 4,550 | 4,580 | -2.24% | 265,100 | 2684億9135万 | +9.26% | 18.05 | 1.96 |
| 03/04 | 4,585 | 4,700 | 4,585 | 4,685 | +3.77% | 156,400 | 2746億4672万 | +12.59% | 18.47 | 2 |
| 03/01 | 4,435 | 4,525 | 4,435 | 4,515 | +0.89% | 185,000 | 2646億8088万 | +9.4% | 17.8 | 1.93 |
| 02/28 | 4,330 | 4,475 | 4,320 | 4,475 | +3.47% | 170,000 | 2623億3598万 | +9.2% | 17.64 | 1.91 |
| 02/27 | 4,325 | 4,360 | 4,275 | 4,325 | 0% | 123,800 | 2535億4259万 | +6.29% | 17.05 | 1.85 |
| 02/26 | 4,335 | 4,425 | 4,315 | 4,325 | -0.8% | 163,300 | 2535億4259万 | +6.9% | 17.05 | 1.85 |
| 02/25 | 4,345 | 4,415 | 4,320 | 4,360 | +0.11% | 110,800 | 2555億9438万 | +8.35% | 17.19 | 1.87 |
| 02/22 | 4,335 | 4,415 | 4,335 | 4,355 | +0.23% | 197,200 | 2553億127万 | +8.82% | 17.17 | 1.86 |
| 02/21 | 4,350 | 4,420 | 4,310 | 4,345 | -1.36% | 125,900 | 2546億2771万 | +9.17% | 17.12 | 1.86 |
| 02/20 | 4,330 | 4,460 | 4,330 | 4,405 | +3.4% | 291,200 | 2581億4386万 | +11.41% | 17.36 | 1.88 |
| 02/19 | 4,220 | 4,285 | 4,220 | 4,260 | 0% | 141,900 | 2496億4650万 | +8.42% | 16.79 | 1.82 |
| 02/18 | 4,220 | 4,260 | 4,150 | 4,260 | +0.95% | 134,700 | 2496億4650万 | +9.06% | 16.79 | 1.82 |
| 02/15 | 4,175 | 4,260 | 4,165 | 4,220 | +1.2% | 214,800 | 2473億240万 | +8.73% | 16.63 | 1.8 |
| 02/14 | 4,200 | 4,225 | 4,160 | 4,170 | -1.42% | 284,400 | 2443億7228万 | +8.12% | 16.43 | 1.78 |
| 02/13 | 4,205 | 4,265 | 4,195 | 4,230 | +0.71% | 314,500 | 2478億8843万 | +10.27% | 16.67 | 1.81 |
| 02/12 | 4,135 | 4,270 | 4,135 | 4,200 | +2.56% | 261,000 | 2461億3035万 | +10.21% | 16.55 | 1.8 |
| 02/08 | 4,050 | 4,135 | 4,040 | 4,095 | +0.74% | 275,800 | 2399億7709万 | +8.22% | 16.14 | 1.75 |
| 02/07 | 4,015 | 4,120 | 4,005 | 4,065 | +0.12% | 206,000 | 2382億1902万 | +8.14% | 16.02 | 1.74 |
| 02/06 | 3,950 | 4,080 | 3,915 | 4,060 | +6.56% | 263,200 | 2379億2601万 | +8.64% | 16 | 1.74 |
| 02/05 | 3,955 | 3,970 | 3,790 | 3,810 | +0.53% | 143,600 | 2232億7539万 | +2.56% | 15.01 | 1.63 |
| 02/04 | 3,855 | 3,865 | 3,780 | 3,790 | -1.69% | 111,200 | 2221億334万 | +2.35% | 14.94 | 1.62 |
| 02/01 | 3,870 | 3,875 | 3,790 | 3,855 | +1.05% | 137,500 | 2259億1250万 | +4.39% | 15.19 | 1.65 |
| 01/31 | 3,835 | 3,870 | 3,715 | 3,815 | -0.39% | 308,200 | 2235億6840万 | +3.72% | 15.03 | 1.63 |
| 01/30 | 3,785 | 3,845 | 3,745 | 3,830 | +1.59% | 188,800 | 2244億4744万 | +4.59% | 15.09 | 1.64 |
| 01/29 | 3,780 | 3,820 | 3,750 | 3,770 | -1.05% | 137,100 | 2209億3129万 | +3.34% | 14.86 | 1.61 |
| 01/28 | 3,875 | 3,895 | 3,810 | 3,810 | -0.26% | 93,200 | 2232億7539万 | +4.79% | 15.01 | 1.63 |
| 01/25 | 3,795 | 3,845 | 3,775 | 3,820 | +0.79% | 175,000 | 2238億6142万 | +5.44% | 15.05 | 1.63 |
| 01/24 | 3,710 | 3,795 | 3,705 | 3,790 | +1.07% | 128,000 | 2221億334万 | +5.07% | 14.94 | 1.62 |
| 01/23 | 3,750 | 3,790 | 3,745 | 3,750 | -0.4% | 119,200 | 2197億5924万 | +4.34% | 14.78 | 1.6 |
| 01/22 | 3,770 | 3,780 | 3,720 | 3,765 | -0.4% | 118,700 | 2206億3828万 | +5.08% | 14.84 | 1.61 |
| 01/21 | 3,770 | 3,795 | 3,765 | 3,780 | -0.4% | 102,100 | 2214億8897万 | +5.82% | 14.89 | 1.62 |
| 01/18 | 3,815 | 3,820 | 3,770 | 3,795 | -0.13% | 113,300 | 2223億6789万 | +6.6% | 14.95 | 1.62 |
| 01/17 | 3,740 | 3,810 | 3,730 | 3,800 | +2.56% | 262,800 | 2226億6087万 | +7.07% | 14.97 | 1.62 |
| 01/16 | 3,725 | 3,740 | 3,685 | 3,705 | -1.72% | 174,300 | 2170億9434万 | +4.66% | 14.6 | 1.58 |
| 01/15 | 3,710 | 3,775 | 3,710 | 3,770 | +2.03% | 156,000 | 2209億302万 | +6.71% | 14.85 | 1.61 |
| 01/11 | 3,660 | 3,695 | 3,640 | 3,695 | +1.79% | 94,100 | 2165億839万 | +4.97% | 14.56 | 1.58 |
| 01/10 | 3,615 | 3,640 | 3,605 | 3,630 | -0.14% | 185,800 | 2126億9972万 | +3.54% | 14.3 | 1.55 |
| 01/09 | 3,655 | 3,675 | 3,600 | 3,635 | 0% | 127,700 | 2129億9270万 | +4.07% | 14.32 | 1.55 |
| 01/08 | 3,650 | 3,680 | 3,630 | 3,635 | +0.97% | 259,300 | 2129億9270万 | +4.42% | 14.32 | 1.55 |
| 01/07 | 3,555 | 3,605 | 3,535 | 3,600 | +1.84% | 137,100 | 2109億4187万 | +3.78% | 14.18 | 1.54 |
| 01/04 | 3,580 | 3,580 | 3,510 | 3,535 | +1.73% | 226,500 | 2071億3320万 | +2.32% | 13.93 | 1.51 |
| 2012 |
| 12/28 | 3,520 | 3,535 | 3,465 | 3,475 | -1.14% | 141,200 | - | +0.87% | - | - |
| 12/27 | 3,545 | 3,555 | 3,515 | 3,515 | +0.14% | 207,300 | - | +2.21% | - | - |
| 12/26 | 3,505 | 3,515 | 3,490 | 3,510 | +0.14% | 81,900 | - | +2.33% | - | - |
| 12/25 | 3,585 | 3,585 | 3,505 | 3,505 | -0.57% | 146,200 | - | +2.43% | - | - |
| 12/21 | 3,490 | 3,535 | 3,465 | 3,525 | +1.29% | 268,300 | - | +3.31% | - | - |
| 12/20 | 3,455 | 3,500 | 3,445 | 3,480 | +1.31% | 316,200 | 2038億6002万 | +2.38% | 13.71 | 1.49 |
| 12/19 | 3,445 | 3,450 | 3,400 | 3,435 | -0.72% | 398,800 | - | +1.33% | - | - |
| 12/18 | 3,470 | 3,485 | 3,455 | 3,460 | -0.86% | 242,000 | - | +2.25% | - | - |
| 12/17 | 3,500 | 3,500 | 3,460 | 3,490 | +0.29% | 176,900 | - | +3.38% | - | - |
| 12/14 | 3,470 | 3,520 | 3,465 | 3,480 | +1.61% | 391,500 | - | +3.33% | - | - |
| 12/13 | 3,470 | 3,475 | 3,415 | 3,425 | -1.15% | 168,800 | - | +1.9% | - | - |
| 12/12 | 3,470 | 3,500 | 3,445 | 3,465 | -0.29% | 166,200 | - | +3.28% | - | - |
| 12/11 | 3,460 | 3,540 | 3,460 | 3,475 | -0.14% | 314,900 | - | +3.79% | - | - |
| 12/10 | 3,470 | 3,495 | 3,465 | 3,480 | -0.29% | 201,700 | - | +4.13% | - | - |
| 12/07 | 3,515 | 3,530 | 3,490 | 3,490 | -0.85% | 214,800 | - | +4.58% | - | - |
| 12/06 | 3,585 | 3,605 | 3,505 | 3,520 | -1.12% | 246,200 | - | +5.61% | - | - |
| 12/05 | 3,550 | 3,610 | 3,545 | 3,560 | +0.42% | 604,000 | - | +7% | - | - |
| 12/04 | 3,435 | 3,545 | 3,435 | 3,545 | +3.2% | 560,300 | - | +6.81% | - | - |
| 12/03 | 3,380 | 3,440 | 3,340 | 3,435 | +2.69% | 421,600 | - | +3.68% | - | - |
| 11/30 | 3,340 | 3,345 | 3,295 | 3,345 | +1.06% | 200,100 | - | +1.03% | - | - |
| 11/29 | 3,330 | 3,330 | 3,305 | 3,310 | -0.6% | 88,500 | - | -0.15% | - | - |
| 11/28 | 3,310 | 3,350 | 3,295 | 3,330 | +0.15% | 137,800 | - | +0.36% | - | - |
| 11/27 | 3,290 | 3,345 | 3,290 | 3,325 | +1.84% | 178,400 | - | +0.15% | - | - |
| 11/26 | 3,335 | 3,335 | 3,255 | 3,265 | -0.76% | 192,700 | - | -1.72% | - | - |
| 11/22 | 3,335 | 3,345 | 3,275 | 3,290 | -0.45% | 114,500 | - | -1.08% | - | - |
| 11/21 | 3,325 | 3,325 | 3,280 | 3,305 | 0% | 182,300 | - | -0.72% | - | - |
| 11/20 | 3,335 | 3,335 | 3,290 | 3,305 | -0.15% | 154,600 | - | -0.78% | - | - |
| 11/19 | 3,350 | 3,350 | 3,295 | 3,310 | +1.85% | 190,600 | - | -0.72% | - | - |
| 11/16 | 3,255 | 3,280 | 3,230 | 3,250 | +1.4% | 276,000 | - | -2.55% | - | - |
| 11/15 | 3,260 | 3,265 | 3,190 | 3,205 | -1.69% | 210,600 | - | -4.04% | - | - |
| 11/14 | 3,250 | 3,280 | 3,240 | 3,260 | -0.15% | 158,000 | - | -2.57% | - | - |
| 11/13 | 3,270 | 3,310 | 3,240 | 3,265 | 0% | 200,100 | - | -2.51% | - | - |
| 11/12 | 3,265 | 3,305 | 3,260 | 3,265 | -1.06% | 108,100 | - | -2.68% | - | - |
| 11/09 | 3,300 | 3,345 | 3,295 | 3,300 | -0.15% | 135,100 | - | -1.81% | - | - |
| 11/08 | 3,275 | 3,365 | 3,225 | 3,305 | +1.07% | 176,300 | - | -1.81% | - | - |
| 11/07 | 3,300 | 3,315 | 3,250 | 3,270 | -0.76% | 162,100 | - | -2.94% | - | - |
| 11/06 | 3,325 | 3,345 | 3,290 | 3,295 | -0.9% | 141,600 | - | -2.43% | - | - |
| 11/05 | 3,340 | 3,360 | 3,310 | 3,325 | -1.04% | 171,500 | - | -1.74% | - | - |
| 11/02 | 3,395 | 3,410 | 3,350 | 3,360 | -0.44% | 167,100 | - | -0.91% | - | - |
| 11/01 | 3,380 | 3,385 | 3,335 | 3,375 | 0% | 112,200 | - | -0.65% | - | - |
| 10/31 | 3,410 | 3,410 | 3,360 | 3,375 | +0.15% | 169,500 | - | -0.79% | - | - |
| 10/30 | 3,410 | 3,425 | 3,370 | 3,370 | -0.74% | 157,800 | - | -1.03% | - | - |
