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 | 1,347 | 1,348 | 1,322 | 1,336 | -0.89% | 4,100 | 198億3719万 | +7.57% | 18.18 | 0.64 |
| 03/28 | 1,340 | 1,350 | 1,310 | 1,348 | +1.05% | 6,100 | 200億1537万 | +9.24% | 18.34 | 0.65 |
| 03/27 | 1,302 | 1,349 | 1,302 | 1,334 | -0.3% | 4,800 | 198億749万 | +8.9% | 18.15 | 0.64 |
| 03/26 | 1,314 | 1,345 | 1,300 | 1,338 | +0.38% | 14,000 | 198億6689万 | +9.94% | 18.2 | 0.64 |
| 03/25 | 1,350 | 1,350 | 1,303 | 1,333 | -0.74% | 12,500 | 197億9265万 | +10.35% | 18.14 | 0.64 |
| 03/22 | 1,361 | 1,361 | 1,343 | 1,343 | -0.81% | 8,300 | 199億4113万 | +12.2% | 18.27 | 0.65 |
| 03/21 | 1,325 | 1,375 | 1,325 | 1,354 | +2.58% | 14,500 | 201億446万 | +14.17% | 18.42 | 0.65 |
| 03/19 | 1,300 | 1,335 | 1,300 | 1,320 | +1.38% | 12,500 | 195億9962万 | +12.24% | 17.96 | 0.63 |
| 03/18 | 1,303 | 1,305 | 1,280 | 1,302 | -0.08% | 10,500 | 193億3235万 | +11.57% | 17.71 | 0.63 |
| 03/15 | 1,286 | 1,320 | 1,260 | 1,303 | +3.91% | 20,700 | 193億4720万 | +12.42% | 17.73 | 0.63 |
| 03/14 | 1,296 | 1,309 | 1,254 | 1,254 | -4.27% | 17,800 | 186億1964万 | +9.04% | 17.06 | 0.6 |
| 03/13 | 1,299 | 1,310 | 1,280 | 1,310 | +0.77% | 21,300 | 194億5114万 | +14.51% | 17.82 | 0.63 |
| 03/12 | 1,290 | 1,317 | 1,279 | 1,300 | +2.12% | 24,200 | 193億266万 | +14.44% | 17.69 | 0.62 |
| 03/11 | 1,283 | 1,288 | 1,263 | 1,273 | +1.27% | 14,100 | 189億175万 | +12.75% | 17.32 | 0.61 |
| 03/08 | 1,250 | 1,270 | 1,250 | 1,257 | +2.61% | 30,300 | 186億6418万 | +11.83% | 17.1 | 0.6 |
| 03/07 | 1,160 | 1,230 | 1,160 | 1,225 | +6.43% | 22,000 | 181億8904万 | +9.47% | 16.67 | 0.59 |
| 03/06 | 1,145 | 1,155 | 1,145 | 1,151 | +0.79% | 4,900 | 170億9027万 | +3.04% | 15.66 | 0.55 |
| 03/05 | 1,150 | 1,154 | 1,138 | 1,142 | +0.35% | 5,700 | 169億5664万 | +2.24% | 15.54 | 0.55 |
| 03/04 | 1,131 | 1,143 | 1,131 | 1,138 | +0.62% | 8,700 | 168億9725万 | +1.88% | 15.48 | 0.55 |
| 03/01 | 1,133 | 1,134 | 1,129 | 1,131 | +0.62% | 4,000 | 167億9331万 | +1.07% | 15.39 | 0.54 |
| 02/28 | 1,106 | 1,124 | 1,105 | 1,124 | +1.81% | 8,000 | 166億8937万 | +0.36% | 15.29 | 0.54 |
| 02/27 | 1,111 | 1,115 | 1,101 | 1,104 | -0.81% | 5,800 | 163億9241万 | -1.69% | 15.02 | 0.53 |
| 02/26 | 1,110 | 1,119 | 1,110 | 1,113 | -0.27% | 7,600 | 165億2604万 | -1.15% | 15.14 | 0.53 |
| 02/25 | 1,108 | 1,134 | 1,108 | 1,116 | +1.36% | 11,100 | 165億7059万 | -1.06% | 15.18 | 0.54 |
| 02/22 | 1,105 | 1,129 | 1,101 | 1,101 | -3% | 10,000 | 163億4786万 | -2.48% | 14.98 | 0.53 |
| 02/21 | 1,138 | 1,138 | 1,130 | 1,135 | +0.44% | 6,300 | 168億5270万 | +0.44% | 15.44 | 0.55 |
| 02/20 | 1,105 | 1,138 | 1,104 | 1,130 | 0% | 11,400 | 167億7846万 | -0.09% | 15.37 | 0.54 |
| 02/19 | 1,111 | 1,133 | 1,082 | 1,130 | +2.36% | 6,000 | 167億7846万 | -0.18% | 15.37 | 0.54 |
| 02/18 | 1,063 | 1,108 | 1,063 | 1,104 | +4.15% | 6,800 | 163億9241万 | -2.47% | 15.02 | 0.53 |
| 02/15 | 1,111 | 1,124 | 1,060 | 1,060 | -2.3% | 15,000 | 157億3909万 | -6.53% | 14.42 | 0.51 |
| 02/14 | 1,089 | 1,092 | 1,080 | 1,085 | -0.46% | 14,800 | 161億1029万 | -4.57% | 14.76 | 0.52 |
| 02/13 | 1,095 | 1,103 | 1,084 | 1,090 | -0.37% | 9,700 | 161億8453万 | -4.22% | 14.83 | 0.52 |
| 02/12 | 1,125 | 1,125 | 1,085 | 1,094 | -0.09% | 20,100 | 162億4393万 | -4.04% | 14.88 | 0.53 |
| 02/08 | 1,102 | 1,107 | 1,083 | 1,095 | -0.09% | 12,500 | 162億5877万 | -4.12% | 14.9 | 0.53 |
| 02/07 | 1,109 | 1,111 | 1,095 | 1,096 | -0.63% | 12,100 | 162億7362万 | -4.03% | 14.91 | 0.53 |
| 02/06 | 1,101 | 1,129 | 1,098 | 1,103 | +0.91% | 11,400 | 163億7756万 | -3.33% | 15.01 | 0.53 |
| 02/05 | 1,133 | 1,133 | 1,093 | 1,093 | -3.95% | 8,900 | 162億2908万 | -4.21% | 14.87 | 0.53 |
| 02/04 | 1,125 | 1,143 | 1,125 | 1,138 | -0.44% | 4,100 | 168億9725万 | -0.26% | 15.48 | 0.55 |
| 02/01 | 1,136 | 1,150 | 1,135 | 1,143 | +0.7% | 8,300 | 169億7149万 | +0.44% | 15.55 | 0.55 |
| 01/31 | 1,142 | 1,170 | 1,135 | 1,135 | -3.16% | 6,900 | 168億5270万 | -0.09% | 15.44 | 0.55 |
| 01/30 | 1,144 | 1,172 | 1,144 | 1,172 | +2.45% | 2,700 | 174億209万 | +3.35% | 15.95 | 0.56 |
| 01/29 | 1,133 | 1,148 | 1,133 | 1,144 | -1.38% | 2,800 | 169億8634万 | +1.15% | 15.56 | 0.55 |
| 01/28 | 1,188 | 1,188 | 1,160 | 1,160 | -2.19% | 4,700 | 172億2391万 | +2.84% | 15.78 | 0.56 |
| 01/25 | 1,167 | 1,188 | 1,167 | 1,186 | +2.51% | 11,200 | 176億996万 | +5.52% | 16.14 | 0.57 |
| 01/24 | 1,155 | 1,160 | 1,133 | 1,157 | -1.95% | 4,700 | 171億7936万 | +3.4% | 15.74 | 0.56 |
| 01/23 | 1,190 | 1,190 | 1,160 | 1,180 | -1.17% | 3,400 | 175億2087万 | +5.73% | 16.05 | 0.57 |
| 01/22 | 1,157 | 1,194 | 1,155 | 1,194 | +3.38% | 6,000 | 177億2875万 | +7.47% | 16.24 | 0.57 |
| 01/21 | 1,151 | 1,155 | 1,145 | 1,155 | +0.87% | 3,100 | 171億4967万 | +4.52% | 15.71 | 0.56 |
| 01/18 | 1,141 | 1,151 | 1,131 | 1,145 | +2.05% | 3,100 | 170億118万 | +4.19% | 15.58 | 0.55 |
| 01/17 | 1,150 | 1,150 | 1,120 | 1,122 | -3.03% | 3,300 | 166億5968万 | +2.65% | 15.26 | 0.54 |
| 01/16 | 1,160 | 1,160 | 1,151 | 1,157 | -0.26% | 2,900 | 171億7936万 | +6.34% | 15.74 | 0.56 |
| 01/15 | 1,147 | 1,160 | 1,145 | 1,160 | +2.2% | 5,100 | 172億2391万 | +7.31% | 15.78 | 0.56 |
| 01/11 | 1,146 | 1,148 | 1,135 | 1,135 | -0.87% | 13,000 | 168億5270万 | +5.68% | 15.44 | 0.55 |
| 01/10 | 1,146 | 1,146 | 1,138 | 1,145 | +1.42% | 9,300 | 170億118万 | +7.21% | 15.58 | 0.55 |
| 01/09 | 1,142 | 1,142 | 1,129 | 1,129 | +0.53% | 3,000 | 167億6361万 | +6.41% | 15.36 | 0.54 |
| 01/08 | 1,145 | 1,145 | 1,122 | 1,123 | -1.92% | 3,900 | 166億7452万 | +6.45% | 15.28 | 0.54 |
| 01/07 | 1,138 | 1,145 | 1,135 | 1,145 | +0.62% | 5,800 | 170億118万 | +9.05% | 15.58 | 0.55 |
| 01/04 | 1,118 | 1,141 | 1,099 | 1,138 | +4.12% | 4,000 | 168億9725万 | +9% | 15.48 | 0.55 |
| 2012 |
| 12/28 | 1,082 | 1,100 | 1,080 | 1,093 | +0.83% | 4,500 | - | +5.3% | - | - |
| 12/27 | 1,082 | 1,087 | 1,072 | 1,084 | +0.18% | 6,200 | - | +4.94% | - | - |
| 12/26 | 1,098 | 1,098 | 1,082 | 1,082 | -1.46% | 2,100 | - | +5.25% | - | - |
| 12/25 | 1,098 | 1,098 | 1,062 | 1,098 | +1.67% | 12,600 | - | +7.23% | - | - |
| 12/21 | 1,083 | 1,098 | 1,072 | 1,080 | -1.1% | 7,400 | - | +5.99% | - | - |
| 12/20 | 1,083 | 1,108 | 1,083 | 1,092 | +0.92% | 12,600 | - | +7.69% | - | - |
| 12/19 | 1,082 | 1,100 | 1,081 | 1,082 | -1.46% | 15,000 | - | +7.23% | - | - |
| 12/18 | 1,078 | 1,098 | 1,071 | 1,098 | +3.1% | 38,700 | - | +9.36% | - | - |
| 12/17 | 1,049 | 1,065 | 1,049 | 1,065 | +1.04% | 12,700 | - | +6.71% | - | - |
| 12/14 | 1,040 | 1,068 | 1,040 | 1,054 | -1.4% | 24,100 | - | +6.04% | - | - |
| 12/13 | 1,078 | 1,084 | 1,066 | 1,069 | -1.29% | 20,300 | - | +7.87% | - | - |
| 12/12 | 1,079 | 1,095 | 1,077 | 1,083 | +2.27% | 33,100 | - | +9.84% | - | - |
| 12/11 | 1,029 | 1,061 | 1,027 | 1,059 | +3.22% | 12,900 | - | +7.84% | - | - |
| 12/10 | 1,005 | 1,028 | 1,005 | 1,026 | +2.09% | 8,000 | - | +4.91% | - | - |
| 12/07 | 1,000 | 1,010 | 997 | 1,005 | +0.5% | 10,500 | - | +2.97% | - | - |
| 12/06 | 1,000 | 1,001 | 995 | 1,000 | +0.3% | 7,200 | - | +2.67% | - | - |
| 12/05 | 988 | 1,000 | 986 | 997 | +0.91% | 2,400 | - | +2.57% | - | - |
| 12/04 | 982 | 994 | 982 | 988 | +0.61% | 2,600 | - | +1.86% | - | - |
| 12/03 | 982 | 984 | 981 | 982 | +0.2% | 1,900 | - | +1.45% | - | - |
| 11/30 | 985 | 985 | 980 | 980 | -0.31% | 4,800 | - | +1.24% | - | - |
| 11/29 | 981 | 986 | 981 | 983 | +0.31% | 5,500 | - | +1.55% | - | - |
| 11/28 | 988 | 988 | 979 | 980 | -1.41% | 4,000 | - | +1.34% | - | - |
| 11/27 | 982 | 994 | 981 | 994 | +0.2% | 8,200 | - | +2.79% | - | - |
| 11/26 | 990 | 995 | 986 | 992 | +0.71% | 4,100 | - | +2.59% | - | - |
| 11/22 | 980 | 985 | 980 | 985 | +1.86% | 7,000 | - | +1.86% | - | - |
| 11/21 | 965 | 980 | 965 | 967 | +0.21% | 3,100 | - | -0.1% | - | - |
| 11/20 | 976 | 981 | 963 | 965 | -1.13% | 5,900 | - | -0.62% | - | - |
| 11/19 | 971 | 980 | 971 | 976 | +0.83% | 6,000 | - | +0.41% | - | - |
| 11/16 | 960 | 978 | 960 | 968 | +0.52% | 7,700 | - | -0.41% | - | - |
| 11/15 | 969 | 969 | 961 | 963 | -0.1% | 5,300 | - | -1.03% | - | - |
| 11/14 | 960 | 969 | 951 | 964 | +0.52% | 5,100 | - | -1.23% | - | - |
| 11/13 | 946 | 960 | 932 | 959 | +1.37% | 4,200 | - | -1.94% | - | - |
| 11/12 | 954 | 957 | 945 | 946 | -2.37% | 16,200 | - | -3.47% | - | - |
| 11/09 | 968 | 973 | 957 | 969 | 0% | 8,800 | - | -1.32% | - | - |
| 11/08 | 959 | 969 | 955 | 969 | +1.15% | 6,300 | - | -1.52% | - | - |
| 11/07 | 973 | 975 | 951 | 958 | -1.14% | 9,600 | - | -2.84% | - | - |
| 11/06 | 965 | 970 | 965 | 969 | +0.41% | 4,100 | - | -1.92% | - | - |
| 11/05 | 972 | 973 | 965 | 965 | -0.62% | 3,900 | - | -2.43% | - | - |
| 11/02 | 966 | 972 | 959 | 971 | +1.36% | 13,000 | - | -2.12% | - | - |
| 11/01 | 943 | 965 | 943 | 958 | +1.59% | 4,300 | - | -3.72% | - | - |
| 10/31 | 947 | 970 | 938 | 943 | -0.32% | 12,500 | - | -5.61% | - | - |
| 10/30 | 951 | 953 | 938 | 946 | -0.73% | 8,800 | - | -5.87% | - | - |
