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 | 1,280 | 1,297 | 1,166 | 1,181 | -7.37% | 34,000 | 98億230万 | -6.12% | 10.13 | 0.58 |
| 03/28 | 1,349 | 1,349 | 1,260 | 1,275 | -6.04% | 24,400 | 105億8250万 | +1.84% | 10.94 | 0.62 |
| 03/27 | 1,333 | 1,368 | 1,333 | 1,357 | -2.93% | 7,900 | 112億6310万 | +9.17% | 11.64 | 0.66 |
| 03/26 | 1,399 | 1,399 | 1,309 | 1,398 | -0.43% | 12,100 | 116億340万 | +13.66% | 11.99 | 0.68 |
| 03/25 | 1,404 | 1,408 | 1,393 | 1,404 | 0% | 9,700 | 116億5320万 | +15.46% | 12.04 | 0.69 |
| 03/22 | 1,422 | 1,423 | 1,393 | 1,404 | -1.47% | 12,700 | 116億5320万 | +17% | 12.04 | 0.69 |
| 03/21 | 1,403 | 1,426 | 1,390 | 1,425 | +0.42% | 18,900 | 118億2750万 | +20.25% | 12.22 | 0.7 |
| 03/19 | 1,344 | 1,423 | 1,340 | 1,419 | +5.9% | 33,200 | 117億7770万 | +21.28% | 12.17 | 0.69 |
| 03/18 | 1,345 | 1,345 | 1,295 | 1,340 | +0.37% | 18,700 | 111億2200万 | +15.82% | 11.49 | 0.65 |
| 03/15 | 1,320 | 1,348 | 1,313 | 1,335 | +2.69% | 20,200 | 110億8050万 | +16.39% | 11.45 | 0.65 |
| 03/14 | 1,270 | 1,309 | 1,256 | 1,300 | +2.36% | 33,800 | 107億9000万 | +14.44% | 11.15 | 0.63 |
| 03/13 | 1,267 | 1,274 | 1,250 | 1,270 | +1.44% | 12,400 | 105億4100万 | +12.69% | 10.89 | 0.62 |
| 03/12 | 1,276 | 1,276 | 1,250 | 1,252 | -1.42% | 10,700 | 103億9160万 | +12.39% | 10.74 | 0.61 |
| 03/11 | 1,280 | 1,284 | 1,260 | 1,270 | +0.08% | 15,400 | 105億4100万 | +15.25% | 10.89 | 0.62 |
| 03/08 | 1,224 | 1,278 | 1,224 | 1,269 | +2.59% | 39,000 | 105億3270万 | +16.64% | 10.88 | 0.62 |
| 03/07 | 1,259 | 1,266 | 1,228 | 1,237 | -1.04% | 16,700 | 102億6710万 | +15.18% | 10.61 | 0.6 |
| 03/06 | 1,243 | 1,250 | 1,220 | 1,250 | +0.73% | 30,000 | 103億7500万 | +17.81% | 10.72 | 0.61 |
| 03/05 | 1,172 | 1,249 | 1,172 | 1,241 | +6.71% | 58,200 | 103億30万 | +18.53% | 10.64 | 0.61 |
| 03/04 | 1,186 | 1,237 | 1,163 | 1,163 | +0.35% | 40,300 | 96億5290万 | +12.58% | 9.97 | 0.57 |
| 03/01 | 1,171 | 1,187 | 1,130 | 1,159 | -0.94% | 42,700 | 96億1970万 | +13.41% | 9.94 | 0.57 |
| 02/28 | 1,140 | 1,175 | 1,140 | 1,170 | +4.19% | 53,300 | 97億1100万 | +15.73% | 10.03 | 0.57 |
| 02/27 | 1,095 | 1,124 | 1,090 | 1,123 | +4.95% | 29,700 | 93億2090万 | +12.3% | 9.63 | 0.55 |
| 02/26 | 1,065 | 1,070 | 1,005 | 1,070 | -0.93% | 15,300 | 88億8100万 | +7.97% | 9.18 | 0.52 |
| 02/25 | 1,051 | 1,088 | 1,050 | 1,080 | +3.05% | 27,400 | 89億6400万 | +9.76% | 9.26 | 0.53 |
| 02/22 | 1,036 | 1,050 | 1,030 | 1,048 | +0.87% | 4,600 | 86億9840万 | +7.49% | 8.99 | 0.51 |
| 02/21 | 1,038 | 1,050 | 1,038 | 1,039 | -0.95% | 3,700 | 86億2370万 | +7.45% | 8.91 | 0.51 |
| 02/20 | 1,046 | 1,049 | 1,045 | 1,049 | +1.35% | 3,500 | 87億670万 | +9.38% | 9 | 0.51 |
| 02/19 | 1,050 | 1,052 | 1,035 | 1,035 | -1.43% | 7,000 | 85億9050万 | +8.83% | 8.88 | 0.51 |
| 02/18 | 1,000 | 1,050 | 1,000 | 1,050 | +5% | 9,300 | 87億1500万 | +11.35% | 9.01 | 0.51 |
| 02/15 | 1,000 | 1,035 | 970 | 1,000 | -2.91% | 24,000 | 83億 | +6.95% | 8.58 | 0.49 |
| 02/14 | 1,001 | 1,036 | 991 | 1,030 | -0.87% | 20,200 | 85億4900万 | +11.11% | 8.83 | 0.5 |
| 02/13 | 1,042 | 1,076 | 1,020 | 1,039 | -6.82% | 24,800 | 86億2370万 | +13.06% | 8.91 | 0.51 |
| 02/12 | 1,094 | 1,125 | 1,070 | 1,115 | +3.72% | 40,500 | 92億5450万 | +22.39% | 9.56 | 0.54 |
| 02/08 | 1,050 | 1,083 | 1,034 | 1,075 | +0.09% | 16,800 | 89億2250万 | +19.44% | 9.22 | 0.52 |
| 02/07 | 1,030 | 1,084 | 1,015 | 1,074 | +0.94% | 32,100 | 89億1420万 | +20.81% | 9.21 | 0.52 |
| 02/06 | 995 | 1,080 | 995 | 1,064 | +11.65% | 59,800 | 88億3120万 | +21.18% | 9.13 | 0.52 |
| 02/05 | 950 | 955 | 935 | 953 | +0.32% | 13,100 | 79億990万 | +10.05% | 8.17 | 0.47 |
| 02/04 | 921 | 950 | 921 | 950 | +3.37% | 17,000 | 78億8500万 | +10.59% | 8.15 | 0.46 |
| 02/01 | 912 | 919 | 912 | 919 | +1.1% | 4,700 | 76億2770万 | +7.86% | 7.88 | 0.45 |
| 01/31 | 910 | 910 | 905 | 909 | 0% | 3,800 | 75億4470万 | +7.45% | 7.8 | 0.44 |
| 01/30 | 900 | 910 | 900 | 909 | +1% | 6,500 | 75億4470万 | +8.09% | 7.8 | 0.44 |
| 01/29 | 894 | 900 | 876 | 900 | +0.56% | 7,100 | 74億7000万 | +7.66% | 7.72 | 0.44 |
| 01/28 | 903 | 905 | 890 | 895 | -0.44% | 8,800 | 74億2850万 | +7.7% | 7.68 | 0.44 |
| 01/25 | 887 | 900 | 886 | 899 | +2.63% | 6,600 | 74億6170万 | +8.71% | 7.71 | 0.44 |
| 01/24 | 890 | 895 | 873 | 876 | -1.57% | 12,700 | 72億7080万 | +6.44% | 7.51 | 0.43 |
| 01/23 | 900 | 903 | 889 | 890 | -0.56% | 9,200 | 73億8700万 | +8.67% | 7.63 | 0.43 |
| 01/22 | 905 | 905 | 891 | 895 | -0.44% | 10,700 | 74億2850万 | +9.82% | 7.68 | 0.44 |
| 01/21 | 876 | 899 | 871 | 899 | +4.17% | 14,400 | 74億6170万 | +10.85% | 7.71 | 0.44 |
| 01/18 | 855 | 864 | 841 | 863 | +2.37% | 4,700 | 71億6290万 | +6.94% | 7.4 | 0.42 |
| 01/17 | 847 | 847 | 837 | 843 | -0.71% | 9,000 | 69億9690万 | +4.98% | 7.23 | 0.41 |
| 01/16 | 855 | 855 | 845 | 849 | +0.24% | 6,600 | 70億4670万 | +6.13% | 7.28 | 0.41 |
| 01/15 | 855 | 855 | 840 | 847 | +0.83% | 8,800 | 70億3010万 | +6.41% | 7.26 | 0.41 |
| 01/11 | 845 | 845 | 831 | 840 | +1.2% | 6,100 | 69億7200万 | +5.93% | 7.2 | 0.41 |
| 01/10 | 826 | 838 | 826 | 830 | +0.85% | 3,600 | 68億8900万 | +5.2% | 7.12 | 0.41 |
| 01/09 | 822 | 825 | 822 | 823 | -0.12% | 3,700 | 68億3090万 | +4.71% | 7.06 | 0.4 |
| 01/08 | 838 | 838 | 822 | 824 | -1.67% | 7,800 | 68億3920万 | +5.37% | 7.07 | 0.4 |
| 01/07 | 836 | 844 | 835 | 838 | +0.72% | 8,100 | 69億5540万 | +7.57% | 7.19 | 0.41 |
| 01/04 | 814 | 838 | 814 | 832 | +4% | 17,500 | 69億560万 | +7.35% | 7.14 | 0.41 |
| 2012 |
| 12/28 | 792 | 800 | 790 | 800 | +1.01% | 9,400 | - | +3.76% | - | - |
| 12/27 | 784 | 795 | 784 | 792 | +1.02% | 3,000 | - | +2.99% | - | - |
| 12/26 | 777 | 784 | 775 | 784 | +1.69% | 3,000 | - | +2.35% | - | - |
| 12/25 | 777 | 778 | 771 | 771 | -0.77% | 12,600 | - | +0.92% | - | - |
| 12/21 | 773 | 780 | 770 | 777 | +0.13% | 4,700 | - | +1.97% | - | - |
| 12/20 | 778 | 778 | 772 | 776 | +0.13% | 4,800 | - | +2.11% | - | - |
| 12/19 | 777 | 790 | 773 | 775 | -0.26% | 11,000 | - | +2.38% | - | - |
| 12/18 | 772 | 777 | 770 | 777 | -0.13% | 5,300 | - | +3.05% | - | - |
| 12/17 | 786 | 786 | 771 | 778 | -1.27% | 9,000 | - | +3.6% | - | - |
| 12/14 | 790 | 790 | 780 | 788 | -1.13% | 10,800 | - | +5.21% | - | - |
| 12/13 | 795 | 797 | 785 | 797 | -0.13% | 10,100 | - | +6.84% | - | - |
| 12/12 | 797 | 798 | 790 | 798 | +1.01% | 7,200 | - | +7.4% | - | - |
| 12/11 | 785 | 792 | 785 | 790 | 0% | 5,700 | - | +6.61% | - | - |
| 12/10 | 787 | 791 | 781 | 790 | +0.51% | 14,400 | - | +7.05% | - | - |
| 12/07 | 780 | 788 | 780 | 786 | +1.55% | 5,700 | - | +6.79% | - | - |
| 12/06 | 770 | 776 | 770 | 774 | +1.18% | 8,000 | - | +5.45% | - | - |
| 12/05 | 767 | 768 | 764 | 765 | +0.92% | 3,900 | - | +4.65% | - | - |
| 12/04 | 758 | 758 | 755 | 758 | 0% | 3,500 | - | +3.98% | - | - |
| 12/03 | 742 | 760 | 742 | 758 | +1.61% | 6,500 | - | +4.26% | - | - |
| 11/30 | 748 | 748 | 740 | 746 | -0.27% | 2,100 | - | +2.75% | - | - |
| 11/29 | 738 | 748 | 733 | 748 | +2.47% | 4,700 | - | +3.03% | - | - |
| 11/28 | 740 | 740 | 730 | 730 | -0.68% | 1,500 | - | +0.69% | - | - |
| 11/27 | 740 | 742 | 728 | 735 | -0.54% | 13,100 | - | +1.66% | - | - |
| 11/26 | 744 | 749 | 739 | 739 | -0.67% | 10,700 | - | +2.35% | - | - |
| 11/22 | 744 | 746 | 738 | 744 | +0.81% | 6,800 | - | +3.33% | - | - |
| 11/21 | 736 | 744 | 735 | 738 | +0.14% | 4,500 | - | +2.79% | - | - |
| 11/20 | 732 | 738 | 732 | 737 | +1.66% | 3,400 | - | +2.93% | - | - |
| 11/19 | 724 | 736 | 724 | 725 | +0.28% | 7,600 | - | +1.54% | - | - |
| 11/16 | 719 | 723 | 719 | 723 | +1.12% | 1,500 | - | +1.4% | - | - |
| 11/15 | 710 | 715 | 710 | 715 | +0.99% | 1,400 | - | +0.56% | - | - |
| 11/14 | 708 | 708 | 708 | 708 | -0.28% | 300 | - | -0.28% | - | - |
| 11/13 | 704 | 710 | 701 | 710 | +0.71% | 3,000 | - | 0% | - | - |
| 11/12 | 705 | 713 | 705 | 705 | -0.56% | 1,900 | - | -0.56% | - | - |
| 11/09 | 722 | 722 | 704 | 709 | -2.21% | 7,100 | - | 0% | - | - |
| 11/08 | 725 | 725 | 725 | 725 | 0% | 400 | - | +2.4% | - | - |
| 11/07 | 734 | 734 | 725 | 725 | -1.49% | 2,700 | - | +2.55% | - | - |
| 11/06 | 731 | 737 | 730 | 736 | +0.41% | 7,000 | - | +4.25% | - | - |
| 11/05 | 735 | 735 | 721 | 733 | -0.54% | 4,600 | - | +3.97% | - | - |
| 11/02 | 718 | 740 | 718 | 737 | +2.65% | 11,800 | - | +4.84% | - | - |
| 11/01 | 712 | 718 | 712 | 718 | +0.42% | 900 | - | +2.28% | - | - |
| 10/31 | 711 | 715 | 710 | 715 | +0.56% | 5,100 | - | +2% | - | - |
| 10/30 | 710 | 714 | 709 | 711 | -0.42% | 700 | - | +1.57% | - | - |
