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 | 1,610 | 1,610 | 1,561 | 1,579 | -1.56% | 9,600 | 315億7271万 | +7.27% | 7.04 | 0.65 |
| 03/28 | 1,577 | 1,610 | 1,570 | 1,604 | +1.78% | 15,200 | 320億7260万 | +9.71% | 7.15 | 0.66 |
| 03/27 | 1,571 | 1,587 | 1,570 | 1,576 | -0.25% | 10,000 | 315億1272万 | +8.39% | 7.03 | 0.65 |
| 03/26 | 1,599 | 1,618 | 1,580 | 1,580 | -2.47% | 9,400 | 315億9271万 | +9.19% | 7.05 | 0.65 |
| 03/25 | 1,560 | 1,680 | 1,560 | 1,620 | +4.79% | 21,100 | 323億9252万 | +12.66% | 7.23 | 0.67 |
| 03/22 | 1,529 | 1,559 | 1,517 | 1,546 | +1.44% | 11,300 | 309億1286万 | +8.42% | 6.9 | 0.64 |
| 03/21 | 1,550 | 1,559 | 1,515 | 1,524 | -0.26% | 15,600 | 304億7296万 | +7.4% | 6.8 | 0.63 |
| 03/19 | 1,501 | 1,531 | 1,501 | 1,528 | +1.87% | 12,500 | 305億5295万 | +8.29% | 6.82 | 0.63 |
| 03/18 | 1,510 | 1,512 | 1,481 | 1,500 | -0.66% | 30,600 | 299億9308万 | +7.07% | 6.69 | 0.62 |
| 03/15 | 1,520 | 1,525 | 1,467 | 1,510 | +0.67% | 28,700 | 301億9303万 | +8.55% | 6.74 | 0.62 |
| 03/14 | 1,498 | 1,510 | 1,488 | 1,500 | 0% | 22,400 | 299億9308万 | +8.7% | 6.69 | 0.62 |
| 03/13 | 1,475 | 1,525 | 1,425 | 1,500 | +1.69% | 14,000 | 299億9308万 | +9.41% | 6.69 | 0.62 |
| 03/12 | 1,486 | 1,504 | 1,450 | 1,475 | -2.38% | 22,800 | 294億9319万 | +8.38% | 6.58 | 0.61 |
| 03/11 | 1,510 | 1,513 | 1,480 | 1,511 | -0.07% | 22,700 | 302億1302万 | +11.84% | 6.74 | 0.62 |
| 03/08 | 1,451 | 1,590 | 1,449 | 1,512 | +4.85% | 32,100 | 302億3302万 | +13.17% | 6.74 | 0.62 |
| 03/07 | 1,429 | 1,450 | 1,423 | 1,442 | +1.55% | 17,200 | 288億3334万 | +9.33% | 6.43 | 0.59 |
| 03/06 | 1,386 | 1,426 | 1,386 | 1,420 | +2.45% | 22,200 | 283億9344万 | +8.81% | 6.33 | 0.59 |
| 03/05 | 1,400 | 1,410 | 1,382 | 1,386 | +0.29% | 20,600 | 277億1360万 | +7.36% | 6.18 | 0.57 |
| 03/04 | 1,372 | 1,398 | 1,371 | 1,382 | +0.88% | 17,300 | 276億3362万 | +8.14% | 6.16 | 0.57 |
| 03/01 | 1,330 | 1,370 | 1,330 | 1,370 | +1.78% | 8,100 | 273億9368万 | +8.21% | 6.11 | 0.57 |
| 02/28 | 1,350 | 1,380 | 1,346 | 1,346 | -0.3% | 3,900 | 269億1379万 | +7.42% | 6 | 0.56 |
| 02/27 | 1,318 | 1,350 | 1,317 | 1,350 | +1.66% | 11,000 | 269億9377万 | +8.78% | 6.02 | 0.56 |
| 02/26 | 1,350 | 1,350 | 1,289 | 1,328 | -3.56% | 29,600 | 265億5387万 | +7.97% | 5.92 | 0.55 |
| 02/25 | 1,355 | 1,377 | 1,350 | 1,377 | +3.92% | 11,000 | 275億3364万 | +12.96% | 6.14 | 0.57 |
| 02/22 | 1,323 | 1,348 | 1,309 | 1,325 | -1.78% | 10,300 | 264億9388万 | +9.96% | 5.91 | 0.55 |
| 02/21 | 1,349 | 1,380 | 1,326 | 1,349 | -2.67% | 13,200 | 269億7377万 | +13.08% | 6.02 | 0.56 |
| 02/20 | 1,410 | 1,440 | 1,384 | 1,386 | -0.72% | 33,500 | 277億1360万 | +17.46% | 6.18 | 0.57 |
| 02/19 | 1,355 | 1,410 | 1,352 | 1,396 | +1.9% | 14,800 | 279億1356万 | +19.62% | 6.23 | 0.58 |
| 02/18 | 1,360 | 1,375 | 1,342 | 1,370 | +3.79% | 7,100 | 273億9368万 | +18.82% | 6.11 | 0.57 |
| 02/15 | 1,390 | 1,390 | 1,298 | 1,320 | -4% | 23,900 | 263億9391万 | +15.79% | 5.89 | 0.54 |
| 02/14 | 1,359 | 1,375 | 1,322 | 1,375 | +5.28% | 39,500 | 274億9365万 | +21.9% | 6.13 | 0.57 |
| 02/13 | 1,350 | 1,389 | 1,280 | 1,306 | +0.46% | 54,100 | 261億1397万 | +17.45% | 5.83 | 0.54 |
| 02/12 | 1,279 | 1,300 | 1,265 | 1,300 | +3.92% | 14,700 | 259億9400万 | +18.4% | 5.8 | 0.54 |
| 02/08 | 1,228 | 1,299 | 1,228 | 1,251 | +1.87% | 10,600 | 250億1422万 | +15.3% | 5.58 | 0.52 |
| 02/07 | 1,262 | 1,290 | 1,210 | 1,228 | -2.77% | 17,500 | 245億5433万 | +14.55% | 5.48 | 0.51 |
| 02/06 | 1,259 | 1,288 | 1,251 | 1,263 | +1.12% | 7,800 | 252億5417万 | +19.26% | 5.63 | 0.52 |
| 02/05 | 1,210 | 1,250 | 1,200 | 1,249 | +0.81% | 28,900 | 249億7423万 | +19.64% | 5.57 | 0.52 |
| 02/04 | 1,148 | 1,239 | 1,135 | 1,239 | +10.04% | 19,300 | 247億7428万 | +20.17% | 5.53 | 0.51 |
| 02/01 | 1,090 | 1,128 | 1,090 | 1,126 | +3.59% | 3,900 | 225億1480万 | +10.5% | 5.02 | 0.46 |
| 01/31 | 1,100 | 1,100 | 1,087 | 1,087 | 0% | 5,100 | 217億3498万 | +7.41% | 4.85 | 0.45 |
| 01/30 | 1,055 | 1,100 | 1,055 | 1,087 | +1.78% | 5,100 | 217億3498万 | +8.05% | 4.85 | 0.45 |
| 01/29 | 1,065 | 1,069 | 1,050 | 1,068 | -0.09% | 6,300 | 213億5507万 | +6.8% | 4.76 | 0.44 |
| 01/28 | 1,076 | 1,076 | 1,067 | 1,069 | -0.74% | 8,600 | 213億7506万 | +7.33% | 4.77 | 0.44 |
| 01/25 | 1,081 | 1,100 | 1,070 | 1,077 | +1.13% | 8,400 | 215億3503万 | +8.79% | 4.8 | 0.44 |
| 01/24 | 1,043 | 1,065 | 1,034 | 1,065 | +2.01% | 1,700 | 212億9508万 | +8.23% | 4.75 | 0.44 |
| 01/23 | 1,050 | 1,055 | 1,040 | 1,044 | -2.43% | 3,900 | 208億7518万 | +6.75% | 4.66 | 0.43 |
| 01/22 | 1,050 | 1,070 | 1,050 | 1,070 | +2.88% | 4,700 | 213億9506万 | +10.08% | 4.77 | 0.44 |
| 01/21 | 1,055 | 1,055 | 1,035 | 1,040 | +0.97% | 1,700 | 207億9520万 | +7.66% | 4.64 | 0.43 |
| 01/18 | 1,065 | 1,065 | 1,030 | 1,030 | -0.48% | 5,000 | 205億9524万 | +7.29% | 4.59 | 0.42 |
| 01/17 | 1,014 | 1,044 | 1,014 | 1,035 | +0.49% | 12,600 | 206億9522万 | +8.38% | 4.62 | 0.43 |
| 01/16 | 1,040 | 1,048 | 1,029 | 1,030 | -1.72% | 6,900 | 205億9524万 | +8.54% | 4.59 | 0.42 |
| 01/15 | 1,056 | 1,077 | 1,040 | 1,048 | -0.1% | 13,000 | 209億5516万 | +11.13% | 4.67 | 0.43 |
| 01/11 | 1,049 | 1,049 | 1,015 | 1,049 | 0% | 8,000 | 209億7516万 | +11.95% | 4.68 | 0.43 |
| 01/10 | 1,013 | 1,080 | 1,013 | 1,049 | +4.27% | 24,100 | 209億7516万 | +12.8% | 4.68 | 0.43 |
| 01/09 | 995 | 1,020 | 980 | 1,006 | +2.55% | 11,600 | 201億1535万 | +8.99% | 4.49 | 0.41 |
| 01/08 | 986 | 994 | 980 | 981 | +1.03% | 6,600 | 196億1547万 | +7.1% | 4.38 | 0.4 |
| 01/07 | 985 | 991 | 970 | 971 | +1.68% | 31,000 | 194億1552万 | +6.59% | 4.33 | 0.4 |
| 01/04 | 941 | 962 | 941 | 955 | +2.58% | 12,400 | 190億9559万 | +5.52% | 4.26 | 0.39 |
| 2012 |
| 12/28 | 902 | 950 | 900 | 931 | +3.67% | 5,900 | - | +3.44% | - | - |
| 12/27 | 905 | 909 | 898 | 898 | -0.55% | 8,000 | - | +0.22% | - | - |
| 12/26 | 905 | 910 | 900 | 903 | -1.85% | 6,700 | - | +1.23% | - | - |
| 12/25 | 939 | 939 | 903 | 920 | -0.97% | 9,400 | - | +3.6% | - | - |
| 12/21 | 936 | 936 | 905 | 929 | -1.9% | 8,300 | - | +5.09% | - | - |
| 12/20 | 932 | 959 | 932 | 947 | 0% | 3,700 | - | +7.74% | - | - |
| 12/19 | 950 | 964 | 935 | 947 | +0.53% | 7,900 | - | +8.35% | - | - |
| 12/18 | 960 | 977 | 925 | 942 | -1.88% | 18,700 | - | +8.53% | - | - |
| 12/17 | 930 | 960 | 930 | 960 | +3.78% | 18,600 | - | +11.24% | - | - |
| 12/14 | 940 | 940 | 923 | 925 | +0.65% | 11,200 | - | +7.81% | - | - |
| 12/13 | 914 | 925 | 902 | 919 | +1.1% | 8,600 | - | +8.12% | - | - |
| 12/12 | 910 | 910 | 900 | 909 | -0.11% | 600 | - | +7.96% | - | - |
| 12/11 | 910 | 910 | 910 | 910 | -0.22% | 600 | - | +8.98% | - | - |
| 12/10 | 910 | 919 | 901 | 912 | +1.22% | 22,500 | - | +10.14% | - | - |
| 12/07 | 890 | 910 | 890 | 901 | +1.24% | 8,500 | - | +9.88% | - | - |
| 12/06 | 882 | 890 | 880 | 890 | +1.02% | 3,700 | - | +9.34% | - | - |
| 12/05 | 885 | 890 | 881 | 881 | -1.56% | 4,500 | - | +9.17% | - | - |
| 12/04 | 885 | 900 | 885 | 895 | +1.13% | 9,800 | - | +11.74% | - | - |
| 12/03 | 888 | 897 | 880 | 885 | 0% | 4,400 | - | +11.32% | - | - |
| 11/30 | 870 | 895 | 870 | 885 | +1.72% | 4,600 | - | +12.31% | - | - |
| 11/29 | 850 | 880 | 850 | 870 | +2.96% | 9,000 | - | +11.11% | - | - |
| 11/28 | 845 | 848 | 840 | 845 | +0.6% | 2,300 | - | +8.75% | - | - |
| 11/27 | 830 | 848 | 830 | 840 | +1.2% | 2,100 | - | +8.81% | - | - |
| 11/26 | 835 | 844 | 830 | 830 | -0.6% | 2,800 | - | +8.07% | - | - |
| 11/22 | 827 | 835 | 812 | 835 | +2.83% | 6,600 | - | +9.29% | - | - |
| 11/21 | 808 | 820 | 808 | 812 | +0.5% | 400 | - | +6.84% | - | - |
| 11/20 | 817 | 818 | 807 | 808 | -0.49% | 1,700 | - | +6.74% | - | - |
| 11/19 | 812 | 812 | 812 | 812 | 0% | 1,500 | - | +7.69% | - | - |
| 11/16 | 810 | 819 | 810 | 812 | +0.25% | 2,600 | - | +8.12% | - | - |
| 11/15 | 834 | 834 | 804 | 810 | +0.75% | 3,300 | - | +8.29% | - | - |
| 11/14 | 805 | 806 | 789 | 804 | -0.12% | 2,700 | - | +7.92% | - | - |
| 11/13 | 835 | 837 | 805 | 805 | -1.83% | 3,900 | - | +8.34% | - | - |
| 11/12 | 849 | 878 | 816 | 820 | -1.2% | 34,700 | - | +10.66% | - | - |
| 11/09 | 730 | 849 | 723 | 830 | +13.7% | 18,600 | - | +12.47% | - | - |
| 11/08 | 727 | 730 | 724 | 730 | +0.14% | 1,400 | - | -0.68% | - | - |
| 11/07 | 727 | 735 | 727 | 729 | +0.55% | 2,200 | - | -0.95% | - | - |
| 11/06 | 726 | 730 | 725 | 725 | -0.14% | 4,700 | - | -1.63% | - | - |
| 11/05 | 726 | 726 | 726 | 726 | -0.27% | 6,500 | - | -1.76% | - | - |
| 11/02 | 730 | 730 | 728 | 728 | -0.41% | 1,100 | - | -1.62% | - | - |
| 11/01 | 744 | 744 | 731 | 731 | -0.54% | 400 | - | -1.48% | - | - |
| 10/31 | 733 | 735 | 733 | 735 | +0.68% | 400 | - | -1.08% | - | - |
| 10/30 | 730 | 730 | 730 | 730 | 0% | 600 | - | -2.01% | - | - |
