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 | 1,081 | 1,082 | 1,059 | 1,061 | -1.76% | 98,400 | 1103億8941万 | -1.49% | 36.76 | 0.7 |
| 03/28 | 1,085 | 1,094 | 1,071 | 1,080 | +0.37% | 101,400 | 1123億6623万 | +0.47% | 37.42 | 0.71 |
| 03/27 | 1,077 | 1,081 | 1,068 | 1,076 | -0.46% | 46,200 | 1119億5005万 | +0.19% | 37.28 | 0.71 |
| 03/26 | 1,057 | 1,083 | 1,052 | 1,081 | +1.89% | 145,600 | 1124億7027万 | +0.84% | 37.45 | 0.71 |
| 03/25 | 1,079 | 1,098 | 1,059 | 1,061 | -1.39% | 196,200 | 1103億8941万 | -0.84% | 36.76 | 0.7 |
| 03/22 | 1,100 | 1,106 | 1,076 | 1,076 | -2.98% | 88,800 | 1119億5005万 | +0.84% | 37.28 | 0.71 |
| 03/21 | 1,108 | 1,124 | 1,101 | 1,109 | +0.27% | 110,500 | 1153億8347万 | +4.13% | 38.42 | 0.73 |
| 03/19 | 1,125 | 1,138 | 1,101 | 1,106 | -0.45% | 119,600 | 1150億7134万 | +4.24% | 38.32 | 0.72 |
| 03/18 | 1,117 | 1,118 | 1,092 | 1,111 | -0.54% | 96,800 | 1155億9155万 | +5.11% | 38.49 | 0.73 |
| 03/15 | 1,109 | 1,123 | 1,105 | 1,117 | +1.45% | 166,200 | 1162億1581万 | +5.88% | 38.7 | 0.73 |
| 03/14 | 1,100 | 1,110 | 1,088 | 1,101 | +0.18% | 107,700 | 1145億5112万 | +4.66% | 38.15 | 0.72 |
| 03/13 | 1,106 | 1,118 | 1,093 | 1,099 | -0.63% | 184,000 | 1143億4304万 | +4.77% | 38.08 | 0.72 |
| 03/12 | 1,140 | 1,143 | 1,106 | 1,106 | -2.56% | 145,800 | 1150億7134万 | +5.94% | 38.32 | 0.72 |
| 03/11 | 1,136 | 1,154 | 1,125 | 1,135 | +0.27% | 142,200 | 1180億8858万 | +9.34% | 39.32 | 0.74 |
| 03/08 | 1,107 | 1,146 | 1,106 | 1,132 | +3.19% | 298,700 | 1177億7645万 | +9.8% | 39.22 | 0.74 |
| 03/07 | 1,074 | 1,108 | 1,074 | 1,097 | +2.91% | 170,100 | 1141億3495万 | +7.23% | 38.01 | 0.72 |
| 03/06 | 1,075 | 1,086 | 1,061 | 1,066 | +0.19% | 87,600 | 1109億963万 | +4.82% | 36.93 | 0.7 |
| 03/05 | 1,080 | 1,091 | 1,061 | 1,064 | -0.28% | 69,400 | 1107億154万 | +5.24% | 36.86 | 0.7 |
| 03/04 | 1,071 | 1,080 | 1,060 | 1,067 | +0.28% | 107,700 | 1110億1367万 | +6.17% | 36.97 | 0.7 |
| 03/01 | 1,069 | 1,071 | 1,047 | 1,064 | -1.12% | 169,000 | 1107億154万 | +6.72% | 36.86 | 0.7 |
| 02/28 | 1,035 | 1,086 | 1,030 | 1,076 | +5.8% | 246,700 | 1119億5005万 | +8.58% | 37.28 | 0.71 |
| 02/27 | 1,005 | 1,033 | 996 | 1,017 | +2.73% | 243,600 | 1058億1153万 | +3.35% | 35.24 | 0.67 |
| 02/26 | 987 | 1,002 | 980 | 990 | -2.56% | 136,300 | 1030億237万 | +1.02% | 34.3 | 0.65 |
| 02/25 | 1,018 | 1,029 | 1,006 | 1,016 | +0.99% | 108,900 | 1057億749万 | +4.1% | 35.2 | 0.67 |
| 02/22 | 1,015 | 1,019 | 987 | 1,006 | -1.76% | 120,300 | 1046億6706万 | +3.71% | 34.85 | 0.66 |
| 02/21 | 1,036 | 1,049 | 1,016 | 1,024 | -1.73% | 64,900 | 1065億3983万 | +6.11% | 35.48 | 0.67 |
| 02/20 | 1,039 | 1,043 | 1,024 | 1,042 | +0.58% | 150,600 | 1084億1260万 | +8.77% | 36.1 | 0.68 |
| 02/19 | 1,029 | 1,043 | 1,018 | 1,036 | +0.97% | 160,200 | 1077億8834万 | +8.71% | 35.89 | 0.68 |
| 02/18 | 1,000 | 1,030 | 1,000 | 1,026 | +3.64% | 104,500 | 1067億4791万 | +8.34% | 35.55 | 0.67 |
| 02/15 | 1,025 | 1,025 | 971 | 990 | -3.41% | 117,000 | 1030億237万 | +5.21% | 34.3 | 0.65 |
| 02/14 | 1,020 | 1,041 | 997 | 1,025 | +1.69% | 159,800 | 1066億4387万 | +9.51% | 35.51 | 0.67 |
| 02/13 | 1,014 | 1,028 | 1,001 | 1,008 | -1.27% | 168,300 | 1048億7514万 | +8.5% | 34.92 | 0.66 |
| 02/12 | 1,047 | 1,062 | 1,021 | 1,021 | -1.83% | 132,800 | 1062億2770万 | +10.5% | 35.37 | 0.67 |
| 02/08 | 1,047 | 1,057 | 1,001 | 1,040 | -0.57% | 224,300 | 1082億451万 | +13.17% | 36.03 | 0.68 |
| 02/07 | 1,018 | 1,050 | 1,018 | 1,046 | +0.87% | 186,300 | 1088億2877万 | +14.69% | 36.24 | 0.69 |
| 02/06 | 991 | 1,040 | 986 | 1,037 | +8.36% | 280,600 | 1078億9238万 | +14.71% | 35.93 | 0.68 |
| 02/05 | 957 | 968 | 946 | 957 | -1.24% | 120,700 | 995億6896万 | +6.81% | 33.16 | 0.63 |
| 02/04 | 965 | 979 | 962 | 969 | +2.32% | 100,400 | 1008億1747万 | +8.75% | 33.57 | 0.63 |
| 02/01 | 944 | 955 | 943 | 947 | +0.42% | 46,000 | 985億2853万 | +6.88% | 32.81 | 0.62 |
| 01/31 | 952 | 956 | 932 | 943 | -0.63% | 93,300 | 981億1236万 | +6.92% | 32.67 | 0.62 |
| 01/30 | 905 | 953 | 905 | 949 | +4.4% | 209,000 | 987億3662万 | +8.09% | 32.88 | 0.62 |
| 01/29 | 897 | 921 | 881 | 909 | 0% | 199,700 | 945億7491万 | +4.24% | 31.49 | 0.6 |
| 01/28 | 906 | 918 | 898 | 909 | +2.48% | 212,100 | 945億7491万 | +4.84% | 31.49 | 0.6 |
| 01/25 | 913 | 914 | 883 | 887 | -1.22% | 169,300 | 922億8596万 | +2.9% | 30.73 | 0.58 |
| 01/24 | 915 | 915 | 883 | 898 | -2.07% | 105,700 | 934億3043万 | +4.54% | 31.11 | 0.59 |
| 01/23 | 899 | 939 | 892 | 917 | +2.12% | 255,700 | 954億725万 | +7.38% | 31.77 | 0.6 |
| 01/22 | 895 | 915 | 890 | 898 | +0.56% | 178,300 | 934億3043万 | +5.77% | 31.11 | 0.59 |
| 01/21 | 885 | 897 | 872 | 893 | +1.25% | 109,300 | 929億1022万 | +5.68% | 30.94 | 0.59 |
| 01/18 | 880 | 890 | 871 | 882 | +1.15% | 112,800 | 917億6575万 | +4.88% | 30.56 | 0.58 |
| 01/17 | 867 | 878 | 850 | 872 | +1.28% | 183,200 | 907億2532万 | +4.06% | 30.21 | 0.57 |
| 01/16 | 902 | 903 | 858 | 861 | -4.76% | 145,900 | 895億8085万 | +3.24% | 29.83 | 0.56 |
| 01/15 | 906 | 910 | 896 | 904 | +1.46% | 135,900 | 940億5469万 | +8.78% | 31.32 | 0.59 |
| 01/11 | 888 | 893 | 878 | 891 | +1.95% | 100,400 | 927億214万 | +7.74% | 30.87 | 0.58 |
| 01/10 | 875 | 884 | 873 | 874 | +0.92% | 75,200 | 909億3341万 | +6.07% | 30.28 | 0.57 |
| 01/09 | 846 | 874 | 844 | 866 | +0.93% | 90,100 | 901億106万 | +5.61% | 30 | 0.57 |
| 01/08 | 874 | 875 | 853 | 858 | -2.05% | 88,900 | 892億6872万 | +5.02% | 29.73 | 0.56 |
| 01/07 | 900 | 905 | 871 | 876 | -2.23% | 183,200 | 911億4149万 | +7.48% | 30.35 | 0.57 |
| 01/04 | 889 | 897 | 873 | 896 | +3.58% | 103,600 | 932億2235万 | +10.34% | 31.04 | 0.59 |
| 2012 |
| 12/28 | 858 | 875 | 857 | 865 | +1.53% | 117,200 | - | +6.92% | - | - |
| 12/27 | 850 | 861 | 838 | 852 | +1.55% | 108,800 | - | +5.84% | - | - |
| 12/26 | 828 | 844 | 828 | 839 | +1.33% | 70,600 | - | +4.61% | - | - |
| 12/25 | 852 | 857 | 823 | 828 | -0.6% | 71,000 | - | +3.76% | - | - |
| 12/21 | 842 | 853 | 823 | 833 | -1.42% | 136,000 | - | +4.78% | - | - |
| 12/20 | 844 | 859 | 834 | 845 | +0.84% | 229,400 | - | +6.83% | - | - |
| 12/19 | 825 | 838 | 803 | 838 | +5.14% | 238,200 | - | +6.75% | - | - |
| 12/18 | 800 | 800 | 793 | 797 | +0.25% | 224,000 | - | +2.18% | - | - |
| 12/17 | 801 | 810 | 795 | 795 | +1.15% | 188,700 | - | +2.32% | - | - |
| 12/14 | 791 | 798 | 780 | 786 | -1.63% | 261,400 | - | +1.68% | - | - |
| 12/13 | 801 | 813 | 794 | 799 | +0.76% | 225,600 | - | +3.77% | - | - |
| 12/12 | 802 | 805 | 789 | 793 | +0.38% | 105,700 | - | +3.39% | - | - |
| 12/11 | 798 | 798 | 784 | 790 | -0.5% | 55,700 | - | +3.4% | - | - |
| 12/10 | 807 | 808 | 791 | 794 | -0.75% | 76,600 | - | +4.34% | - | - |
| 12/07 | 817 | 817 | 797 | 800 | +0.38% | 161,400 | - | +5.54% | - | - |
| 12/06 | 789 | 803 | 788 | 797 | +2.05% | 201,700 | - | +5.56% | - | - |
| 12/05 | 772 | 790 | 766 | 781 | -0.13% | 165,600 | - | +3.99% | - | - |
| 12/04 | 790 | 800 | 778 | 782 | -2.37% | 136,500 | - | +4.55% | - | - |
| 12/03 | 803 | 810 | 791 | 801 | -0.25% | 77,900 | - | +7.23% | - | - |
| 11/30 | 798 | 808 | 791 | 803 | +1.65% | 107,100 | - | +7.79% | - | - |
| 11/29 | 776 | 795 | 774 | 790 | +1.15% | 120,000 | - | +6.18% | - | - |
| 11/28 | 806 | 806 | 771 | 781 | -3.1% | 136,300 | - | +5.11% | - | - |
| 11/27 | 818 | 823 | 802 | 806 | -1.35% | 136,000 | - | +8.48% | - | - |
| 11/26 | 814 | 834 | 809 | 817 | +0.12% | 129,400 | - | +10.26% | - | - |
| 11/22 | 780 | 819 | 780 | 816 | +6.25% | 286,300 | - | +10.42% | - | - |
| 11/21 | 772 | 776 | 754 | 768 | +0.79% | 142,700 | - | +4.21% | - | - |
| 11/20 | 751 | 769 | 749 | 762 | +1.6% | 203,600 | - | +3.53% | - | - |
| 11/19 | 753 | 757 | 746 | 750 | +1.08% | 203,200 | - | +2.04% | - | - |
| 11/16 | 735 | 748 | 730 | 742 | +1.23% | 184,500 | - | +1.23% | - | - |
| 11/15 | 704 | 735 | 702 | 733 | +4.71% | 155,800 | - | +0.27% | - | - |
| 11/14 | 710 | 712 | 696 | 700 | -0.99% | 137,000 | - | -3.98% | - | - |
| 11/13 | 715 | 717 | 696 | 707 | -1.94% | 194,900 | - | -3.02% | - | - |
| 11/12 | 713 | 728 | 702 | 721 | +1.84% | 184,400 | - | -0.96% | - | - |
| 11/09 | 709 | 715 | 698 | 708 | -1.39% | 143,700 | - | -2.61% | - | - |
| 11/08 | 712 | 721 | 711 | 718 | +0.42% | 118,100 | - | -1.1% | - | - |
| 11/07 | 720 | 724 | 714 | 715 | +0.28% | 85,600 | - | -1.38% | - | - |
| 11/06 | 721 | 727 | 710 | 713 | -1.52% | 134,900 | - | -1.52% | - | - |
| 11/05 | 723 | 731 | 720 | 724 | +0.28% | 105,800 | - | 0% | - | - |
| 11/02 | 722 | 726 | 711 | 722 | +0.56% | 189,500 | - | -0.41% | - | - |
| 11/01 | 706 | 719 | 699 | 718 | +1.7% | 174,400 | - | -1.24% | - | - |
| 10/31 | 715 | 719 | 705 | 706 | -0.28% | 352,000 | - | -3.16% | - | - |
| 10/30 | 728 | 739 | 708 | 708 | -3.8% | 239,500 | - | -3.41% | - | - |
