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 | 1,013 | 1,016 | 1,004 | 1,013 | +1.4% | 1,588,000 | 3419億4847万 | -1.46% | 29.94 | 1.17 |
| 03/28 | 1,015 | 1,018 | 995 | 999 | -2.06% | 1,869,000 | 3372億2263万 | -2.63% | 29.52 | 1.15 |
| 03/27 | 1,018 | 1,025 | 1,015 | 1,020 | +0.29% | 1,223,000 | 3443億1139万 | -0.49% | 30.14 | 1.18 |
| 03/26 | 1,043 | 1,043 | 1,015 | 1,017 | -3.51% | 2,046,000 | 3432億9871万 | -0.49% | 30.06 | 1.17 |
| 03/25 | 1,054 | 1,059 | 1,050 | 1,054 | +0.86% | 1,378,000 | 3557億8844万 | +3.23% | 31.15 | 1.22 |
| 03/22 | 1,049 | 1,057 | 1,040 | 1,045 | -0.57% | 1,894,000 | 3527億5040万 | +2.75% | 30.88 | 1.21 |
| 03/21 | 1,045 | 1,058 | 1,041 | 1,051 | +1.55% | 1,559,000 | 3547億7576万 | +3.65% | 31.06 | 1.21 |
| 03/19 | 1,016 | 1,036 | 1,016 | 1,035 | +3.29% | 1,463,000 | 3493億7480万 | +2.58% | 30.59 | 1.19 |
| 03/18 | 1,021 | 1,022 | 1,001 | 1,002 | -3% | 1,589,000 | 3382億3531万 | -0.4% | 29.61 | 1.16 |
| 03/15 | 1,036 | 1,043 | 1,028 | 1,033 | -0.1% | 2,042,000 | 3486億9968万 | +2.99% | 30.53 | 1.19 |
| 03/14 | 1,050 | 1,052 | 1,029 | 1,034 | -1.24% | 1,578,000 | 3490億3724万 | +3.3% | 30.56 | 1.19 |
| 03/13 | 1,050 | 1,065 | 1,047 | 1,047 | -0.95% | 1,242,000 | 3534億2552万 | +4.91% | 30.94 | 1.21 |
| 03/12 | 1,071 | 1,074 | 1,054 | 1,057 | -1.31% | 1,827,000 | 3568億112万 | +6.23% | 31.24 | 1.22 |
| 03/11 | 1,066 | 1,073 | 1,062 | 1,071 | +0.94% | 1,569,000 | 3615億2696万 | +8.07% | 31.65 | 1.24 |
| 03/08 | 1,058 | 1,065 | 1,048 | 1,061 | +1.43% | 5,224,000 | 3581億5136万 | +7.39% | 31.36 | 1.22 |
| 03/07 | 1,080 | 1,081 | 1,043 | 1,046 | -2.61% | 2,141,000 | 3530億8796万 | +5.87% | 30.91 | 1.21 |
| 03/06 | 1,055 | 1,075 | 1,055 | 1,074 | +2.58% | 1,832,000 | 3625億3965万 | +8.7% | 31.74 | 1.24 |
| 03/05 | 1,044 | 1,054 | 1,042 | 1,047 | +0.38% | 2,066,000 | 3534億2552万 | +6.08% | 30.94 | 1.21 |
| 03/04 | 1,024 | 1,048 | 1,015 | 1,043 | +2.56% | 2,762,000 | 3520億7528万 | +5.67% | 30.82 | 1.2 |
| 03/01 | 998 | 1,018 | 995 | 1,017 | +1.7% | 1,659,000 | 3432億9871万 | +2.94% | 30.06 | 1.17 |
| 02/28 | 989 | 1,007 | 982 | 1,000 | +3.09% | 2,485,000 | 3375億6019万 | +1.11% | 29.55 | 1.15 |
| 02/27 | 989 | 990 | 970 | 970 | -2.02% | 1,474,000 | 3274億3339万 | -2.02% | 28.67 | 1.12 |
| 02/26 | 978 | 1,001 | 975 | 990 | -1.69% | 1,684,000 | 3341億8459万 | -0.4% | 29.26 | 1.14 |
| 02/25 | 982 | 1,007 | 980 | 1,007 | +3.92% | 2,266,000 | 3399億2311万 | +0.9% | 29.76 | 1.16 |
| 02/22 | 958 | 970 | 946 | 969 | +0.52% | 1,866,000 | 3270億9582万 | -3.29% | 28.64 | 1.12 |
| 02/21 | 961 | 968 | 954 | 964 | -0.1% | 1,405,000 | 3254億802万 | -4.08% | 28.49 | 1.11 |
| 02/20 | 973 | 974 | 960 | 965 | +0.31% | 1,705,000 | 3257億4558万 | -4.36% | 28.52 | 1.11 |
| 02/19 | 974 | 974 | 960 | 962 | -1.13% | 1,280,000 | 3247億3290万 | -5.03% | 28.43 | 1.11 |
| 02/18 | 964 | 978 | 961 | 973 | +2.21% | 1,168,000 | 3284億4607万 | -4.33% | 28.76 | 1.12 |
| 02/15 | 960 | 969 | 941 | 952 | -1.86% | 1,661,000 | 3213億5730万 | -6.76% | 28.13 | 1.1 |
| 02/14 | 946 | 974 | 945 | 970 | +2.75% | 1,960,000 | 3274億3339万 | -5.37% | 28.67 | 1.12 |
| 02/13 | 953 | 960 | 941 | 944 | -0.84% | 1,440,000 | 3186億5682万 | -8.08% | 27.9 | 1.09 |
| 02/12 | 958 | 963 | 947 | 952 | +1.49% | 1,664,000 | 3213億5730万 | -7.75% | 28.13 | 1.1 |
| 02/08 | 946 | 960 | 937 | 938 | -2.39% | 2,850,000 | 3166億3146万 | -9.46% | 27.72 | 1.08 |
| 02/07 | 972 | 974 | 956 | 961 | -1.54% | 2,430,000 | 3243億9534万 | -7.51% | 28.4 | 1.11 |
| 02/06 | 971 | 982 | 968 | 976 | +1.99% | 2,952,000 | 3294億5875万 | -6.24% | 28.84 | 1.13 |
| 02/05 | 957 | 968 | 951 | 957 | -1.34% | 2,018,000 | 3230億4510万 | -8.07% | 28.28 | 1.1 |
| 02/04 | 989 | 989 | 957 | 970 | -2.12% | 3,661,000 | 3274億3339万 | -6.73% | 28.67 | 1.12 |
| 02/01 | 1,041 | 1,042 | 990 | 991 | -6.95% | 4,018,000 | 3345億2215万 | -4.62% | 29.29 | 1.14 |
| 01/31 | 1,057 | 1,068 | 1,044 | 1,065 | +0.95% | 1,382,000 | 3595億160万 | +2.6% | 31.47 | 1.23 |
| 01/30 | 1,043 | 1,055 | 1,032 | 1,055 | +1.25% | 1,472,000 | 3561億2600万 | +2.13% | 31.18 | 1.22 |
| 01/29 | 1,030 | 1,052 | 1,025 | 1,042 | +0.68% | 1,555,000 | 3517億3772万 | +1.46% | 30.79 | 1.2 |
| 01/28 | 1,075 | 1,077 | 1,035 | 1,035 | -3.18% | 1,600,000 | 3493億7480万 | +1.27% | 30.59 | 1.19 |
| 01/25 | 1,070 | 1,073 | 1,058 | 1,069 | +1.81% | 1,256,000 | 3608億5184万 | +5.22% | 31.59 | 1.23 |
| 01/24 | 1,030 | 1,059 | 1,030 | 1,050 | +1.65% | 937,000 | 3544億3820万 | +4.06% | 31.03 | 1.21 |
| 01/23 | 1,050 | 1,057 | 1,033 | 1,033 | -3.19% | 1,303,000 | 3486億9968万 | +3.2% | 30.53 | 1.19 |
| 01/22 | 1,087 | 1,097 | 1,058 | 1,067 | -1.93% | 1,750,000 | 3601億7672万 | +7.24% | 31.53 | 1.23 |
| 01/21 | 1,100 | 1,100 | 1,074 | 1,088 | -0.46% | 1,062,000 | 3672億6549万 | +10.12% | 32.15 | 1.25 |
| 01/18 | 1,080 | 1,093 | 1,077 | 1,093 | +3.8% | 1,608,000 | 3689億5329万 | +11.53% | 32.3 | 1.26 |
| 01/17 | 1,060 | 1,079 | 1,034 | 1,053 | +0.1% | 1,899,000 | 3554億5088万 | +8.33% | 31.12 | 1.21 |
| 01/16 | 1,076 | 1,076 | 1,050 | 1,052 | -2.41% | 1,021,000 | 3551億1332万 | +9.02% | 31.09 | 1.21 |
| 01/15 | 1,087 | 1,090 | 1,073 | 1,078 | +0.94% | 1,064,000 | 3638億8989万 | +12.53% | 31.86 | 1.24 |
| 01/11 | 1,074 | 1,079 | 1,062 | 1,068 | +0.56% | 1,441,000 | 3605億1428万 | +12.42% | 31.56 | 1.23 |
| 01/10 | 1,050 | 1,067 | 1,050 | 1,062 | +1.14% | 680,000 | 3584億8892万 | +12.62% | 31.39 | 1.22 |
| 01/09 | 1,014 | 1,055 | 1,014 | 1,050 | +1.74% | 1,096,000 | 3544億3820万 | +12.3% | 31.03 | 1.21 |
| 01/08 | 1,054 | 1,060 | 1,031 | 1,032 | -2.73% | 1,353,000 | 3483億6212万 | +11.21% | 30.5 | 1.19 |
| 01/07 | 1,077 | 1,080 | 1,058 | 1,061 | +0.38% | 1,627,000 | 3581億5136万 | +15.08% | 31.36 | 1.22 |
| 01/04 | 1,058 | 1,066 | 1,051 | 1,057 | +4.04% | 2,015,000 | 3568億112万 | +15.52% | 31.24 | 1.22 |
| 2012 |
| 12/28 | 1,008 | 1,021 | 1,006 | 1,016 | +1.6% | 1,635,000 | - | +11.89% | - | - |
| 12/27 | 979 | 1,002 | 977 | 1,000 | +2.99% | 2,067,000 | - | +10.86% | - | - |
| 12/26 | 960 | 971 | 956 | 971 | +2.43% | 855,000 | - | +8.37% | - | - |
| 12/25 | 960 | 963 | 944 | 948 | +0.32% | 798,000 | - | +6.4% | - | - |
| 12/21 | 970 | 976 | 943 | 945 | -0.74% | 1,766,000 | - | +6.42% | - | - |
| 12/20 | 948 | 967 | 940 | 952 | -0.42% | 2,050,000 | - | +7.81% | - | - |
| 12/19 | 916 | 956 | 915 | 956 | +5.75% | 2,165,000 | - | +9.01% | - | - |
| 12/18 | 914 | 917 | 902 | 904 | +0.33% | 1,267,000 | - | +3.79% | - | - |
| 12/17 | 910 | 913 | 899 | 901 | +1.01% | 1,435,000 | - | +3.8% | - | - |
| 12/14 | 892 | 904 | 881 | 892 | +0.45% | 3,878,000 | - | +3.24% | - | - |
| 12/13 | 880 | 890 | 875 | 888 | +2.3% | 1,268,000 | - | +3.02% | - | - |
| 12/12 | 877 | 879 | 866 | 868 | -0.34% | 1,198,000 | - | +0.93% | - | - |
| 12/11 | 887 | 887 | 866 | 871 | -1.47% | 1,072,000 | - | +1.4% | - | - |
| 12/10 | 892 | 894 | 880 | 884 | -0.79% | 869,000 | - | +3.03% | - | - |
| 12/07 | 896 | 897 | 889 | 891 | -0.56% | 786,000 | - | +3.97% | - | - |
| 12/06 | 892 | 898 | 887 | 896 | +1.36% | 956,000 | - | +4.55% | - | - |
| 12/05 | 869 | 893 | 869 | 884 | +0.68% | 812,000 | - | +3.15% | - | - |
| 12/04 | 885 | 885 | 875 | 878 | -1.01% | 739,000 | - | +2.57% | - | - |
| 12/03 | 889 | 897 | 883 | 887 | +0.57% | 911,000 | - | +3.62% | - | - |
| 11/30 | 882 | 890 | 871 | 882 | +1.15% | 1,271,000 | - | +3.04% | - | - |
| 11/29 | 873 | 875 | 867 | 872 | +1.28% | 902,000 | - | +1.87% | - | - |
| 11/28 | 874 | 876 | 860 | 861 | -2.16% | 868,000 | - | +0.47% | - | - |
| 11/27 | 881 | 892 | 877 | 880 | -0.45% | 909,000 | - | +2.56% | - | - |
| 11/26 | 893 | 897 | 880 | 884 | +0.45% | 1,118,000 | - | +2.91% | - | - |
| 11/22 | 873 | 880 | 866 | 880 | +1.97% | 1,120,000 | - | +2.33% | - | - |
| 11/21 | 858 | 867 | 853 | 863 | +1.05% | 1,295,000 | - | +0.23% | - | - |
| 11/20 | 870 | 870 | 852 | 854 | -0.81% | 1,144,000 | - | -1.04% | - | - |
| 11/19 | 872 | 873 | 856 | 861 | +0.47% | 974,000 | - | -0.35% | - | - |
| 11/16 | 838 | 861 | 838 | 857 | +3.25% | 1,687,000 | - | -0.92% | - | - |
| 11/15 | 807 | 831 | 803 | 830 | +2.85% | 1,059,000 | - | -4.05% | - | - |
| 11/14 | 813 | 814 | 802 | 807 | -0.25% | 927,000 | - | -6.71% | - | - |
| 11/13 | 809 | 814 | 802 | 809 | +0.12% | 885,000 | - | -6.69% | - | - |
| 11/12 | 821 | 821 | 807 | 808 | -1.58% | 824,000 | - | -7.02% | - | - |
| 11/09 | 818 | 825 | 813 | 821 | -0.85% | 1,187,000 | - | -5.85% | - | - |
| 11/08 | 828 | 836 | 822 | 828 | -0.96% | 889,000 | - | -5.26% | - | - |
| 11/07 | 845 | 850 | 829 | 836 | -0.95% | 2,033,000 | - | -4.46% | - | - |
| 11/06 | 842 | 846 | 835 | 844 | -0.82% | 1,624,000 | - | -3.54% | - | - |
| 11/05 | 859 | 864 | 846 | 851 | -1.96% | 1,777,000 | - | -2.63% | - | - |
| 11/02 | 896 | 898 | 863 | 868 | -1.48% | 1,655,000 | - | -1.14% | - | - |
| 11/01 | 880 | 883 | 870 | 881 | -1.01% | 768,000 | - | 0% | - | - |
| 10/31 | 894 | 897 | 885 | 890 | +1.25% | 710,000 | - | +0.68% | - | - |
| 10/30 | 879 | 899 | 876 | 879 | +0.23% | 1,316,000 | - | -1.01% | - | - |
