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 | 1,439 | 1,440 | 1,416 | 1,436 | -0.07% | 837,000 | 3210億1036万 | +2.57% | 15.35 | 1.21 |
| 03/28 | 1,449 | 1,450 | 1,416 | 1,437 | -0.55% | 697,000 | 3212億3390万 | +3.01% | 15.36 | 1.21 |
| 03/27 | 1,473 | 1,473 | 1,435 | 1,445 | -2.56% | 1,025,000 | 3230億2226万 | +4.11% | 15.45 | 1.21 |
| 03/26 | 1,500 | 1,506 | 1,469 | 1,483 | +2.49% | 813,000 | 3315億1696万 | +7.46% | 15.86 | 1.24 |
| 03/25 | 1,490 | 1,500 | 1,443 | 1,447 | -1.56% | 785,000 | 3234億6935万 | +5.62% | 15.47 | 1.21 |
| 03/22 | 1,527 | 1,528 | 1,466 | 1,470 | -3.67% | 723,000 | 3286億1088万 | +8.01% | 15.72 | 1.23 |
| 03/21 | 1,435 | 1,527 | 1,435 | 1,526 | +6.42% | 1,584,000 | 3411億2939万 | +13.04% | 16.31 | 1.28 |
| 03/19 | 1,421 | 1,439 | 1,417 | 1,434 | +3.39% | 790,000 | 3205億6327万 | +7.34% | 15.33 | 1.2 |
| 03/18 | 1,393 | 1,400 | 1,383 | 1,387 | -2.94% | 674,000 | 3100億5666万 | +4.6% | 14.83 | 1.16 |
| 03/15 | 1,385 | 1,429 | 1,382 | 1,429 | +4.08% | 2,392,000 | 3194億4554万 | +8.59% | 15.28 | 1.2 |
| 03/14 | 1,374 | 1,386 | 1,363 | 1,373 | +0.07% | 995,000 | 3069億2703万 | +5.13% | 14.68 | 1.15 |
| 03/13 | 1,352 | 1,383 | 1,350 | 1,372 | +0.44% | 1,030,000 | 3067億349万 | +5.7% | 14.67 | 1.15 |
| 03/12 | 1,386 | 1,390 | 1,362 | 1,366 | -1.09% | 991,000 | 3053億6222万 | +6.14% | 14.6 | 1.15 |
| 03/11 | 1,400 | 1,400 | 1,373 | 1,381 | +0.22% | 1,133,000 | 3087億1539万 | +8.14% | 14.76 | 1.16 |
| 03/08 | 1,356 | 1,381 | 1,350 | 1,378 | +1.55% | 1,546,000 | 3080億4476万 | +8.85% | 14.73 | 1.16 |
| 03/07 | 1,377 | 1,381 | 1,354 | 1,357 | 0% | 1,534,000 | 3033億5032万 | +7.96% | 14.51 | 1.14 |
| 03/06 | 1,396 | 1,411 | 1,347 | 1,357 | -3.21% | 2,193,000 | 3033億5032万 | +8.65% | 14.51 | 1.14 |
| 03/05 | 1,427 | 1,434 | 1,396 | 1,402 | -0.78% | 1,053,000 | 3134億983万 | +13.06% | 14.99 | 1.18 |
| 03/04 | 1,410 | 1,433 | 1,404 | 1,413 | +0.78% | 792,000 | 3158億6883万 | +15.07% | 15.11 | 1.19 |
| 03/01 | 1,390 | 1,402 | 1,382 | 1,402 | -0.43% | 1,181,000 | 3134億983万 | +15.39% | 14.99 | 1.18 |
| 02/28 | 1,388 | 1,409 | 1,373 | 1,408 | +4.37% | 1,401,000 | 3147億5110万 | +17.14% | 15.05 | 1.18 |
| 02/27 | 1,336 | 1,360 | 1,321 | 1,349 | +1.89% | 1,702,000 | 3015億6196万 | +13.46% | 14.42 | 1.13 |
| 02/26 | 1,300 | 1,330 | 1,296 | 1,324 | -0.75% | 1,653,000 | 2959億7334万 | +12.11% | 14.16 | 1.11 |
| 02/25 | 1,332 | 1,341 | 1,326 | 1,334 | +2.69% | 894,000 | 2982億878万 | +13.63% | 14.26 | 1.12 |
| 02/22 | 1,292 | 1,303 | 1,271 | 1,299 | +0.23% | 1,473,000 | 2903億8472万 | +11.31% | 13.89 | 1.09 |
| 02/21 | 1,286 | 1,307 | 1,266 | 1,296 | +1.41% | 2,134,000 | 2897億1408万 | +11.72% | 13.86 | 1.09 |
| 02/20 | 1,265 | 1,290 | 1,265 | 1,278 | +3.48% | 1,544,000 | 2856億9027万 | +10.75% | 13.66 | 1.07 |
| 02/19 | 1,233 | 1,249 | 1,229 | 1,235 | +0.16% | 831,000 | 2760億7785万 | +7.48% | 13.2 | 1.04 |
| 02/18 | 1,213 | 1,237 | 1,213 | 1,233 | +1.82% | 1,146,000 | 2756億3076万 | +7.59% | 13.18 | 1.04 |
| 02/15 | 1,215 | 1,225 | 1,193 | 1,211 | +0.17% | 1,826,000 | 2707億1277万 | +6.04% | 12.95 | 1.02 |
| 02/14 | 1,192 | 1,221 | 1,186 | 1,209 | +2.63% | 1,326,000 | 2702億6568万 | +6.15% | 12.93 | 1.01 |
| 02/13 | 1,164 | 1,190 | 1,160 | 1,178 | +0.51% | 1,297,000 | 2633億3579万 | +3.7% | 12.59 | 0.99 |
| 02/12 | 1,186 | 1,188 | 1,166 | 1,172 | +1.38% | 1,303,000 | 2619億9452万 | +3.26% | 12.53 | 0.98 |
| 02/08 | 1,174 | 1,190 | 1,152 | 1,156 | -1.53% | 1,286,000 | 2584億1781万 | +1.85% | 12.36 | 0.97 |
| 02/07 | 1,159 | 1,192 | 1,153 | 1,174 | +1.21% | 1,791,000 | 2624億4161万 | +3.44% | 12.55 | 0.99 |
| 02/06 | 1,131 | 1,169 | 1,131 | 1,160 | +5.36% | 1,518,000 | 2593億1199万 | +2.38% | 12.4 | 0.97 |
| 02/05 | 1,097 | 1,118 | 1,089 | 1,101 | -0.99% | 1,603,000 | 2461億2284万 | -2.65% | 11.77 | 0.92 |
| 02/04 | 1,133 | 1,133 | 1,092 | 1,112 | -0.27% | 1,807,000 | 2485億8183万 | -1.59% | 11.89 | 0.93 |
| 02/01 | 1,161 | 1,164 | 1,107 | 1,115 | -3.88% | 1,996,000 | 2492億5247万 | -1.33% | 11.92 | 0.94 |
| 01/31 | 1,150 | 1,162 | 1,139 | 1,160 | +0.17% | 1,483,000 | 2593億1199万 | +2.75% | 12.4 | 0.97 |
| 01/30 | 1,137 | 1,160 | 1,121 | 1,158 | +2.75% | 2,201,000 | 2588億6490万 | +2.75% | 12.38 | 0.97 |
| 01/29 | 1,085 | 1,135 | 1,085 | 1,127 | +3.97% | 1,861,000 | 2519億3501万 | +0.27% | 12.05 | 0.95 |
| 01/28 | 1,110 | 1,112 | 1,079 | 1,084 | -1.28% | 1,405,000 | 2423億2258万 | -3.39% | 11.59 | 0.91 |
| 01/25 | 1,106 | 1,118 | 1,088 | 1,098 | +1.48% | 2,777,000 | 2454億5221万 | -2.05% | 11.74 | 0.92 |
| 01/24 | 1,080 | 1,098 | 1,074 | 1,082 | -0.92% | 1,673,000 | 2418億7549万 | -3.31% | 11.57 | 0.91 |
| 01/23 | 1,130 | 1,130 | 1,092 | 1,092 | -4.71% | 1,329,000 | 2441億1094万 | -2.33% | 11.67 | 0.92 |
| 01/22 | 1,155 | 1,156 | 1,132 | 1,146 | 0% | 1,538,000 | 2561億8236万 | +2.69% | 12.25 | 0.96 |
| 01/21 | 1,161 | 1,166 | 1,143 | 1,146 | -0.69% | 782,000 | 2561億8236万 | +3.06% | 12.25 | 0.96 |
| 01/18 | 1,151 | 1,158 | 1,139 | 1,154 | +2.21% | 1,175,000 | 2579億7072万 | +4.25% | 12.34 | 0.97 |
| 01/17 | 1,138 | 1,143 | 1,111 | 1,129 | -0.79% | 1,626,000 | 2523億8210万 | +2.54% | 12.07 | 0.95 |
| 01/16 | 1,159 | 1,162 | 1,135 | 1,138 | -1.73% | 1,216,000 | 2543億9400万 | +3.93% | 12.17 | 0.96 |
| 01/15 | 1,140 | 1,190 | 1,140 | 1,158 | +0.26% | 2,306,000 | 2588億6490万 | +6.24% | 12.38 | 0.97 |
| 01/11 | 1,154 | 1,158 | 1,134 | 1,155 | +1.85% | 1,342,000 | 2581億9426万 | +6.65% | 12.35 | 0.97 |
| 01/10 | 1,136 | 1,144 | 1,128 | 1,134 | +0.71% | 1,346,000 | 2534億9982万 | +5.29% | 12.12 | 0.95 |
| 01/09 | 1,127 | 1,135 | 1,118 | 1,126 | -1.23% | 1,205,000 | 2517億1146万 | +5.14% | 12.04 | 0.95 |
| 01/08 | 1,153 | 1,158 | 1,136 | 1,140 | -1.38% | 1,244,000 | 2548億4109万 | +7.04% | 12.19 | 0.96 |
| 01/07 | 1,191 | 1,192 | 1,150 | 1,156 | -1.87% | 861,000 | 2584億1781万 | +9.16% | 12.36 | 0.97 |
| 01/04 | 1,185 | 1,190 | 1,146 | 1,178 | +3.33% | 879,000 | 2633億3579万 | +11.76% | 12.59 | 0.99 |
| 2012 |
| 12/28 | 1,150 | 1,150 | 1,131 | 1,140 | +0.62% | 718,000 | - | +8.99% | - | - |
| 12/27 | 1,127 | 1,153 | 1,116 | 1,133 | +1.98% | 1,100,000 | - | +8.94% | - | - |
| 12/26 | 1,103 | 1,113 | 1,098 | 1,111 | +2.02% | 371,000 | - | +7.55% | - | - |
| 12/25 | 1,117 | 1,128 | 1,087 | 1,089 | -0.55% | 643,000 | - | +6.14% | - | - |
| 12/21 | 1,110 | 1,118 | 1,090 | 1,095 | -0.27% | 1,228,000 | - | +7.25% | - | - |
| 12/20 | 1,108 | 1,108 | 1,087 | 1,098 | -0.81% | 1,280,000 | - | +8.28% | - | - |
| 12/19 | 1,094 | 1,109 | 1,091 | 1,107 | +2.79% | 1,208,000 | - | +10.04% | - | - |
| 12/18 | 1,091 | 1,091 | 1,076 | 1,077 | -0.37% | 819,000 | - | +8.02% | - | - |
| 12/17 | 1,061 | 1,087 | 1,056 | 1,081 | +1.98% | 1,032,000 | - | +9.3% | - | - |
| 12/14 | 1,044 | 1,062 | 1,041 | 1,060 | +0.57% | 745,000 | - | +8.05% | - | - |
| 12/13 | 1,057 | 1,062 | 1,051 | 1,054 | +0.86% | 521,000 | - | +8.1% | - | - |
| 12/12 | 1,050 | 1,058 | 1,035 | 1,045 | -0.38% | 687,000 | - | +7.84% | - | - |
| 12/11 | 1,044 | 1,051 | 1,028 | 1,049 | -0.1% | 644,000 | - | +8.93% | - | - |
| 12/10 | 1,063 | 1,079 | 1,031 | 1,050 | +2.64% | 1,576,000 | - | +9.6% | - | - |
| 12/07 | 1,008 | 1,026 | 1,000 | 1,023 | +1.79% | 954,000 | - | +7.46% | - | - |
| 12/06 | 995 | 1,007 | 988 | 1,005 | +2.24% | 891,000 | - | +6.12% | - | - |
| 12/05 | 980 | 997 | 976 | 983 | -1.21% | 609,000 | - | +4.24% | - | - |
| 12/04 | 998 | 1,009 | 992 | 995 | -0.1% | 612,000 | - | +5.96% | - | - |
| 12/03 | 1,002 | 1,005 | 991 | 996 | -0.1% | 584,000 | - | +6.75% | - | - |
| 11/30 | 1,003 | 1,007 | 990 | 997 | +0.91% | 863,000 | - | +7.55% | - | - |
| 11/29 | 982 | 995 | 982 | 988 | +1.13% | 488,000 | - | +7.04% | - | - |
| 11/28 | 988 | 991 | 973 | 977 | -2.1% | 622,000 | - | +6.31% | - | - |
| 11/27 | 1,003 | 1,012 | 986 | 998 | -1.19% | 725,000 | - | +9.07% | - | - |
| 11/26 | 1,013 | 1,029 | 1,003 | 1,010 | +1.2% | 579,000 | - | +10.87% | - | - |
| 11/22 | 997 | 998 | 985 | 998 | +2.89% | 590,000 | - | +10.03% | - | - |
| 11/21 | 968 | 980 | 962 | 970 | +1.36% | 598,000 | - | +7.54% | - | - |
| 11/20 | 960 | 969 | 951 | 957 | -0.21% | 547,000 | - | +6.57% | - | - |
| 11/19 | 965 | 973 | 951 | 959 | +0.95% | 521,000 | - | +7.27% | - | - |
| 11/16 | 931 | 957 | 931 | 950 | +3.26% | 878,000 | - | +6.74% | - | - |
| 11/15 | 893 | 921 | 892 | 920 | +3.14% | 846,000 | - | +4.07% | - | - |
| 11/14 | 894 | 902 | 883 | 892 | -0.11% | 592,000 | - | +1.36% | - | - |
| 11/13 | 876 | 893 | 876 | 893 | +2.06% | 657,000 | - | +1.82% | - | - |
| 11/12 | 890 | 893 | 872 | 875 | -1.91% | 595,000 | - | 0% | - | - |
| 11/09 | 883 | 894 | 868 | 892 | +0.11% | 662,000 | - | +2.18% | - | - |
| 11/08 | 893 | 902 | 882 | 891 | -1.98% | 758,000 | - | +2.3% | - | - |
| 11/07 | 909 | 916 | 903 | 909 | +0.44% | 749,000 | - | +4.84% | - | - |
| 11/06 | 905 | 909 | 896 | 905 | -0.66% | 533,000 | - | +4.75% | - | - |
| 11/05 | 906 | 916 | 905 | 911 | 0% | 386,000 | - | +5.93% | - | - |
| 11/02 | 903 | 919 | 903 | 911 | +1% | 657,000 | - | +6.43% | - | - |
| 11/01 | 897 | 908 | 887 | 902 | +1.12% | 687,000 | - | +5.62% | - | - |
| 10/31 | 877 | 908 | 877 | 892 | +1.83% | 1,128,000 | - | +4.82% | - | - |
| 10/30 | 842 | 894 | 837 | 876 | +2.94% | 1,462,000 | - | +2.94% | - | - |
