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 |
---|
2015 | 10/1, 株式併合 5→1 |
2013 |
03/29 | 1,755 | 1,775 | 1,755 | 1,760 | -0.28% | 71,600 | 648億3352万 | +1.03% | 25.77 | 0.49 |
03/28 | 1,770 | 1,775 | 1,750 | 1,765 | -0.28% | 47,600 | 650億1771万 | +1.32% | 25.84 | 0.49 |
03/27 | 1,745 | 1,770 | 1,740 | 1,770 | +1.14% | 45,200 | 652億189万 | +1.55% | 25.91 | 0.49 |
03/26 | 1,715 | 1,755 | 1,710 | 1,750 | +0.29% | 70,000 | 644億6515万 | +0.4% | 25.62 | 0.48 |
03/25 | 1,725 | 1,755 | 1,725 | 1,745 | +1.16% | 107,400 | 642億8096万 | +0.06% | 25.55 | 0.48 |
03/22 | 1,720 | 1,750 | 1,715 | 1,725 | -1.99% | 158,400 | 635億4422万 | -1.15% | 25.26 | 0.48 |
03/21 | 1,740 | 1,780 | 1,735 | 1,760 | +3.53% | 168,600 | 648億3352万 | +0.63% | 25.77 | 0.49 |
03/19 | 1,750 | 1,755 | 1,695 | 1,700 | -1.16% | 198,200 | 626億2329万 | -3.08% | 24.89 | 0.47 |
03/18 | 1,765 | 1,785 | 1,715 | 1,720 | -2.82% | 197,400 | 633億6003万 | -2.27% | 25.18 | 0.47 |
03/15 | 1,770 | 1,785 | 1,660 | 1,770 | +0.85% | 138,400 | 652億189万 | +0.28% | 25.91 | 0.49 |
03/14 | 1,760 | 1,765 | 1,740 | 1,755 | 0% | 57,200 | 646億4933万 | -0.74% | 25.7 | 0.48 |
03/13 | 1,750 | 1,775 | 1,735 | 1,755 | -0.28% | 68,600 | 646億4933万 | -0.68% | 25.7 | 0.48 |
03/12 | 1,775 | 1,780 | 1,755 | 1,760 | -0.28% | 98,400 | 648億3352万 | -0.11% | 25.77 | 0.49 |
03/11 | 1,765 | 1,790 | 1,760 | 1,765 | +0.57% | 80,600 | 650億1771万 | +0.34% | 25.84 | 0.49 |
03/08 | 1,750 | 1,775 | 1,750 | 1,755 | +0.86% | 135,200 | 646億4933万 | 0% | 25.7 | 0.48 |
03/07 | 1,755 | 1,775 | 1,730 | 1,740 | -0.57% | 82,200 | 640億9678万 | -0.57% | 25.48 | 0.48 |
03/06 | 1,745 | 1,750 | 1,715 | 1,750 | +0.86% | 61,800 | 644億6515万 | +0.29% | 25.62 | 0.48 |
03/05 | 1,745 | 1,765 | 1,730 | 1,735 | +0.87% | 85,400 | 639億1259万 | -0.17% | 25.4 | 0.48 |
03/04 | 1,730 | 1,745 | 1,715 | 1,720 | 0% | 67,400 | 633億6003万 | -0.64% | 25.18 | 0.47 |
03/01 | 1,705 | 1,725 | 1,695 | 1,720 | 0% | 45,400 | 633億6003万 | -0.23% | 25.18 | 0.47 |
02/28 | 1,695 | 1,725 | 1,690 | 1,720 | +2.69% | 64,400 | 633億6003万 | +0.12% | 25.18 | 0.47 |
02/27 | 1,710 | 1,715 | 1,660 | 1,675 | -2.05% | 84,200 | 617億236万 | -2.1% | 24.52 | 0.46 |
02/26 | 1,750 | 1,760 | 1,700 | 1,710 | -4.2% | 143,600 | 629億9166万 | +0.23% | 25.04 | 0.47 |
02/25 | 1,795 | 1,800 | 1,765 | 1,785 | +2% | 87,800 | 657億5445万 | +4.94% | 26.13 | 0.49 |
02/22 | 1,725 | 1,785 | 1,725 | 1,750 | +0.57% | 169,800 | 644億6515万 | +3.37% | 25.62 | 0.48 |
02/21 | 1,825 | 1,825 | 1,735 | 1,740 | -3.33% | 108,200 | 640億9678万 | +3.2% | 25.48 | 0.48 |
02/20 | 1,805 | 1,835 | 1,785 | 1,800 | +1.69% | 132,800 | 663億701万 | +7.21% | 26.35 | 0.5 |
02/19 | 1,775 | 1,815 | 1,765 | 1,770 | -0.28% | 65,400 | 652億189万 | +5.92% | 25.91 | 0.49 |
02/18 | 1,775 | 1,825 | 1,765 | 1,775 | +0.57% | 91,400 | 653億8608万 | +6.73% | 25.99 | 0.49 |
02/15 | 1,780 | 1,790 | 1,730 | 1,765 | -3.02% | 97,200 | 650億1771万 | +6.58% | 25.84 | 0.49 |
02/14 | 1,900 | 1,910 | 1,820 | 1,820 | -3.7% | 116,800 | 670億4375万 | +10.44% | 26.65 | 0.5 |
02/13 | 1,865 | 1,895 | 1,865 | 1,890 | +1.89% | 91,600 | 696億2236万 | +15.53% | 27.67 | 0.52 |
02/12 | 1,870 | 1,895 | 1,840 | 1,855 | +0.27% | 100,400 | 683億3306万 | +14.29% | 27.16 | 0.51 |
02/08 | 1,835 | 1,865 | 1,790 | 1,850 | +0.54% | 104,600 | 681億4887万 | +14.76% | 27.09 | 0.51 |
02/07 | 1,750 | 1,850 | 1,745 | 1,840 | +5.75% | 132,400 | 677億8050万 | +15.22% | 26.94 | 0.51 |
02/06 | 1,710 | 1,770 | 1,710 | 1,740 | +6.75% | 117,200 | 640億9678万 | +9.99% | 25.48 | 0.48 |
02/05 | 1,630 | 1,665 | 1,630 | 1,630 | -2.4% | 36,600 | 600億4468万 | +3.69% | 23.87 | 0.45 |
02/04 | 1,665 | 1,685 | 1,660 | 1,670 | +0.3% | 37,800 | 615億1817万 | +6.78% | 24.45 | 0.46 |
02/01 | 1,650 | 1,685 | 1,650 | 1,665 | +2.15% | 68,000 | 613億3398万 | +7.07% | 24.38 | 0.46 |
01/31 | 1,625 | 1,645 | 1,595 | 1,630 | +0.31% | 52,400 | 600億4468万 | +5.37% | 23.87 | 0.45 |
01/30 | 1,610 | 1,640 | 1,600 | 1,625 | +2.85% | 87,400 | 598億6049万 | +5.52% | 23.79 | 0.45 |
01/29 | 1,540 | 1,590 | 1,540 | 1,580 | +1.94% | 38,800 | 582億282万 | +3.27% | 23.13 | 0.44 |
01/28 | 1,565 | 1,575 | 1,530 | 1,550 | 0% | 61,800 | 570億9770万 | +1.91% | 22.69 | 0.43 |
01/25 | 1,555 | 1,580 | 1,530 | 1,550 | -0.32% | 55,200 | 570億9770万 | +2.45% | 22.69 | 0.43 |
01/24 | 1,515 | 1,565 | 1,510 | 1,555 | +0.32% | 25,400 | 572億8189万 | +3.32% | 22.77 | 0.43 |
01/23 | 1,550 | 1,560 | 1,510 | 1,550 | -0.96% | 38,600 | 570億9770万 | +3.47% | 22.69 | 0.43 |
01/22 | 1,580 | 1,585 | 1,555 | 1,565 | -0.63% | 27,000 | 576億5026万 | +5.03% | 22.91 | 0.43 |
01/21 | 1,595 | 1,600 | 1,570 | 1,575 | -1.25% | 21,200 | 580億1863万 | +6.2% | 23.06 | 0.43 |
01/18 | 1,590 | 1,610 | 1,575 | 1,595 | +1.92% | 21,600 | 587億5538万 | +8.14% | 23.35 | 0.44 |
01/17 | 1,550 | 1,575 | 1,520 | 1,565 | +0.64% | 46,400 | 576億5026万 | +6.83% | 22.91 | 0.43 |
01/16 | 1,590 | 1,595 | 1,555 | 1,555 | -2.81% | 20,400 | 572億8189万 | +6.87% | 22.77 | 0.43 |
01/15 | 1,610 | 1,635 | 1,595 | 1,600 | +1.91% | 52,400 | 589億3956万 | +10.65% | 23.43 | 0.44 |
01/11 | 1,620 | 1,620 | 1,555 | 1,570 | -2.18% | 34,600 | 578億3445万 | +9.41% | 22.99 | 0.43 |
01/10 | 1,550 | 1,610 | 1,530 | 1,605 | +2.88% | 67,800 | 591億2375万 | +12.63% | 23.5 | 0.44 |
01/09 | 1,515 | 1,565 | 1,510 | 1,560 | +1.63% | 42,800 | 574億6607万 | +10.25% | 22.84 | 0.43 |
01/08 | 1,570 | 1,570 | 1,535 | 1,535 | -2.23% | 40,800 | 565億4514万 | +9.17% | 22.47 | 0.42 |
01/07 | 1,585 | 1,590 | 1,565 | 1,570 | +0.64% | 59,200 | 578億3445万 | +12.22% | 22.99 | 0.43 |
01/04 | 1,515 | 1,575 | 1,515 | 1,560 | +5.76% | 95,600 | 574億6607万 | +12.07% | 22.84 | 0.43 |
2012 |
12/28 | 1,495 | 1,500 | 1,455 | 1,475 | -0.34% | 28,200 | - | +6.58% | - | - |
12/27 | 1,490 | 1,510 | 1,475 | 1,480 | 0% | 34,200 | - | +7.4% | - | - |
12/26 | 1,445 | 1,485 | 1,445 | 1,480 | +2.78% | 23,400 | - | +7.87% | - | - |
12/25 | 1,450 | 1,470 | 1,440 | 1,440 | -0.35% | 25,200 | - | +5.49% | - | - |
12/21 | 1,480 | 1,485 | 1,425 | 1,445 | -1.7% | 57,800 | - | +6.33% | - | - |
12/20 | 1,450 | 1,480 | 1,435 | 1,470 | +2.08% | 54,400 | - | +8.73% | - | - |
12/19 | 1,410 | 1,445 | 1,385 | 1,440 | +4.73% | 54,200 | - | +7.3% | - | - |
12/18 | 1,370 | 1,395 | 1,365 | 1,375 | +1.48% | 22,400 | - | +3.07% | - | - |
12/17 | 1,370 | 1,370 | 1,350 | 1,355 | -0.37% | 23,000 | - | +2.03% | - | - |
12/14 | 1,350 | 1,370 | 1,350 | 1,360 | +0.37% | 53,800 | - | +2.72% | - | - |
12/13 | 1,370 | 1,375 | 1,350 | 1,355 | -0.73% | 26,600 | - | +2.57% | - | - |
12/12 | 1,350 | 1,375 | 1,350 | 1,365 | 0% | 24,200 | - | +3.57% | - | - |
12/11 | 1,360 | 1,370 | 1,345 | 1,365 | -0.36% | 15,200 | - | +3.8% | - | - |
12/10 | 1,400 | 1,400 | 1,365 | 1,370 | -0.72% | 23,000 | - | +4.42% | - | - |
12/07 | 1,375 | 1,390 | 1,365 | 1,380 | +1.85% | 25,000 | - | +5.42% | - | - |
12/06 | 1,335 | 1,360 | 1,325 | 1,355 | +2.65% | 49,200 | - | +3.83% | - | - |
12/05 | 1,320 | 1,340 | 1,305 | 1,320 | +0.38% | 57,800 | - | +1.38% | - | - |
12/04 | 1,320 | 1,330 | 1,310 | 1,315 | -0.75% | 37,600 | - | +1.15% | - | - |
12/03 | 1,330 | 1,350 | 1,315 | 1,325 | -0.75% | 44,400 | - | +2.08% | - | - |
11/30 | 1,355 | 1,375 | 1,335 | 1,335 | -1.48% | 27,800 | - | +3.01% | - | - |
11/29 | 1,345 | 1,365 | 1,335 | 1,355 | +1.5% | 21,000 | - | +4.63% | - | - |
11/28 | 1,350 | 1,355 | 1,325 | 1,335 | -1.48% | 11,000 | - | +3.33% | - | - |
11/27 | 1,370 | 1,370 | 1,345 | 1,355 | -1.81% | 30,400 | - | +4.96% | - | - |
11/26 | 1,385 | 1,390 | 1,380 | 1,380 | +1.1% | 29,400 | - | +6.98% | - | - |
11/22 | 1,335 | 1,375 | 1,335 | 1,365 | +3.02% | 24,600 | - | +5.98% | - | - |
11/21 | 1,330 | 1,335 | 1,310 | 1,325 | 0% | 31,400 | - | +2.95% | - | - |
11/20 | 1,340 | 1,350 | 1,325 | 1,325 | +0.76% | 17,000 | - | +3.03% | - | - |
11/19 | 1,320 | 1,330 | 1,305 | 1,315 | +2.73% | 29,800 | - | +2.33% | - | - |
11/16 | 1,260 | 1,290 | 1,260 | 1,280 | +0.79% | 20,800 | - | -0.23% | - | - |
11/15 | 1,230 | 1,270 | 1,230 | 1,270 | +3.25% | 13,000 | - | -1.01% | - | - |
11/14 | 1,235 | 1,235 | 1,225 | 1,230 | -0.81% | 9,000 | - | -4.06% | - | - |
11/13 | 1,235 | 1,240 | 1,220 | 1,240 | +1.22% | 25,000 | - | -3.35% | - | - |
11/12 | 1,255 | 1,255 | 1,225 | 1,225 | -3.16% | 43,200 | - | -4.67% | - | - |
11/09 | 1,260 | 1,270 | 1,255 | 1,265 | 0% | 23,000 | - | -1.79% | - | - |
11/08 | 1,290 | 1,290 | 1,265 | 1,265 | -1.94% | 17,800 | - | -1.86% | - | - |
11/07 | 1,310 | 1,315 | 1,290 | 1,290 | 0% | 34,800 | - | 0% | - | - |
11/06 | 1,290 | 1,300 | 1,265 | 1,290 | +0.39% | 46,000 | - | -0.08% | - | - |
11/05 | 1,295 | 1,300 | 1,280 | 1,285 | -0.77% | 11,000 | - | -0.54% | - | - |
11/02 | 1,285 | 1,305 | 1,285 | 1,295 | +0.39% | 24,000 | - | +0.15% | - | - |
11/01 | 1,295 | 1,310 | 1,285 | 1,290 | +0.39% | 24,600 | - | -0.39% | - | - |
10/31 | 1,255 | 1,295 | 1,250 | 1,285 | +2.39% | 31,400 | - | -1.08% | - | - |
10/30 | 1,275 | 1,280 | 1,255 | 1,255 | -1.57% | 31,200 | - | -3.68% | - | - |