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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,660 | 1,680 | 1,630 | 1,660 | -0.6% | 195,600 | 554億8517万 | -7.31% | 109.01 | 0.57 |
| 03/28 | 1,685 | 1,710 | 1,650 | 1,670 | -2.34% | 183,800 | 558億1942万 | -6.81% | 109.66 | 0.58 |
| 03/27 | 1,715 | 1,715 | 1,680 | 1,710 | +0.88% | 114,600 | 571億5642万 | -4.74% | 112.29 | 0.59 |
| 03/26 | 1,695 | 1,700 | 1,665 | 1,695 | +0.59% | 141,600 | 566億5504万 | -5.62% | 111.31 | 0.59 |
| 03/25 | 1,685 | 1,700 | 1,680 | 1,685 | +0.3% | 142,600 | 563億2080万 | -6.28% | 110.65 | 0.58 |
| 03/22 | 1,725 | 1,725 | 1,680 | 1,680 | -4.27% | 261,600 | 561億5367万 | -6.56% | 110.32 | 0.58 |
| 03/21 | 1,765 | 1,785 | 1,745 | 1,755 | +0.29% | 176,000 | 586億6053万 | -2.45% | 115.25 | 0.61 |
| 03/19 | 1,775 | 1,785 | 1,735 | 1,750 | +1.74% | 257,800 | 584億9341万 | -2.51% | 114.92 | 0.61 |
| 03/18 | 1,755 | 1,760 | 1,715 | 1,720 | -4.71% | 344,600 | 574億9066万 | -4.02% | 112.95 | 0.59 |
| 03/15 | 1,815 | 1,825 | 1,770 | 1,805 | -1.1% | 301,400 | 603億3177万 | +0.61% | 118.53 | 0.62 |
| 03/14 | 1,810 | 1,830 | 1,790 | 1,825 | +1.39% | 133,200 | 610億27万 | +1.67% | 119.84 | 0.63 |
| 03/13 | 1,825 | 1,840 | 1,795 | 1,800 | -1.37% | 206,000 | 601億6465万 | +0.45% | 118.2 | 0.62 |
| 03/12 | 1,890 | 1,895 | 1,810 | 1,825 | -2.67% | 238,600 | 610億27万 | +2.36% | 119.84 | 0.63 |
| 03/11 | 1,875 | 1,915 | 1,860 | 1,875 | +1.08% | 169,200 | 626億7151万 | +5.87% | 123.13 | 0.65 |
| 03/08 | 1,800 | 1,860 | 1,800 | 1,855 | +2.77% | 388,000 | 620億301万 | +5.64% | 121.81 | 0.64 |
| 03/07 | 1,860 | 1,875 | 1,805 | 1,805 | -2.43% | 274,600 | 603億3177万 | +3.74% | 118.53 | 0.62 |
| 03/06 | 1,920 | 1,940 | 1,825 | 1,850 | -2.63% | 392,400 | 618億3589万 | +7.18% | 121.49 | 0.64 |
| 03/05 | 1,980 | 1,990 | 1,890 | 1,900 | -2.81% | 349,000 | 635億713万 | +11.24% | 124.77 | 0.66 |
| 03/04 | 1,960 | 1,975 | 1,910 | 1,955 | 0% | 265,000 | 653億4549万 | +15.89% | 128.38 | 0.68 |
| 03/01 | 1,915 | 1,960 | 1,915 | 1,955 | +1.82% | 306,000 | 653億4549万 | +17.49% | 128.38 | 0.68 |
| 02/28 | 1,860 | 1,940 | 1,860 | 1,920 | +3.5% | 561,600 | 641億7562万 | +16.86% | 126.08 | 0.66 |
| 02/27 | 1,780 | 1,875 | 1,735 | 1,855 | +4.21% | 627,800 | 620億301万 | +14.29% | 121.81 | 0.64 |
| 02/26 | 1,700 | 1,795 | 1,695 | 1,780 | +0.85% | 605,200 | 594億9615万 | +10.7% | 116.89 | 0.62 |
| 02/25 | 1,750 | 1,765 | 1,740 | 1,765 | +5.37% | 247,200 | 589億9478万 | +10.52% | 115.9 | 0.61 |
| 02/22 | 1,685 | 1,705 | 1,620 | 1,675 | -1.47% | 289,000 | 559億8655万 | +5.55% | 109.99 | 0.58 |
| 02/21 | 1,725 | 1,725 | 1,680 | 1,700 | -1.73% | 327,000 | 568億2217万 | +7.73% | 111.63 | 0.59 |
| 02/20 | 1,750 | 1,780 | 1,715 | 1,730 | -0.57% | 351,400 | 578億2491万 | +10.33% | 113.6 | 0.6 |
| 02/19 | 1,740 | 1,775 | 1,730 | 1,740 | +0.29% | 203,200 | 581億5916万 | +11.61% | 114.26 | 0.6 |
| 02/18 | 1,755 | 1,760 | 1,725 | 1,735 | +2.06% | 172,600 | 579億9204万 | +11.86% | 113.93 | 0.6 |
| 02/15 | 1,665 | 1,705 | 1,650 | 1,700 | +0.59% | 501,800 | 568億2217万 | +10.25% | 111.63 | 0.59 |
| 02/14 | 1,670 | 1,720 | 1,640 | 1,690 | +1.81% | 303,800 | 564億8792万 | +10.24% | 110.98 | 0.58 |
| 02/13 | 1,675 | 1,700 | 1,630 | 1,660 | -1.48% | 236,000 | 554億8517万 | +8.92% | 109.01 | 0.57 |
| 02/12 | 1,770 | 1,780 | 1,675 | 1,685 | -4.26% | 388,200 | 563億2080万 | +10.86% | 110.65 | 0.58 |
| 02/08 | 1,815 | 1,835 | 1,745 | 1,760 | -4.61% | 332,200 | 588億2766万 | +16.09% | 115.57 | 0.61 |
| 02/07 | 1,740 | 1,850 | 1,725 | 1,845 | +6.34% | 817,000 | 616億6876万 | +22.43% | 121.16 | 0.64 |
| 02/06 | 1,605 | 1,750 | 1,595 | 1,735 | +10.16% | 850,200 | 579億9204万 | +16.13% | 113.93 | 0.6 |
| 02/05 | 1,515 | 1,600 | 1,510 | 1,575 | +3.28% | 577,400 | 526億4407万 | +6.13% | 103.43 | 0.54 |
| 02/04 | 1,495 | 1,560 | 1,485 | 1,525 | +1.67% | 347,400 | 509億7283万 | +3.04% | 100.14 | 0.53 |
| 02/01 | 1,465 | 1,530 | 1,455 | 1,500 | +2.39% | 411,600 | 501億3721万 | +1.56% | 98.5 | 0.52 |
| 01/31 | 1,445 | 1,490 | 1,390 | 1,465 | +1.38% | 391,400 | 489億6734万 | -0.81% | 96.2 | 0.51 |
| 01/30 | 1,415 | 1,445 | 1,410 | 1,445 | +2.85% | 179,000 | 482億9884万 | -2.23% | 94.89 | 0.5 |
| 01/29 | 1,365 | 1,410 | 1,350 | 1,405 | +2.93% | 427,400 | 469億6185万 | -4.87% | 92.26 | 0.49 |
| 01/28 | 1,405 | 1,410 | 1,365 | 1,365 | -2.15% | 241,600 | 456億2486万 | -7.52% | 89.64 | 0.47 |
| 01/25 | 1,455 | 1,460 | 1,380 | 1,395 | -2.79% | 364,600 | 466億2760万 | -5.55% | 91.61 | 0.48 |
| 01/24 | 1,400 | 1,440 | 1,385 | 1,435 | +2.5% | 281,800 | 479億6459万 | -2.71% | 94.23 | 0.5 |
| 01/23 | 1,470 | 1,470 | 1,395 | 1,400 | -6.04% | 301,200 | 467億9473万 | -4.83% | 91.93 | 0.48 |
| 01/22 | 1,510 | 1,525 | 1,480 | 1,490 | -1.32% | 153,800 | 498億296万 | +1.5% | 97.84 | 0.52 |
| 01/21 | 1,520 | 1,540 | 1,480 | 1,510 | +0.33% | 226,600 | 504億7145万 | +3.42% | 99.16 | 0.52 |
| 01/18 | 1,500 | 1,520 | 1,480 | 1,505 | +3.44% | 185,600 | 503億433万 | +3.58% | 98.83 | 0.52 |
| 01/17 | 1,465 | 1,480 | 1,405 | 1,455 | +0.34% | 312,200 | 486億3309万 | +0.76% | 95.55 | 0.5 |
| 01/16 | 1,520 | 1,520 | 1,440 | 1,450 | -4.29% | 212,600 | 484億6597万 | +0.97% | 95.22 | 0.5 |
| 01/15 | 1,555 | 1,560 | 1,500 | 1,515 | -1.3% | 136,400 | 506億3858万 | +6.17% | 99.49 | 0.52 |
| 01/11 | 1,540 | 1,560 | 1,500 | 1,535 | +1.32% | 177,200 | 513億707万 | +8.4% | 100.8 | 0.53 |
| 01/10 | 1,460 | 1,535 | 1,445 | 1,515 | +4.12% | 475,000 | 506億3858万 | +7.98% | 99.49 | 0.52 |
| 01/09 | 1,440 | 1,480 | 1,410 | 1,455 | -1.02% | 424,800 | 486億3309万 | +4.6% | 95.55 | 0.5 |
| 01/08 | 1,555 | 1,555 | 1,460 | 1,470 | -5.77% | 260,200 | 491億3446万 | +6.52% | 96.53 | 0.51 |
| 01/07 | 1,600 | 1,600 | 1,550 | 1,560 | -1.58% | 150,800 | 521億4269万 | +13.79% | 102.44 | 0.54 |
| 01/04 | 1,575 | 1,590 | 1,565 | 1,585 | +3.26% | 133,000 | 529億7831万 | +16.54% | 104.08 | 0.55 |
| 2012 |
| 12/28 | 1,535 | 1,535 | 1,500 | 1,535 | +0.66% | 115,000 | - | +13.96% | - | - |
| 12/27 | 1,500 | 1,560 | 1,495 | 1,525 | +2.01% | 203,200 | - | +14.32% | - | - |
| 12/26 | 1,475 | 1,500 | 1,465 | 1,495 | +2.4% | 88,000 | - | +13.09% | - | - |
| 12/25 | 1,490 | 1,515 | 1,455 | 1,460 | +0.69% | 154,400 | - | +11.2% | - | - |
| 12/21 | 1,530 | 1,540 | 1,430 | 1,450 | -3.01% | 298,000 | - | +11.03% | - | - |
| 12/20 | 1,475 | 1,520 | 1,460 | 1,495 | 0% | 216,000 | - | +15.35% | - | - |
| 12/19 | 1,450 | 1,495 | 1,435 | 1,495 | +5.28% | 161,200 | - | +16.71% | - | - |
| 12/18 | 1,395 | 1,445 | 1,385 | 1,420 | +1.79% | 191,200 | - | +12.25% | - | - |
| 12/17 | 1,410 | 1,435 | 1,390 | 1,395 | +1.82% | 177,400 | - | +11.6% | - | - |
| 12/14 | 1,340 | 1,380 | 1,335 | 1,370 | +0.74% | 166,000 | - | +10.84% | - | - |
| 12/13 | 1,350 | 1,385 | 1,350 | 1,360 | +1.87% | 124,800 | - | +11.02% | - | - |
| 12/12 | 1,320 | 1,350 | 1,320 | 1,335 | +1.91% | 107,200 | - | +9.88% | - | - |
| 12/11 | 1,300 | 1,320 | 1,300 | 1,310 | +1.16% | 79,000 | - | +8.71% | - | - |
| 12/10 | 1,320 | 1,325 | 1,290 | 1,295 | -3% | 133,800 | - | +8.19% | - | - |
| 12/07 | 1,320 | 1,340 | 1,300 | 1,335 | +3.49% | 181,000 | - | +12.18% | - | - |
| 12/06 | 1,280 | 1,300 | 1,275 | 1,290 | +2.79% | 145,800 | - | +9.23% | - | - |
| 12/05 | 1,225 | 1,275 | 1,225 | 1,255 | +2.03% | 217,800 | - | +6.63% | - | - |
| 12/04 | 1,225 | 1,240 | 1,215 | 1,230 | -0.4% | 281,600 | - | +4.77% | - | - |
| 12/03 | 1,220 | 1,255 | 1,210 | 1,235 | +2.49% | 194,600 | - | +5.38% | - | - |
| 11/30 | 1,225 | 1,230 | 1,195 | 1,205 | -0.41% | 183,600 | - | +2.99% | - | - |
| 11/29 | 1,215 | 1,225 | 1,185 | 1,210 | +2.11% | 211,200 | - | +3.24% | - | - |
| 11/28 | 1,235 | 1,240 | 1,180 | 1,185 | -5.2% | 201,800 | - | +1.11% | - | - |
| 11/27 | 1,280 | 1,280 | 1,240 | 1,250 | -2.34% | 270,600 | - | +6.56% | - | - |
| 11/26 | 1,285 | 1,310 | 1,275 | 1,280 | +1.99% | 177,600 | - | +9.31% | - | - |
| 11/22 | 1,225 | 1,265 | 1,225 | 1,255 | +3.72% | 263,600 | - | +7.45% | - | - |
| 11/21 | 1,235 | 1,245 | 1,190 | 1,210 | -0.82% | 219,400 | - | +3.95% | - | - |
| 11/20 | 1,300 | 1,300 | 1,210 | 1,220 | -4.69% | 260,800 | - | +4.99% | - | - |
| 11/19 | 1,290 | 1,310 | 1,255 | 1,280 | 0% | 293,400 | - | +10.54% | - | - |
| 11/16 | 1,220 | 1,305 | 1,220 | 1,280 | +6.22% | 573,400 | - | +11.11% | - | - |
| 11/15 | 1,130 | 1,210 | 1,130 | 1,205 | +8.07% | 257,200 | - | +5.24% | - | - |
| 11/14 | 1,100 | 1,130 | 1,100 | 1,115 | +1.83% | 214,200 | - | -2.11% | - | - |
| 11/13 | 1,060 | 1,095 | 1,060 | 1,095 | +5.29% | 141,600 | - | -3.69% | - | - |
| 11/12 | 1,060 | 1,070 | 1,035 | 1,040 | -2.35% | 69,800 | - | -8.37% | - | - |
| 11/09 | 1,070 | 1,070 | 1,045 | 1,065 | -1.39% | 102,600 | - | -6.5% | - | - |
| 11/08 | 1,090 | 1,100 | 1,065 | 1,080 | -2.26% | 133,400 | - | -5.35% | - | - |
| 11/07 | 1,095 | 1,125 | 1,095 | 1,105 | +1.84% | 140,800 | - | -3.16% | - | - |
| 11/06 | 1,110 | 1,110 | 1,085 | 1,085 | -2.25% | 145,400 | - | -4.91% | - | - |
| 11/05 | 1,115 | 1,115 | 1,100 | 1,110 | -1.77% | 66,400 | - | -2.97% | - | - |
| 11/02 | 1,125 | 1,135 | 1,100 | 1,130 | +1.35% | 145,800 | - | -1.57% | - | - |
| 11/01 | 1,160 | 1,165 | 1,085 | 1,115 | -6.3% | 316,800 | - | -3.21% | - | - |
| 10/31 | 1,150 | 1,195 | 1,140 | 1,190 | +1.71% | 190,600 | - | +2.85% | - | - |
| 10/30 | 1,160 | 1,190 | 1,160 | 1,170 | -0.43% | 95,000 | - | +0.78% | - | - |
