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 10→1 |
| 2013 |
| 03/29 | 4,880 | 5,120 | 4,870 | 5,080 | +4.96% | 344,800 | 994億5152万 | +3.38% | 46.78 | 0.87 |
| 03/28 | 5,060 | 5,060 | 4,830 | 4,840 | -3.2% | 201,300 | 947億5302万 | -1.33% | 44.57 | 0.83 |
| 03/27 | 4,910 | 5,040 | 4,840 | 5,000 | +1.83% | 167,300 | 978億8535万 | +1.75% | 46.04 | 0.86 |
| 03/26 | 4,830 | 4,930 | 4,820 | 4,910 | +0.82% | 150,200 | 961億2342万 | -0.16% | 45.21 | 0.84 |
| 03/25 | 4,940 | 4,980 | 4,860 | 4,870 | -1.22% | 210,100 | 953億4033万 | -1.12% | 44.84 | 0.83 |
| 03/22 | 5,020 | 5,020 | 4,900 | 4,930 | -2.57% | 171,500 | 965億1496万 | +0.08% | 45.4 | 0.84 |
| 03/21 | 4,900 | 5,070 | 4,890 | 5,060 | +4.76% | 310,100 | 990億5998万 | +2.55% | 46.59 | 0.87 |
| 03/19 | 4,900 | 4,920 | 4,820 | 4,830 | +0.21% | 134,600 | 945億5725万 | -2.05% | 44.48 | 0.83 |
| 03/18 | 4,880 | 4,900 | 4,810 | 4,820 | -2.82% | 185,300 | 943億6148万 | -2.47% | 44.38 | 0.83 |
| 03/15 | 5,000 | 5,010 | 4,890 | 4,960 | -0.4% | 139,900 | 971億227万 | +0.16% | 45.67 | 0.85 |
| 03/14 | 5,040 | 5,050 | 4,940 | 4,980 | -0.2% | 112,900 | 974億9381万 | +0.42% | 45.86 | 0.85 |
| 03/13 | 4,850 | 5,010 | 4,850 | 4,990 | +3.1% | 179,100 | 976億8958万 | +0.4% | 45.95 | 0.85 |
| 03/12 | 4,970 | 4,990 | 4,810 | 4,840 | -2.42% | 196,600 | 947億5302万 | -2.73% | 44.57 | 0.83 |
| 03/11 | 5,070 | 5,080 | 4,930 | 4,960 | -1.2% | 182,200 | 971億227万 | -0.38% | 45.67 | 0.85 |
| 03/08 | 4,850 | 5,060 | 4,830 | 5,020 | +4.58% | 564,500 | 982億7689万 | +1.03% | 46.23 | 0.86 |
| 03/07 | 4,810 | 4,870 | 4,780 | 4,800 | +0.42% | 122,900 | 939億6994万 | -3.19% | 44.2 | 0.82 |
| 03/06 | 4,790 | 4,810 | 4,740 | 4,780 | +1.27% | 118,400 | 935億7840万 | -3.36% | 44.02 | 0.82 |
| 03/05 | 4,830 | 4,840 | 4,700 | 4,720 | -1.87% | 226,200 | 924億377万 | -4.22% | 43.46 | 0.81 |
| 03/04 | 4,970 | 4,980 | 4,800 | 4,810 | -3.02% | 205,800 | 941億6571万 | -1.92% | 44.29 | 0.82 |
| 03/01 | 4,910 | 5,000 | 4,900 | 4,960 | +0.2% | 143,200 | 971億227万 | +1.72% | 45.67 | 0.85 |
| 02/28 | 4,970 | 4,990 | 4,910 | 4,950 | +1.23% | 179,100 | 969億650万 | +2.27% | 45.58 | 0.85 |
| 02/27 | 4,950 | 4,950 | 4,820 | 4,890 | -1.21% | 213,900 | 957億3187万 | +1.92% | 45.03 | 0.84 |
| 02/26 | 4,910 | 5,010 | 4,880 | 4,950 | -2.37% | 349,000 | 969億650万 | +4.12% | 45.58 | 0.85 |
| 02/25 | 4,960 | 5,080 | 4,950 | 5,070 | +5.19% | 234,700 | 992億5575万 | +7.6% | 46.69 | 0.87 |
| 02/22 | 4,800 | 4,920 | 4,710 | 4,820 | -1.03% | 370,500 | 943億6148万 | +3.28% | 44.38 | 0.83 |
| 02/21 | 4,990 | 4,990 | 4,850 | 4,870 | -3.75% | 259,000 | 953億4033万 | +5.34% | 44.84 | 0.83 |
| 02/20 | 5,120 | 5,150 | 5,010 | 5,060 | -0.78% | 154,200 | 990億5998万 | +10.5% | 46.59 | 0.87 |
| 02/19 | 5,100 | 5,190 | 5,040 | 5,100 | +0.39% | 208,800 | 998億4306万 | +12.48% | 46.96 | 0.87 |
| 02/18 | 4,990 | 5,110 | 4,920 | 5,080 | +3.67% | 208,600 | 994億5152万 | +13.12% | 46.78 | 0.87 |
| 02/15 | 5,020 | 5,020 | 4,770 | 4,900 | -4.67% | 344,700 | 959億2764万 | +10.11% | 45.12 | 0.84 |
| 02/14 | 4,950 | 5,180 | 4,940 | 5,140 | +3.42% | 316,100 | 1006億2614万 | +16.55% | 47.33 | 0.88 |
| 02/13 | 5,080 | 5,100 | 4,890 | 4,970 | -2.55% | 219,400 | 972億9804万 | +13.99% | 45.77 | 0.85 |
| 02/12 | 5,190 | 5,230 | 5,080 | 5,100 | +0.59% | 183,200 | 998億4306万 | +18% | 46.96 | 0.87 |
| 02/08 | 5,050 | 5,190 | 5,030 | 5,070 | -1.55% | 288,400 | 992億5575万 | +18.35% | 46.69 | 0.87 |
| 02/07 | 5,200 | 5,220 | 5,060 | 5,150 | -1.9% | 276,500 | 1008億2191万 | +21.38% | 47.42 | 0.88 |
| 02/06 | 5,230 | 5,280 | 5,200 | 5,250 | +1.94% | 288,400 | 1027億7962万 | +25.12% | 48.34 | 0.9 |
| 02/05 | 5,230 | 5,600 | 5,070 | 5,150 | +4.89% | 1,158,500 | 1008億2191万 | +24.37% | 47.42 | 0.88 |
| 02/04 | 4,710 | 4,940 | 4,710 | 4,910 | +4.47% | 473,600 | 961億2342万 | +20.25% | 45.21 | 0.84 |
| 02/01 | 4,830 | 4,840 | 4,670 | 4,700 | -1.26% | 358,400 | 920億1223万 | +16.57% | 43.28 | 0.8 |
| 01/31 | 4,560 | 4,790 | 4,550 | 4,760 | +5.78% | 601,800 | 931億8685万 | +19.24% | 43.83 | 0.82 |
| 01/30 | 4,350 | 4,500 | 4,340 | 4,500 | +4.41% | 352,700 | 880億9682万 | +13.92% | 41.44 | 0.77 |
| 01/29 | 4,140 | 4,390 | 4,120 | 4,310 | +4.11% | 441,800 | 843億7717万 | +10.23% | 39.69 | 0.74 |
| 01/28 | 4,150 | 4,190 | 4,110 | 4,140 | +0.73% | 256,600 | 810億4907万 | +6.76% | 38.12 | 0.71 |
| 01/25 | 4,100 | 4,110 | 4,030 | 4,110 | +1.23% | 311,400 | 804億6176万 | +6.81% | 37.85 | 0.7 |
| 01/24 | 3,910 | 4,090 | 3,880 | 4,060 | +4.37% | 347,500 | 794億8290万 | +6.34% | 37.39 | 0.7 |
| 01/23 | 3,770 | 3,950 | 3,760 | 3,890 | +2.37% | 404,100 | 761億5480万 | +2.64% | 35.82 | 0.67 |
| 01/22 | 3,820 | 3,910 | 3,750 | 3,800 | -2.56% | 324,700 | 743億9287万 | +0.98% | 34.99 | 0.65 |
| 01/21 | 3,950 | 3,970 | 3,830 | 3,900 | -1.02% | 254,600 | 763億5057万 | +4.33% | 35.91 | 0.67 |
| 01/18 | 3,820 | 3,950 | 3,820 | 3,940 | +6.2% | 244,200 | 771億3366万 | +6.14% | 36.28 | 0.67 |
| 01/17 | 3,790 | 3,830 | 3,630 | 3,710 | -1.85% | 246,100 | 726億3093万 | +0.87% | 34.16 | 0.64 |
| 01/16 | 3,920 | 3,930 | 3,770 | 3,780 | -3.82% | 233,800 | 740億132万 | +3.73% | 34.81 | 0.65 |
| 01/15 | 4,070 | 4,080 | 3,910 | 3,930 | -2.48% | 301,000 | 769億3789万 | +8.95% | 36.19 | 0.67 |
| 01/11 | 4,100 | 4,150 | 4,010 | 4,030 | -0.49% | 229,100 | 788億9559万 | +13.11% | 37.11 | 0.69 |
| 01/10 | 3,980 | 4,080 | 3,950 | 4,050 | +3.85% | 171,300 | 792億8713万 | +15.29% | 37.29 | 0.69 |
| 01/09 | 3,800 | 3,940 | 3,750 | 3,900 | +0.26% | 279,200 | 763億5057万 | +12.59% | 35.91 | 0.67 |
| 01/08 | 4,010 | 4,020 | 3,880 | 3,890 | -2.99% | 219,200 | 761億5480万 | +13.81% | 35.82 | 0.67 |
| 01/07 | 4,180 | 4,180 | 4,000 | 4,010 | -3.61% | 252,300 | 785億405万 | +18.78% | 36.93 | 0.69 |
| 01/04 | 4,200 | 4,220 | 4,130 | 4,160 | +2.97% | 210,500 | 814億4061万 | +24.92% | 38.31 | 0.71 |
| 2012 |
| 12/28 | 4,080 | 4,080 | 3,950 | 4,040 | +1.25% | 203,600 | - | +23.25% | - | - |
| 12/27 | 3,990 | 4,080 | 3,930 | 3,990 | +3.1% | 363,300 | - | +23.64% | - | - |
| 12/26 | 3,750 | 3,870 | 3,720 | 3,870 | +4.59% | 202,300 | - | +21.85% | - | - |
| 12/25 | 3,710 | 3,740 | 3,660 | 3,700 | +1.93% | 136,100 | - | +18.14% | - | - |
| 12/21 | 3,830 | 3,830 | 3,580 | 3,630 | -1.89% | 372,600 | - | +17.48% | - | - |
| 12/20 | 3,650 | 3,770 | 3,630 | 3,700 | 0% | 358,200 | - | +21.47% | - | - |
| 12/19 | 3,600 | 3,700 | 3,560 | 3,700 | +5.11% | 279,900 | - | +23.46% | - | - |
| 12/18 | 3,540 | 3,580 | 3,500 | 3,520 | +0.57% | 220,800 | - | +19.32% | - | - |
| 12/17 | 3,560 | 3,600 | 3,480 | 3,500 | +2.94% | 352,400 | - | +20.36% | - | - |
| 12/14 | 3,380 | 3,430 | 3,350 | 3,400 | +1.19% | 419,500 | - | +18.34% | - | - |
| 12/13 | 3,390 | 3,410 | 3,350 | 3,360 | +0.6% | 238,000 | - | +17.94% | - | - |
| 12/12 | 3,300 | 3,400 | 3,280 | 3,340 | +3.41% | 394,300 | - | +18.1% | - | - |
| 12/11 | 3,160 | 3,250 | 3,150 | 3,230 | +1.57% | 223,000 | - | +15.19% | - | - |
| 12/10 | 3,270 | 3,270 | 3,160 | 3,180 | -2.15% | 248,200 | - | +14.27% | - | - |
| 12/07 | 3,090 | 3,290 | 3,090 | 3,250 | +5.52% | 533,100 | - | +17.5% | - | - |
| 12/06 | 2,980 | 3,080 | 2,950 | 3,080 | +7.32% | 466,600 | - | +12.24% | - | - |
| 12/05 | 2,820 | 2,910 | 2,820 | 2,870 | +1.06% | 170,300 | - | +5.13% | - | - |
| 12/04 | 2,800 | 2,840 | 2,800 | 2,840 | 0% | 82,800 | - | +4.34% | - | - |
| 12/03 | 2,840 | 2,880 | 2,810 | 2,840 | +2.16% | 86,200 | - | +4.6% | - | - |
| 11/30 | 2,850 | 2,860 | 2,770 | 2,780 | -1.77% | 137,800 | - | +2.62% | - | - |
| 11/29 | 2,760 | 2,840 | 2,750 | 2,830 | +3.66% | 163,300 | - | +4.51% | - | - |
| 11/28 | 2,810 | 2,820 | 2,720 | 2,730 | -3.87% | 143,200 | - | +1% | - | - |
| 11/27 | 2,860 | 2,880 | 2,820 | 2,840 | -0.7% | 126,800 | - | +4.99% | - | - |
| 11/26 | 2,910 | 2,960 | 2,860 | 2,860 | 0% | 191,600 | - | +5.77% | - | - |
| 11/22 | 2,810 | 2,860 | 2,790 | 2,860 | +2.88% | 155,400 | - | +5.85% | - | - |
| 11/21 | 2,750 | 2,790 | 2,740 | 2,780 | +2.21% | 170,300 | - | +2.96% | - | - |
| 11/20 | 2,770 | 2,790 | 2,690 | 2,720 | -1.09% | 132,800 | - | +0.89% | - | - |
| 11/19 | 2,730 | 2,760 | 2,710 | 2,750 | +3.77% | 181,700 | - | +2.08% | - | - |
| 11/16 | 2,570 | 2,670 | 2,560 | 2,650 | +3.92% | 146,400 | - | -1.41% | - | - |
| 11/15 | 2,480 | 2,600 | 2,430 | 2,550 | +3.24% | 289,900 | - | -4.99% | - | - |
| 11/14 | 2,500 | 2,510 | 2,440 | 2,470 | -1.59% | 126,600 | - | -7.87% | - | - |
| 11/13 | 2,490 | 2,530 | 2,460 | 2,510 | +1.21% | 191,900 | - | -6.48% | - | - |
| 11/12 | 2,570 | 2,580 | 2,470 | 2,480 | -5.7% | 299,300 | - | -7.74% | - | - |
| 11/09 | 2,750 | 2,750 | 2,630 | 2,630 | -6.07% | 208,400 | - | -2.56% | - | - |
| 11/08 | 2,770 | 2,820 | 2,750 | 2,800 | -0.71% | 127,200 | - | +3.7% | - | - |
| 11/07 | 2,790 | 2,840 | 2,770 | 2,820 | +2.17% | 183,900 | - | +4.6% | - | - |
| 11/06 | 2,690 | 2,800 | 2,690 | 2,760 | +2.6% | 180,700 | - | +2.56% | - | - |
| 11/05 | 2,710 | 2,720 | 2,670 | 2,690 | -2.18% | 80,300 | - | +0.07% | - | - |
| 11/02 | 2,760 | 2,770 | 2,720 | 2,750 | +1.1% | 101,300 | - | +2.38% | - | - |
| 11/01 | 2,710 | 2,740 | 2,680 | 2,720 | +0.37% | 102,000 | - | +1.38% | - | - |
| 10/31 | 2,650 | 2,740 | 2,650 | 2,710 | +1.5% | 130,900 | - | +1.01% | - | - |
| 10/30 | 2,670 | 2,730 | 2,650 | 2,670 | 0% | 158,100 | - | -0.6% | - | - |
