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 | 2,138 | 2,219 | 2,138 | 2,154 | +2.18% | 355,800 | 1017億277万 | +2.57% | 9.07 | 1.03 |
| 03/28 | 2,114 | 2,134 | 2,095 | 2,108 | -1.31% | 197,500 | 995億3084万 | +0.67% | 8.87 | 1.01 |
| 03/27 | 2,084 | 2,146 | 2,078 | 2,136 | +1.81% | 169,200 | 1008億5289万 | +2.54% | 8.99 | 1.02 |
| 03/26 | 2,103 | 2,114 | 2,071 | 2,098 | -0.24% | 219,500 | 990億5869万 | +1.35% | 8.83 | 1 |
| 03/25 | 2,110 | 2,141 | 2,087 | 2,103 | -0.85% | 231,500 | 992億9477万 | +2.14% | 8.85 | 1 |
| 03/22 | 2,179 | 2,185 | 2,120 | 2,121 | -2.88% | 286,400 | 1001億4465万 | +3.56% | 8.93 | 1.01 |
| 03/21 | 2,195 | 2,214 | 2,161 | 2,184 | -0.68% | 276,600 | 1029億1307万 | +7.06% | 9.17 | 1.04 |
| 03/19 | 2,195 | 2,227 | 2,195 | 2,199 | +0.5% | 239,700 | 1036億1989万 | +8.49% | 9.24 | 1.05 |
| 03/18 | 2,165 | 2,197 | 2,150 | 2,188 | -0.32% | 323,000 | 1031億156万 | +8.37% | 9.19 | 1.04 |
| 03/15 | 2,201 | 2,201 | 2,146 | 2,195 | 0% | 468,400 | 1034億3141万 | +8.93% | 9.22 | 1.05 |
| 03/14 | 2,132 | 2,220 | 2,132 | 2,195 | +3.98% | 769,000 | 1034億3141万 | +9.1% | 9.22 | 1.05 |
| 03/13 | 2,099 | 2,128 | 2,081 | 2,111 | +0.62% | 402,400 | 994億7321万 | +5.08% | 8.87 | 1.01 |
| 03/12 | 2,118 | 2,161 | 2,092 | 2,098 | -0.05% | 483,300 | 988億6064万 | +4.43% | 8.81 | 1 |
| 03/11 | 2,140 | 2,140 | 2,086 | 2,099 | -0.57% | 317,700 | 989億776万 | +4.32% | 8.82 | 1 |
| 03/08 | 2,049 | 2,118 | 2,049 | 2,111 | +2.68% | 416,000 | 994億7321万 | +4.87% | 8.87 | 1.01 |
| 03/07 | 2,080 | 2,110 | 2,049 | 2,056 | -1.2% | 430,600 | 968億8154万 | +2.34% | 8.64 | 0.98 |
| 03/06 | 2,087 | 2,095 | 2,063 | 2,081 | +0.53% | 257,100 | 980億5957万 | +3.79% | 8.74 | 0.99 |
| 03/05 | 2,075 | 2,113 | 2,065 | 2,070 | -0.14% | 267,700 | 975億4124万 | +3.6% | 8.7 | 0.99 |
| 03/04 | 2,061 | 2,080 | 2,050 | 2,073 | -0.53% | 304,400 | 976億8260万 | +4.17% | 8.71 | 0.99 |
| 03/01 | 2,070 | 2,095 | 2,055 | 2,084 | +0.77% | 407,600 | 982億94万 | +5.15% | 8.75 | 0.99 |
| 02/28 | 2,034 | 2,111 | 2,034 | 2,068 | +3.71% | 924,600 | 974億4699万 | +4.82% | 8.69 | 0.99 |
| 02/27 | 1,980 | 2,031 | 1,961 | 1,994 | 0% | 521,100 | 939億6001万 | +1.53% | 8.38 | 0.95 |
| 02/26 | 1,962 | 2,004 | 1,962 | 1,994 | -0.3% | 340,900 | 939億6001万 | +1.79% | 8.38 | 0.95 |
| 02/25 | 2,005 | 2,044 | 1,998 | 2,000 | +0.81% | 585,100 | 942億4274万 | +2.3% | 8.4 | 0.95 |
| 02/22 | 1,962 | 1,989 | 1,954 | 1,984 | -0.5% | 742,100 | 934億8880万 | +1.64% | 8.33 | 0.95 |
| 02/21 | 1,887 | 2,010 | 1,886 | 1,994 | +8.72% | 1,688,000 | 938億7866万 | +2.41% | 8.37 | 0.95 |
| 02/20 | 1,836 | 1,867 | 1,821 | 1,834 | +0.77% | 538,200 | 863億4577万 | -5.51% | 7.7 | 0.87 |
| 02/19 | 1,803 | 1,823 | 1,784 | 1,820 | -0.44% | 803,400 | 856億8664万 | -6.23% | 7.64 | 0.87 |
| 02/18 | 1,854 | 1,873 | 1,816 | 1,828 | -0.16% | 612,600 | 860億6328万 | -5.97% | 7.67 | 0.87 |
| 02/15 | 1,855 | 1,865 | 1,761 | 1,831 | -3.63% | 1,065,400 | 862億452万 | -5.91% | 7.68 | 0.87 |
| 02/14 | 1,919 | 1,919 | 1,870 | 1,900 | +1.12% | 816,200 | 894億5308万 | -2.46% | 7.97 | 0.9 |
| 02/13 | 1,949 | 1,967 | 1,853 | 1,879 | -5.67% | 1,143,100 | 884億6439万 | -3.49% | 7.89 | 0.89 |
| 02/12 | 2,052 | 2,058 | 1,956 | 1,992 | -4.18% | 928,600 | 937億8450万 | +2.21% | 8.36 | 0.95 |
| 02/08 | 2,100 | 2,124 | 2,073 | 2,079 | -1.75% | 400,300 | 978億8051万 | +6.83% | 8.73 | 0.99 |
| 02/07 | 2,130 | 2,156 | 2,095 | 2,116 | -0.61% | 460,500 | 996億2249万 | +9.13% | 8.88 | 1.01 |
| 02/06 | 2,115 | 2,164 | 2,115 | 2,129 | +0.47% | 400,100 | 1002億3453万 | +10.31% | 8.94 | 1.01 |
| 02/05 | 2,120 | 2,149 | 2,102 | 2,119 | -1.72% | 318,900 | 997億6373万 | +10.36% | 8.89 | 1.01 |
| 02/04 | 2,150 | 2,170 | 2,149 | 2,156 | +1.55% | 478,400 | 1015億571万 | +12.94% | 9.05 | 1.03 |
| 02/01 | 2,034 | 2,184 | 2,030 | 2,123 | +5.05% | 1,178,200 | 999億5205万 | +11.91% | 8.91 | 1.01 |
| 01/31 | 1,960 | 2,035 | 1,954 | 2,021 | +3.59% | 863,800 | 951億4983万 | +7.04% | 8.48 | 0.96 |
| 01/30 | 1,910 | 1,980 | 1,907 | 1,951 | +2.63% | 887,300 | 918億5419万 | +3.5% | 8.19 | 0.93 |
| 01/29 | 1,865 | 1,907 | 1,863 | 1,901 | +1.33% | 429,800 | 895億16万 | +0.85% | 7.98 | 0.91 |
| 01/28 | 1,875 | 1,885 | 1,864 | 1,876 | -0.42% | 394,400 | 883億2315万 | -0.58% | 7.87 | 0.89 |
| 01/25 | 1,878 | 1,893 | 1,862 | 1,884 | +1.45% | 376,700 | 886億9979万 | -0.21% | 7.91 | 0.9 |
| 01/24 | 1,818 | 1,864 | 1,817 | 1,857 | +1.2% | 369,800 | 874億2862万 | -1.8% | 7.79 | 0.88 |
| 01/23 | 1,832 | 1,864 | 1,831 | 1,835 | -1.4% | 245,200 | 863億9285万 | -3.17% | 7.7 | 0.87 |
| 01/22 | 1,896 | 1,899 | 1,851 | 1,861 | -2.92% | 399,000 | 876億1694万 | -2% | 7.81 | 0.89 |
| 01/21 | 1,905 | 1,930 | 1,880 | 1,917 | +0.68% | 273,300 | 902億3352万 | +0.84% | 8.04 | 0.91 |
| 01/18 | 1,862 | 1,908 | 1,851 | 1,904 | +2.48% | 468,400 | 896億2160万 | +0.11% | 7.99 | 0.91 |
| 01/17 | 1,850 | 1,877 | 1,828 | 1,858 | +0.38% | 328,900 | 874億5638万 | -2.36% | 7.8 | 0.88 |
| 01/16 | 1,850 | 1,866 | 1,840 | 1,851 | +0.49% | 357,700 | 871億2689万 | -2.83% | 7.77 | 0.88 |
| 01/15 | 1,915 | 1,915 | 1,841 | 1,842 | -2.49% | 461,600 | 867億325万 | -3.36% | 7.73 | 0.88 |
| 01/11 | 1,894 | 1,905 | 1,857 | 1,889 | +0.16% | 398,800 | 889億1555万 | -1.1% | 7.93 | 0.9 |
| 01/10 | 1,868 | 1,904 | 1,866 | 1,886 | +0.86% | 351,300 | 887億7434万 | -1.41% | 7.91 | 0.9 |
| 01/09 | 1,837 | 1,877 | 1,817 | 1,870 | -0.32% | 656,700 | 880億2122万 | -2.4% | 7.85 | 0.89 |
| 01/08 | 1,921 | 1,928 | 1,873 | 1,876 | -3.25% | 307,000 | 883億364万 | -2.29% | 7.87 | 0.89 |
| 01/07 | 1,957 | 1,968 | 1,929 | 1,939 | +1.15% | 370,900 | 912億6906万 | +0.62% | 8.14 | 0.92 |
| 01/04 | 1,934 | 1,935 | 1,900 | 1,917 | +1.54% | 623,800 | 902億3352万 | -0.73% | 8.04 | 0.91 |
| 2012 |
| 12/28 | 1,892 | 1,906 | 1,863 | 1,888 | -0.47% | 351,600 | - | -2.48% | - | - |
| 12/27 | 1,916 | 1,925 | 1,882 | 1,897 | +0.96% | 407,000 | - | -2.22% | - | - |
| 12/26 | 1,839 | 1,885 | 1,839 | 1,879 | +1.68% | 392,400 | - | -3.24% | - | - |
| 12/25 | 1,880 | 1,899 | 1,843 | 1,848 | -0.11% | 293,400 | - | -4.94% | - | - |
| 12/21 | 1,908 | 1,913 | 1,846 | 1,850 | -2.48% | 634,100 | - | -4.93% | - | - |
| 12/20 | 1,925 | 1,943 | 1,889 | 1,897 | -2.82% | 441,400 | 892億6480万 | -2.47% | 7.96 | 0.9 |
| 12/19 | 1,974 | 1,974 | 1,931 | 1,952 | -0.41% | 364,500 | - | +0.77% | - | - |
| 12/18 | 1,950 | 1,970 | 1,933 | 1,960 | +0.67% | 322,200 | - | +1.71% | - | - |
| 12/17 | 1,943 | 1,957 | 1,917 | 1,947 | +2.31% | 389,700 | - | +1.67% | - | - |
| 12/14 | 1,940 | 1,942 | 1,894 | 1,903 | -3.11% | 631,400 | - | -0.21% | - | - |
| 12/13 | 1,970 | 1,980 | 1,945 | 1,964 | +1.29% | 363,300 | - | +3.21% | - | - |
| 12/12 | 1,956 | 1,965 | 1,928 | 1,939 | +0.41% | 284,900 | - | +2.32% | - | - |
| 12/11 | 1,924 | 1,944 | 1,900 | 1,931 | +0.36% | 232,100 | - | +2.17% | - | - |
| 12/10 | 1,932 | 1,945 | 1,908 | 1,924 | -1.28% | 231,300 | - | +1.91% | - | - |
| 12/07 | 1,937 | 1,966 | 1,914 | 1,949 | +0.98% | 282,400 | - | +3.29% | - | - |
| 12/06 | 1,939 | 1,946 | 1,920 | 1,930 | +2.39% | 368,100 | - | +2.33% | - | - |
| 12/05 | 1,861 | 1,910 | 1,846 | 1,885 | +0.27% | 335,100 | - | +0.11% | - | - |
| 12/04 | 1,910 | 1,916 | 1,874 | 1,880 | -3.54% | 593,300 | - | +0.05% | - | - |
| 12/03 | 1,959 | 1,959 | 1,917 | 1,949 | -1.12% | 257,800 | - | +3.89% | - | - |
| 11/30 | 1,955 | 1,984 | 1,935 | 1,971 | +1.13% | 461,600 | - | +5.4% | - | - |
| 11/29 | 1,963 | 1,995 | 1,930 | 1,949 | -0.92% | 387,500 | - | +4.56% | - | - |
| 11/28 | 2,028 | 2,029 | 1,940 | 1,967 | -4.05% | 561,700 | - | +5.87% | - | - |
| 11/27 | 2,028 | 2,051 | 2,005 | 2,050 | +0.39% | 286,300 | - | +10.69% | - | - |
| 11/26 | 2,051 | 2,094 | 2,040 | 2,042 | -0.05% | 280,600 | - | +10.74% | - | - |
| 11/22 | 2,002 | 2,058 | 2,002 | 2,043 | +2.92% | 325,500 | - | +11.15% | - | - |
| 11/21 | 1,961 | 1,998 | 1,952 | 1,985 | +1.79% | 253,400 | - | +8.53% | - | - |
| 11/20 | 1,948 | 1,980 | 1,939 | 1,950 | +0.67% | 330,300 | - | +7.08% | - | - |
| 11/19 | 1,929 | 1,979 | 1,926 | 1,937 | +1.63% | 541,400 | - | +6.72% | - | - |
| 11/16 | 1,846 | 1,924 | 1,824 | 1,906 | +4.44% | 677,800 | - | +5.48% | - | - |
| 11/15 | 1,786 | 1,911 | 1,771 | 1,825 | +8.24% | 677,600 | - | +1.5% | - | - |
| 11/14 | 1,680 | 1,691 | 1,653 | 1,686 | -0.47% | 163,000 | - | -5.86% | - | - |
| 11/13 | 1,699 | 1,728 | 1,681 | 1,694 | +1.32% | 241,200 | - | -5.36% | - | - |
| 11/12 | 1,742 | 1,744 | 1,666 | 1,672 | -4.02% | 369,500 | - | -6.44% | - | - |
| 11/09 | 1,767 | 1,767 | 1,717 | 1,742 | -2.84% | 391,400 | - | -2.52% | - | - |
| 11/08 | 1,768 | 1,810 | 1,768 | 1,793 | +0.28% | 372,400 | - | +0.39% | - | - |
| 11/07 | 1,824 | 1,851 | 1,780 | 1,788 | -1% | 277,900 | - | +0.56% | - | - |
| 11/06 | 1,845 | 1,856 | 1,793 | 1,806 | -3.53% | 627,500 | - | +1.86% | - | - |
| 11/05 | 1,868 | 1,901 | 1,850 | 1,872 | -1.89% | 413,600 | - | +5.94% | - | - |
| 11/02 | 1,928 | 1,954 | 1,854 | 1,908 | -1.04% | 773,500 | - | +8.29% | - | - |
| 11/01 | 1,843 | 1,959 | 1,843 | 1,928 | +4.61% | 826,500 | - | +9.61% | - | - |
| 10/31 | 1,817 | 1,857 | 1,815 | 1,843 | +2.67% | 267,300 | - | +4.95% | - | - |
| 10/30 | 1,806 | 1,843 | 1,786 | 1,795 | 0% | 462,100 | - | +2.05% | - | - |
