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 | 1,136 | 1,153 | 1,111 | 1,111 | -3.05% | 582,200 | 1316億2607万 | +5.31% | 25.46 | 1.3 |
| 03/28 | 1,159 | 1,165 | 1,126 | 1,146 | -0.69% | 738,300 | 1357億7270万 | +9.25% | 26.26 | 1.34 |
| 03/27 | 1,115 | 1,160 | 1,112 | 1,154 | +4.06% | 731,300 | 1367億2051万 | +10.75% | 26.44 | 1.35 |
| 03/26 | 1,107 | 1,120 | 1,100 | 1,109 | -0.27% | 332,700 | 1313億8912万 | +7.25% | 25.41 | 1.29 |
| 03/25 | 1,125 | 1,128 | 1,111 | 1,112 | +0.18% | 341,000 | 1317億4454万 | +8.17% | 25.48 | 1.3 |
| 03/22 | 1,125 | 1,128 | 1,108 | 1,110 | -0.27% | 723,000 | 1315億759万 | +8.61% | 25.44 | 1.3 |
| 03/21 | 1,100 | 1,114 | 1,095 | 1,113 | +2.02% | 634,300 | 1318億6302万 | +9.44% | 25.51 | 1.3 |
| 03/19 | 1,096 | 1,110 | 1,085 | 1,091 | -0.46% | 569,400 | 1292億5656万 | +7.81% | 25 | 1.27 |
| 03/18 | 1,076 | 1,122 | 1,069 | 1,096 | +1.67% | 1,174,200 | 1298億4894万 | +8.62% | 25.12 | 1.28 |
| 03/15 | 1,065 | 1,085 | 1,065 | 1,078 | +1.32% | 809,500 | 1277億1638万 | +7.26% | 24.7 | 1.26 |
| 03/14 | 1,080 | 1,080 | 1,056 | 1,064 | -1.02% | 512,300 | 1260億5773万 | +6.19% | 24.38 | 1.24 |
| 03/13 | 1,084 | 1,088 | 1,071 | 1,075 | -0.92% | 574,300 | 1273億6096万 | +7.5% | 24.63 | 1.25 |
| 03/12 | 1,098 | 1,099 | 1,079 | 1,085 | +0.09% | 1,073,700 | 1285億4571万 | +8.83% | 24.86 | 1.27 |
| 03/11 | 1,053 | 1,084 | 1,051 | 1,084 | +3.83% | 1,042,600 | 1284億2723万 | +9.05% | 24.84 | 1.27 |
| 03/08 | 1,013 | 1,049 | 1,005 | 1,044 | +4.3% | 1,264,500 | 1236億8822万 | +5.99% | 23.92 | 1.22 |
| 03/07 | 998 | 1,010 | 994 | 1,001 | +1.11% | 730,100 | 1185億9378万 | +2.35% | 22.94 | 1.17 |
| 03/06 | 995 | 996 | 984 | 990 | +0.71% | 347,000 | 1172億9055万 | +1.96% | 22.69 | 1.16 |
| 03/05 | 995 | 997 | 980 | 983 | -0.3% | 534,700 | 1164億6123万 | +1.87% | 22.53 | 1.15 |
| 03/04 | 987 | 1,000 | 984 | 986 | +0.2% | 385,500 | 1168億1665万 | +2.82% | 22.6 | 1.15 |
| 03/01 | 981 | 989 | 967 | 984 | -0.81% | 641,400 | 1165億7970万 | +3.25% | 22.55 | 1.15 |
| 02/28 | 1,000 | 1,007 | 982 | 992 | +2.06% | 1,246,400 | 1175億2750万 | +4.97% | 22.73 | 1.16 |
| 02/27 | 1,005 | 1,006 | 971 | 972 | -2.41% | 861,000 | 1151億5800万 | +3.74% | 22.27 | 1.13 |
| 02/26 | 980 | 1,004 | 980 | 996 | -1.97% | 697,900 | 1180億141万 | +7.1% | 22.82 | 1.16 |
| 02/25 | 1,000 | 1,019 | 980 | 1,016 | +4.1% | 1,196,200 | 1203億7091万 | +10.2% | 23.28 | 1.19 |
| 02/22 | 950 | 976 | 935 | 976 | +1.67% | 728,600 | 1156億3190万 | +6.9% | 22.37 | 1.14 |
| 02/21 | 970 | 984 | 960 | 960 | -2.04% | 639,700 | 1137億3629万 | +6.31% | 22 | 1.12 |
| 02/20 | 960 | 989 | 956 | 980 | +3.59% | 810,400 | 1161億580万 | +9.62% | 22.46 | 1.14 |
| 02/19 | 956 | 963 | 926 | 946 | -2.57% | 779,000 | 1120億7764万 | +7.01% | 21.68 | 1.1 |
| 02/18 | 980 | 989 | 963 | 971 | +1.25% | 727,400 | 1150億3952万 | +10.84% | 22.25 | 1.13 |
| 02/15 | 976 | 980 | 914 | 959 | -2.94% | 1,733,400 | 1136億1782万 | +10.61% | 21.98 | 1.12 |
| 02/14 | 994 | 1,007 | 968 | 988 | 0% | 789,300 | 1170億5360万 | +15.15% | 22.64 | 1.15 |
| 02/13 | 1,009 | 1,016 | 979 | 988 | -2.08% | 617,700 | 1170億5360万 | +16.65% | 22.64 | 1.15 |
| 02/12 | 1,003 | 1,020 | 1,002 | 1,009 | +1% | 678,300 | 1195億4158万 | +20.41% | 23.12 | 1.18 |
| 02/08 | 1,000 | 1,000 | 988 | 999 | -0.7% | 542,700 | 1183億5683万 | +20.51% | 22.89 | 1.17 |
| 02/07 | 1,004 | 1,010 | 992 | 1,006 | -0.59% | 697,100 | 1191億8616万 | +22.83% | 23.05 | 1.17 |
| 02/06 | 1,010 | 1,024 | 1,003 | 1,012 | +1.5% | 830,300 | 1198億9701万 | +25.09% | 23.19 | 1.18 |
| 02/05 | 990 | 1,008 | 970 | 997 | -1.29% | 1,606,300 | 1181億1988万 | +25.09% | 22.85 | 1.16 |
| 02/04 | 930 | 1,010 | 930 | 1,010 | +16.09% | 2,800,200 | 1196億6006万 | +28.83% | 23.15 | 1.18 |
| 02/01 | 860 | 884 | 857 | 870 | +1.16% | 2,443,400 | 1030億7352万 | +12.99% | 19.94 | 1.02 |
| 01/31 | 840 | 860 | 837 | 860 | +3.12% | 985,000 | 1018億8876万 | +12.86% | 19.71 | 1 |
| 01/30 | 840 | 846 | 827 | 834 | -0.24% | 735,300 | 988億841万 | +10.46% | 19.11 | 0.97 |
| 01/29 | 827 | 842 | 825 | 836 | +0.6% | 461,000 | 990億4536万 | +11.76% | 19.16 | 0.98 |
| 01/28 | 836 | 840 | 823 | 831 | +0.12% | 641,100 | 984億5298万 | +12.15% | 19.04 | 0.97 |
| 01/25 | 813 | 830 | 811 | 830 | +4.4% | 1,204,600 | 983億3450万 | +13.08% | 19.02 | 0.97 |
| 01/24 | 772 | 795 | 761 | 795 | +1.4% | 572,300 | 941億8787万 | +9.5% | 18.22 | 0.93 |
| 01/23 | 790 | 795 | 780 | 784 | -2.85% | 573,300 | 928億8464万 | +9.19% | 17.97 | 0.91 |
| 01/22 | 791 | 813 | 788 | 807 | +2.41% | 1,093,900 | 956億957万 | +13.5% | 18.49 | 0.94 |
| 01/21 | 785 | 800 | 780 | 788 | +1.29% | 1,209,400 | 933億5854万 | +12.25% | 18.06 | 0.92 |
| 01/18 | 757 | 778 | 756 | 778 | +6.72% | 1,130,900 | 921億7379万 | +12.1% | 17.83 | 0.91 |
| 01/17 | 731 | 740 | 715 | 729 | -0.27% | 509,900 | 863億6850万 | +6.11% | 16.71 | 0.85 |
| 01/16 | 746 | 752 | 726 | 731 | -2.66% | 523,800 | 866億545万 | +7.34% | 16.75 | 0.85 |
| 01/15 | 752 | 758 | 745 | 751 | +0.94% | 639,600 | 889億7495万 | +11.09% | 17.21 | 0.88 |
| 01/11 | 765 | 768 | 737 | 744 | -0.67% | 803,500 | 881億4563万 | +11.21% | 17.05 | 0.87 |
| 01/10 | 746 | 760 | 743 | 749 | +1.77% | 443,700 | 887億3800万 | +13.14% | 17.16 | 0.87 |
| 01/09 | 708 | 745 | 706 | 736 | +3.23% | 631,600 | 871億9782万 | +12.37% | 16.87 | 0.86 |
| 01/08 | 750 | 751 | 712 | 713 | -6.06% | 1,249,800 | 844億7289万 | +10.2% | 16.34 | 0.83 |
| 01/07 | 780 | 780 | 755 | 759 | -1.81% | 643,600 | 899億2276万 | +18.41% | 17.39 | 0.89 |
| 01/04 | 783 | 787 | 770 | 773 | +2.93% | 772,200 | 915億8141万 | +21.92% | 17.71 | 0.9 |
| 2012 |
| 12/28 | 759 | 759 | 748 | 751 | -1.05% | 527,700 | - | +20.16% | - | - |
| 12/27 | 718 | 765 | 715 | 759 | +7.2% | 1,559,000 | - | +23.01% | - | - |
| 12/26 | 675 | 710 | 674 | 708 | +5.83% | 822,200 | - | +16.45% | - | - |
| 12/25 | 687 | 689 | 669 | 669 | +0.3% | 397,400 | - | +11.31% | - | - |
| 12/21 | 685 | 695 | 660 | 667 | -1.77% | 567,400 | - | +11.91% | - | - |
| 12/20 | 676 | 684 | 670 | 679 | +1.19% | 671,100 | - | +15.28% | - | - |
| 12/19 | 668 | 675 | 660 | 671 | +0.9% | 842,500 | - | +15.49% | - | - |
| 12/18 | 670 | 678 | 662 | 665 | +0.15% | 712,400 | - | +15.85% | - | - |
| 12/17 | 658 | 669 | 655 | 664 | +2.47% | 1,174,000 | - | +17.11% | - | - |
| 12/14 | 636 | 655 | 632 | 648 | +2.37% | 1,312,000 | - | +15.71% | - | - |
| 12/13 | 615 | 638 | 613 | 633 | +4.98% | 915,700 | - | +14.26% | - | - |
| 12/12 | 596 | 606 | 596 | 603 | +2.03% | 472,500 | - | +9.84% | - | - |
| 12/11 | 587 | 591 | 571 | 591 | +0.17% | 540,900 | - | +8.44% | - | - |
| 12/10 | 602 | 603 | 586 | 590 | -1.34% | 314,400 | - | +8.66% | - | - |
| 12/07 | 590 | 600 | 590 | 598 | +1.01% | 417,300 | - | +10.74% | - | - |
| 12/06 | 594 | 597 | 591 | 592 | +0.34% | 691,400 | - | +10.45% | - | - |
| 12/05 | 580 | 591 | 578 | 590 | +0.85% | 609,700 | - | +10.9% | - | - |
| 12/04 | 580 | 590 | 577 | 585 | +0.34% | 799,400 | - | +10.59% | - | - |
| 12/03 | 590 | 590 | 565 | 583 | +2.28% | 689,300 | - | +11.05% | - | - |
| 11/30 | 570 | 571 | 560 | 570 | +0.71% | 398,900 | - | +9.2% | - | - |
| 11/29 | 554 | 566 | 554 | 566 | +3.1% | 399,500 | - | +8.85% | - | - |
| 11/28 | 561 | 563 | 546 | 549 | -3% | 569,400 | - | +5.98% | - | - |
| 11/27 | 562 | 569 | 560 | 566 | -0.7% | 552,700 | - | +9.48% | - | - |
| 11/26 | 570 | 576 | 564 | 570 | +1.06% | 1,108,400 | - | +10.47% | - | - |
| 11/22 | 552 | 565 | 545 | 564 | +3.87% | 900,600 | - | +9.51% | - | - |
| 11/21 | 536 | 543 | 532 | 543 | +1.5% | 462,000 | - | +5.85% | - | - |
| 11/20 | 542 | 545 | 528 | 535 | +0.19% | 443,700 | - | +4.29% | - | - |
| 11/19 | 543 | 548 | 533 | 534 | -0.19% | 695,200 | - | +4.3% | - | - |
| 11/16 | 511 | 545 | 510 | 535 | +5.52% | 1,126,400 | - | +4.7% | - | - |
| 11/15 | 487 | 510 | 484 | 507 | +4.75% | 593,000 | - | -0.39% | - | - |
| 11/14 | 488 | 489 | 483 | 484 | -0.82% | 260,900 | - | -4.72% | - | - |
| 11/13 | 482 | 489 | 481 | 488 | +1.46% | 263,400 | - | -3.94% | - | - |
| 11/12 | 491 | 491 | 480 | 481 | -2.04% | 452,600 | - | -5.31% | - | - |
| 11/09 | 500 | 500 | 488 | 491 | -2.39% | 468,500 | - | -3.73% | - | - |
| 11/08 | 505 | 509 | 501 | 503 | -2.33% | 531,300 | - | -1.37% | - | - |
| 11/07 | 509 | 518 | 507 | 515 | +1.78% | 302,500 | - | +0.98% | - | - |
| 11/06 | 515 | 518 | 506 | 506 | -2.5% | 212,500 | - | -0.59% | - | - |
| 11/05 | 514 | 522 | 511 | 519 | -0.19% | 308,600 | - | +1.96% | - | - |
| 11/02 | 513 | 520 | 510 | 520 | +3.17% | 535,000 | - | +2.36% | - | - |
| 11/01 | 500 | 506 | 498 | 504 | +0.8% | 365,300 | - | -0.79% | - | - |
| 10/31 | 500 | 508 | 493 | 500 | +0.81% | 932,100 | - | -1.57% | - | - |
| 10/30 | 500 | 508 | 496 | 496 | -1.78% | 287,300 | - | -2.55% | - | - |
