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 | 1,078 | 1,096 | 1,066 | 1,066 | -1.11% | 11,300 | 105億10万 | -8.18% | 6.56 | - |
| 03/28 | 1,061 | 1,089 | 1,047 | 1,078 | 0% | 25,000 | 106億1830万 | -7.47% | 6.63 | - |
| 03/27 | 1,076 | 1,095 | 1,051 | 1,078 | -3.06% | 30,200 | 106億1830万 | -7.86% | 6.63 | - |
| 03/26 | 1,120 | 1,128 | 1,112 | 1,112 | -0.89% | 56,000 | 109億5320万 | -4.96% | 6.84 | - |
| 03/25 | 1,125 | 1,135 | 1,113 | 1,122 | -0.71% | 23,300 | 110億5170万 | -4.18% | 6.9 | - |
| 03/22 | 1,157 | 1,157 | 1,129 | 1,130 | -3.17% | 21,000 | 111億3050万 | -3.58% | 6.95 | - |
| 03/21 | 1,160 | 1,170 | 1,154 | 1,167 | +1.04% | 51,400 | 114億9495万 | -0.68% | 7.18 | - |
| 03/19 | 1,174 | 1,185 | 1,144 | 1,155 | -1.2% | 27,200 | 113億7675万 | -1.7% | 7.1 | - |
| 03/18 | 1,151 | 1,180 | 1,151 | 1,169 | -0.43% | 18,800 | 115億1465万 | -0.76% | 7.19 | - |
| 03/15 | 1,114 | 1,177 | 1,110 | 1,174 | +5.58% | 69,800 | 115億6390万 | -0.68% | 7.22 | - |
| 03/14 | 1,106 | 1,114 | 1,093 | 1,112 | +1.65% | 36,400 | 109億5320万 | -6.24% | 6.84 | - |
| 03/13 | 1,101 | 1,134 | 1,085 | 1,094 | -3.7% | 49,900 | 107億7590万 | -7.91% | 6.73 | - |
| 03/12 | 1,135 | 1,145 | 1,095 | 1,136 | -0.61% | 35,300 | 111億8960万 | -4.7% | 6.99 | - |
| 03/11 | 1,156 | 1,166 | 1,080 | 1,143 | -1.64% | 64,500 | 112億5855万 | -4.19% | 7.03 | - |
| 03/08 | 1,170 | 1,195 | 1,142 | 1,162 | -1.02% | 62,100 | 114億4570万 | -2.19% | 7.15 | - |
| 03/07 | 1,190 | 1,193 | 1,164 | 1,174 | -0.93% | 37,100 | 115億6390万 | -0.68% | 7.22 | - |
| 03/06 | 1,200 | 1,206 | 1,170 | 1,185 | -0.84% | 47,000 | 116億7225万 | +1.02% | 7.29 | - |
| 03/05 | 1,228 | 1,245 | 1,195 | 1,195 | -2.85% | 59,000 | 117億7075万 | +2.66% | 7.35 | - |
| 03/04 | 1,230 | 1,230 | 1,194 | 1,230 | +2.67% | 33,600 | 121億1550万 | +6.59% | 7.57 | - |
| 03/01 | 1,185 | 1,198 | 1,168 | 1,198 | -0.17% | 38,600 | 118億30万 | +4.72% | 7.37 | - |
| 02/28 | 1,220 | 1,230 | 1,188 | 1,200 | -1.23% | 24,100 | 118億2000万 | +5.82% | 7.38 | - |
| 02/27 | 1,210 | 1,223 | 1,165 | 1,215 | -1.14% | 31,300 | 119億6775万 | +8.29% | 7.47 | - |
| 02/26 | 1,188 | 1,255 | 1,181 | 1,229 | -1.68% | 38,200 | 121億565万 | +10.62% | 7.56 | - |
| 02/25 | 1,250 | 1,278 | 1,239 | 1,250 | +0.89% | 38,400 | 123億1250万 | +13.64% | 7.69 | - |
| 02/22 | 1,180 | 1,240 | 1,172 | 1,239 | +4.38% | 52,000 | 122億415万 | +14.3% | 7.62 | - |
| 02/21 | 1,193 | 1,194 | 1,171 | 1,187 | -0.25% | 29,600 | 116億9195万 | +11.04% | 7.3 | - |
| 02/20 | 1,092 | 1,197 | 1,092 | 1,190 | +9.38% | 59,700 | 117億2150万 | +12.69% | 7.32 | - |
| 02/19 | 1,110 | 1,128 | 1,072 | 1,088 | -4.56% | 37,700 | 107億1680万 | +4.21% | 6.69 | - |
| 02/18 | 1,145 | 1,159 | 1,140 | 1,140 | +0.44% | 17,100 | 112億2900万 | +10.14% | 7.01 | - |
| 02/15 | 1,187 | 1,189 | 1,100 | 1,135 | -5.42% | 53,400 | 111億7975万 | +10.95% | 6.98 | - |
| 02/14 | 1,172 | 1,203 | 1,146 | 1,200 | +1.1% | 34,400 | 118億2000万 | +18.69% | 7.38 | - |
| 02/13 | 1,198 | 1,210 | 1,142 | 1,187 | -2.38% | 67,500 | 116億9195万 | +19.18% | 7.3 | - |
| 02/12 | 1,276 | 1,291 | 1,216 | 1,216 | -4.63% | 61,600 | 119億7760万 | +23.96% | 7.48 | - |
| 02/08 | 1,249 | 1,300 | 1,236 | 1,275 | +1.19% | 114,200 | 125億5875万 | +32.12% | 7.84 | - |
| 02/07 | 1,178 | 1,281 | 1,173 | 1,260 | +6.87% | 166,600 | 124億1100万 | +33.19% | 7.75 | - |
| 02/06 | 1,184 | 1,184 | 1,150 | 1,179 | -0.17% | 74,700 | 116億1315万 | +27.05% | 7.25 | - |
| 02/05 | 1,133 | 1,193 | 1,125 | 1,181 | +0.68% | 115,300 | 116億3285万 | +29.64% | 7.26 | - |
| 02/04 | 1,260 | 1,260 | 1,134 | 1,173 | +15% | 323,200 | 115億5405万 | +31.06% | 7.22 | - |
| 02/01 | 1,020 | 1,021 | 988 | 1,020 | +2.2% | 140,600 | 100億4700万 | +16.04% | 6.27 | - |
| 01/31 | 963 | 998 | 956 | 998 | +4.61% | 96,100 | 98億3030万 | +14.71% | 6.14 | - |
| 01/30 | 957 | 964 | 929 | 954 | +0.42% | 35,300 | 93億9690万 | +10.67% | 5.87 | - |
| 01/29 | 962 | 980 | 920 | 950 | -1.76% | 60,500 | 93億5750万 | +10.98% | 5.84 | - |
| 01/28 | 980 | 1,004 | 962 | 967 | +0.21% | 92,500 | 95億2495万 | +13.76% | 5.95 | - |
| 01/25 | 955 | 977 | 948 | 965 | +2.22% | 83,400 | 95億525万 | +14.34% | 5.94 | - |
| 01/24 | 909 | 946 | 901 | 944 | +4.31% | 37,700 | 92億9840万 | +12.65% | 5.81 | - |
| 01/23 | 926 | 942 | 901 | 905 | -3.31% | 39,900 | 89億1425万 | +8.64% | 5.57 | - |
| 01/22 | 955 | 967 | 919 | 936 | -1.47% | 90,600 | 92億1960万 | +12.77% | 5.76 | - |
| 01/21 | 884 | 950 | 877 | 950 | +9.32% | 143,500 | 93億5750万 | +14.87% | 5.84 | - |
| 01/18 | 874 | 874 | 852 | 869 | +1.64% | 15,400 | 85億5965万 | +5.46% | 5.35 | - |
| 01/17 | 870 | 875 | 835 | 855 | -2.29% | 35,000 | 84億2175万 | +3.76% | 5.26 | - |
| 01/16 | 879 | 880 | 861 | 875 | -0.46% | 32,600 | 86億1875万 | +6.19% | 5.38 | - |
| 01/15 | 880 | 889 | 867 | 879 | +2.21% | 55,000 | 86億5815万 | +6.67% | 5.41 | - |
| 01/11 | 850 | 867 | 846 | 860 | +2.38% | 36,900 | 84億7100万 | +4.37% | 5.29 | - |
| 01/10 | 822 | 849 | 805 | 840 | +1.82% | 31,600 | 82億7400万 | +1.94% | 5.17 | - |
| 01/09 | 825 | 830 | 804 | 825 | -0.84% | 27,700 | 81億2625万 | +0.12% | 5.07 | - |
| 01/08 | 836 | 840 | 821 | 832 | +1.34% | 40,700 | 81億9520万 | +0.97% | 5.12 | - |
| 01/07 | 815 | 827 | 803 | 821 | +1.86% | 33,900 | 80億8685万 | -0.48% | 5.05 | - |
| 01/04 | 818 | 824 | 795 | 806 | +1% | 39,600 | 79億3910万 | -2.3% | 4.96 | - |
| 2012 |
| 12/28 | 819 | 819 | 780 | 798 | -1.72% | 27,300 | - | -3.51% | - | - |
| 12/27 | 764 | 828 | 764 | 812 | +6.84% | 53,200 | - | -2.05% | - | - |
| 12/26 | 764 | 770 | 751 | 760 | -1.55% | 26,800 | - | -8.54% | - | - |
| 12/25 | 782 | 785 | 753 | 772 | -1.15% | 33,400 | - | -7.77% | - | - |
| 12/21 | 792 | 795 | 780 | 781 | -1.76% | 24,100 | - | -7.24% | - | - |
| 12/20 | 800 | 802 | 791 | 795 | -0.13% | 17,800 | - | -5.92% | - | - |
| 12/19 | 801 | 804 | 785 | 796 | -0.25% | 26,200 | - | -5.69% | - | - |
| 12/18 | 800 | 813 | 773 | 798 | -1.12% | 42,400 | - | -5.34% | - | - |
| 12/17 | 817 | 826 | 805 | 807 | -0.86% | 26,400 | - | -4.38% | - | - |
| 12/14 | 825 | 829 | 813 | 814 | -1.81% | 17,600 | - | -3.67% | - | - |
| 12/13 | 810 | 840 | 809 | 829 | +1.22% | 20,300 | - | -1.89% | - | - |
| 12/12 | 830 | 830 | 811 | 819 | -1.33% | 41,200 | - | -3.31% | - | - |
| 12/11 | 840 | 849 | 824 | 830 | -2.58% | 31,400 | - | -2.35% | - | - |
| 12/10 | 870 | 877 | 847 | 852 | -1.96% | 23,700 | - | 0% | - | - |
| 12/07 | 885 | 886 | 866 | 869 | -1.25% | 21,100 | - | +1.88% | - | - |
| 12/06 | 858 | 886 | 850 | 880 | +2.92% | 25,300 | - | +2.8% | - | - |
| 12/05 | 862 | 875 | 849 | 855 | -1.95% | 25,700 | - | -0.35% | - | - |
| 12/04 | 900 | 901 | 863 | 872 | -1.47% | 23,100 | - | +1.28% | - | - |
| 12/03 | 861 | 897 | 855 | 885 | +4.12% | 59,600 | - | +2.31% | - | - |
| 11/30 | 832 | 850 | 826 | 850 | +2.29% | 29,500 | - | -2.19% | - | - |
| 11/29 | 840 | 843 | 820 | 831 | -0.72% | 29,400 | - | -5.14% | - | - |
| 11/28 | 841 | 856 | 835 | 837 | -0.83% | 14,000 | - | -4.99% | - | - |
| 11/27 | 821 | 847 | 820 | 844 | +2.55% | 11,600 | - | -4.74% | - | - |
| 11/26 | 853 | 853 | 821 | 823 | -3.97% | 31,000 | - | -7.53% | - | - |
| 11/22 | 865 | 894 | 852 | 857 | +0.71% | 40,000 | - | -3.92% | - | - |
| 11/21 | 878 | 878 | 848 | 851 | -3.3% | 42,300 | - | -4.38% | - | - |
| 11/20 | 896 | 911 | 870 | 880 | -1.46% | 35,600 | - | -0.79% | - | - |
| 11/19 | 935 | 939 | 893 | 893 | -1.33% | 87,900 | - | +1.13% | - | - |
| 11/16 | 865 | 910 | 844 | 905 | +7.23% | 133,500 | - | +2.84% | - | - |
| 11/15 | 798 | 850 | 788 | 844 | +8.21% | 67,500 | - | -3.54% | - | - |
| 11/14 | 775 | 800 | 775 | 780 | -0.26% | 33,000 | - | -10.65% | - | - |
| 11/13 | 805 | 815 | 771 | 782 | -4.63% | 40,300 | - | -10.53% | - | - |
| 11/12 | 818 | 832 | 814 | 820 | +0.86% | 38,100 | - | -6.29% | - | - |
| 11/09 | 810 | 826 | 796 | 813 | -2.4% | 80,400 | - | -7.09% | - | - |
| 11/08 | 845 | 866 | 822 | 833 | -4.25% | 59,600 | - | -4.91% | - | - |
| 11/07 | 889 | 903 | 854 | 870 | -2.68% | 63,300 | - | -0.57% | - | - |
| 11/06 | 881 | 898 | 871 | 894 | +3% | 55,600 | - | +2.29% | - | - |
| 11/05 | 885 | 896 | 856 | 868 | -3.56% | 99,600 | - | -0.57% | - | - |
| 11/02 | 980 | 989 | 883 | 900 | -3.85% | 236,000 | - | +2.86% | - | - |
| 11/01 | 910 | 963 | 895 | 936 | +1.41% | 115,300 | - | +6.61% | - | - |
| 10/31 | 917 | 980 | 883 | 923 | -0.97% | 178,200 | - | +5.13% | - | - |
| 10/30 | 990 | 999 | 930 | 932 | -5.19% | 66,800 | - | +6.03% | - | - |
