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 | 2,012 | 2,038 | 2,003 | 2,028 | +0.9% | 1,066,000 | 4362億5329万 | -1.6% | 18.59 | 1.24 |
| 03/28 | 2,055 | 2,064 | 2,010 | 2,010 | -1.57% | 1,905,800 | 4323億8122万 | -2.62% | 18.43 | 1.23 |
| 03/27 | 2,040 | 2,060 | 2,036 | 2,042 | -0.34% | 601,800 | 4392億6490万 | -1.45% | 18.72 | 1.25 |
| 03/26 | 2,080 | 2,089 | 2,045 | 2,049 | -2.48% | 1,214,200 | 4407億7071万 | -1.35% | 18.78 | 1.26 |
| 03/25 | 2,105 | 2,120 | 2,095 | 2,101 | +1.16% | 1,221,200 | 4519億5669万 | +0.91% | 19.26 | 1.29 |
| 03/22 | 2,058 | 2,100 | 2,052 | 2,077 | -0.57% | 1,728,500 | 4467億9393万 | -0.29% | 19.04 | 1.27 |
| 03/21 | 2,087 | 2,108 | 2,079 | 2,089 | +1.11% | 1,706,600 | 4493億7531万 | +0.14% | 19.15 | 1.28 |
| 03/19 | 2,018 | 2,074 | 2,004 | 2,066 | +4.29% | 1,860,800 | 4444億2766万 | -1.05% | 18.94 | 1.27 |
| 03/18 | 1,976 | 2,003 | 1,951 | 1,981 | -1.05% | 1,412,300 | 4261億4289万 | -5.31% | 18.16 | 1.21 |
| 03/15 | 2,000 | 2,017 | 1,980 | 2,002 | +0.35% | 1,794,900 | 4306億6030万 | -4.58% | 18.35 | 1.23 |
| 03/14 | 2,037 | 2,040 | 1,983 | 1,995 | -1.09% | 1,883,200 | 4291億5450万 | -5.27% | 18.29 | 1.22 |
| 03/13 | 2,057 | 2,057 | 2,016 | 2,017 | -2.28% | 1,750,100 | 4338億8703万 | -4.63% | 18.49 | 1.24 |
| 03/12 | 2,105 | 2,112 | 2,064 | 2,064 | -1.34% | 1,451,100 | 4439億9743万 | -2.69% | 18.92 | 1.26 |
| 03/11 | 2,071 | 2,104 | 2,057 | 2,092 | +1.36% | 1,513,100 | 4500億2065万 | -1.6% | 19.18 | 1.28 |
| 03/08 | 2,079 | 2,090 | 2,057 | 2,064 | +0.54% | 4,679,500 | 4439億9743万 | -3.05% | 18.92 | 1.26 |
| 03/07 | 2,056 | 2,069 | 2,046 | 2,053 | +0.1% | 2,021,300 | 4416億3117万 | -3.62% | 18.82 | 1.26 |
| 03/06 | 2,054 | 2,058 | 2,032 | 2,051 | +0.89% | 1,332,900 | 4412億94万 | -3.66% | 18.8 | 1.26 |
| 03/05 | 2,013 | 2,046 | 2,010 | 2,033 | +1.04% | 1,662,800 | 4373億2887万 | -4.33% | 18.64 | 1.25 |
| 03/04 | 2,091 | 2,097 | 2,000 | 2,012 | -3.5% | 3,101,200 | 4328億1145万 | -5.14% | 18.45 | 1.23 |
| 03/01 | 2,100 | 2,128 | 2,081 | 2,085 | -2.07% | 2,038,300 | 4485億1485万 | -1.6% | 19.12 | 1.28 |
| 02/28 | 2,105 | 2,140 | 2,102 | 2,129 | +2.75% | 2,400,400 | 4579億7991万 | +0.85% | 19.52 | 1.3 |
| 02/27 | 2,096 | 2,102 | 2,064 | 2,072 | -1.15% | 1,580,300 | 4457億1835万 | -1.38% | 19 | 1.27 |
| 02/26 | 2,062 | 2,128 | 2,060 | 2,096 | -3.05% | 2,098,300 | 4508億8111万 | +0.1% | 19.22 | 1.28 |
| 02/25 | 2,200 | 2,207 | 2,151 | 2,162 | +0.32% | 1,916,300 | 4650億7871万 | +3.59% | 19.82 | 1.32 |
| 02/22 | 2,080 | 2,158 | 2,065 | 2,155 | +1.89% | 2,311,600 | 4635億7290万 | +3.71% | 19.76 | 1.32 |
| 02/21 | 2,151 | 2,156 | 2,097 | 2,115 | -3.42% | 2,634,100 | 4549億6830万 | +2.37% | 19.39 | 1.3 |
| 02/20 | 2,200 | 2,202 | 2,177 | 2,190 | +0.46% | 1,342,200 | 4711億193万 | +6.52% | 20.08 | 1.34 |
| 02/19 | 2,150 | 2,202 | 2,150 | 2,180 | +0.65% | 1,820,500 | 4689億5078万 | +6.55% | 19.99 | 1.34 |
| 02/18 | 2,172 | 2,207 | 2,158 | 2,166 | +1.74% | 1,827,600 | 4659億3917万 | +6.44% | 19.86 | 1.33 |
| 02/15 | 2,128 | 2,143 | 2,090 | 2,129 | -1.3% | 1,986,400 | 4579億7991万 | +5.24% | 19.52 | 1.3 |
| 02/14 | 2,136 | 2,179 | 2,108 | 2,157 | +0.98% | 1,858,900 | 4640億313万 | +7.21% | 19.78 | 1.32 |
| 02/13 | 2,152 | 2,166 | 2,114 | 2,136 | -1.39% | 1,575,700 | 4594億8572万 | +6.91% | 19.58 | 1.31 |
| 02/12 | 2,203 | 2,210 | 2,163 | 2,166 | +1.26% | 1,638,400 | 4659億3917万 | +9.01% | 19.86 | 1.33 |
| 02/08 | 2,131 | 2,197 | 2,131 | 2,139 | -1.93% | 2,792,700 | 4601億3106万 | +8.3% | 19.61 | 1.31 |
| 02/07 | 2,210 | 2,219 | 2,157 | 2,181 | -2.2% | 3,361,500 | 4691億6589万 | +11.22% | 20 | 1.34 |
| 02/06 | 2,215 | 2,242 | 2,207 | 2,230 | +3.38% | 3,141,900 | 4797億653万 | +14.65% | 20.44 | 1.37 |
| 02/05 | 2,150 | 2,183 | 2,138 | 2,157 | -2% | 2,452,100 | 4640億313万 | +11.94% | 19.78 | 1.32 |
| 02/04 | 2,199 | 2,250 | 2,195 | 2,201 | +1.9% | 3,051,400 | 4734億6819万 | +15.24% | 20.18 | 1.35 |
| 02/01 | 2,104 | 2,198 | 2,104 | 2,160 | +2.91% | 3,202,700 | 4646億4848万 | +14.35% | 19.8 | 1.32 |
| 01/31 | 2,050 | 2,105 | 2,040 | 2,099 | +3.4% | 3,775,300 | 4515億2646万 | +12.25% | 19.24 | 1.29 |
| 01/30 | 1,920 | 2,030 | 1,908 | 2,030 | +3.78% | 3,913,100 | 4366億8352万 | +9.49% | 18.61 | 1.24 |
| 01/29 | 1,904 | 1,981 | 1,902 | 1,956 | +1.61% | 2,282,200 | 4207億6501万 | +6.48% | 17.93 | 1.2 |
| 01/28 | 1,960 | 1,963 | 1,914 | 1,925 | -1.48% | 1,544,100 | 4140億9644万 | +5.77% | 17.65 | 1.18 |
| 01/25 | 1,940 | 1,954 | 1,926 | 1,954 | +2.9% | 2,109,800 | 4203億3478万 | +8.31% | 17.91 | 1.2 |
| 01/24 | 1,846 | 1,908 | 1,844 | 1,899 | +1.93% | 1,563,700 | 4085億345万 | +6.27% | 17.41 | 1.16 |
| 01/23 | 1,862 | 1,897 | 1,858 | 1,863 | -2.41% | 2,035,100 | 4007億5931万 | +5.19% | 17.08 | 1.14 |
| 01/22 | 1,914 | 1,949 | 1,880 | 1,909 | -0.21% | 2,088,400 | 4106億5460万 | +8.77% | 17.5 | 1.17 |
| 01/21 | 1,935 | 1,941 | 1,893 | 1,913 | -0.88% | 1,507,600 | 4115億1506万 | +10.07% | 17.54 | 1.17 |
| 01/18 | 1,930 | 1,935 | 1,910 | 1,930 | +2.93% | 1,681,700 | 4151億7202万 | +12.21% | 17.69 | 1.18 |
| 01/17 | 1,890 | 1,907 | 1,830 | 1,875 | +0.7% | 1,972,300 | 4033億4069万 | +10.1% | 17.19 | 1.15 |
| 01/16 | 1,929 | 1,929 | 1,858 | 1,862 | -3.82% | 2,638,100 | 4005億4420万 | +10.37% | 17.07 | 1.14 |
| 01/15 | 1,923 | 1,955 | 1,923 | 1,936 | +1.79% | 2,040,200 | 4164億6271万 | +15.93% | 17.75 | 1.19 |
| 01/11 | 1,900 | 1,919 | 1,888 | 1,902 | +2.15% | 3,205,500 | 4091億4880万 | +15.2% | 17.44 | 1.17 |
| 01/10 | 1,863 | 1,890 | 1,860 | 1,862 | +0.81% | 1,436,000 | 4005億4420万 | +14.02% | 17.07 | 1.14 |
| 01/09 | 1,780 | 1,860 | 1,777 | 1,847 | +1.76% | 2,289,100 | 3973億1747万 | +14.37% | 16.93 | 1.13 |
| 01/08 | 1,838 | 1,848 | 1,800 | 1,815 | -2.26% | 1,538,600 | 3904億3379万 | +13.65% | 16.64 | 1.11 |
| 01/07 | 1,907 | 1,908 | 1,850 | 1,857 | -1.33% | 1,529,200 | 3994億6862万 | +17.38% | 17.02 | 1.14 |
| 01/04 | 1,906 | 1,908 | 1,865 | 1,882 | +5.02% | 2,144,300 | 4048億4650万 | +20.18% | 17.25 | 1.15 |
| 2012 |
| 12/28 | 1,808 | 1,810 | 1,788 | 1,792 | +0.84% | 1,297,000 | - | +15.69% | - | - |
| 12/27 | 1,791 | 1,818 | 1,771 | 1,777 | +0.51% | 1,607,900 | - | +15.84% | - | - |
| 12/26 | 1,750 | 1,769 | 1,743 | 1,768 | +2.49% | 1,411,900 | - | +16.39% | - | - |
| 12/25 | 1,730 | 1,735 | 1,712 | 1,725 | +2.25% | 1,397,300 | - | +14.62% | - | - |
| 12/21 | 1,717 | 1,733 | 1,666 | 1,687 | +0.18% | 2,465,200 | - | +13.07% | - | - |
| 12/20 | 1,661 | 1,700 | 1,659 | 1,684 | -0.24% | 2,189,300 | - | +13.86% | - | - |
| 12/19 | 1,658 | 1,688 | 1,637 | 1,688 | +5.04% | 2,671,700 | - | +15.3% | - | - |
| 12/18 | 1,548 | 1,622 | 1,547 | 1,607 | +4.62% | 2,484,700 | - | +10.9% | - | - |
| 12/17 | 1,573 | 1,581 | 1,535 | 1,536 | -0.26% | 2,204,100 | - | +6.82% | - | - |
| 12/14 | 1,521 | 1,544 | 1,489 | 1,540 | +1.05% | 3,863,100 | - | +7.77% | - | - |
| 12/13 | 1,505 | 1,535 | 1,502 | 1,524 | +2.42% | 1,493,100 | - | +7.17% | - | - |
| 12/12 | 1,476 | 1,494 | 1,466 | 1,488 | +1.64% | 1,163,800 | - | +5.01% | - | - |
| 12/11 | 1,477 | 1,489 | 1,448 | 1,464 | -0.95% | 1,136,100 | - | +3.61% | - | - |
| 12/10 | 1,495 | 1,501 | 1,477 | 1,478 | 0% | 733,900 | - | +4.67% | - | - |
| 12/07 | 1,500 | 1,500 | 1,472 | 1,478 | -0.81% | 1,456,600 | - | +4.9% | - | - |
| 12/06 | 1,494 | 1,508 | 1,487 | 1,490 | +1.02% | 2,045,100 | - | +6.05% | - | - |
| 12/05 | 1,440 | 1,483 | 1,425 | 1,475 | +1.79% | 1,585,800 | - | +5.51% | - | - |
| 12/04 | 1,450 | 1,458 | 1,443 | 1,449 | -1.16% | 791,300 | - | +4.17% | - | - |
| 12/03 | 1,459 | 1,483 | 1,454 | 1,466 | +1.59% | 1,486,400 | - | +5.85% | - | - |
| 11/30 | 1,435 | 1,448 | 1,409 | 1,443 | +1.62% | 1,393,000 | - | +4.57% | - | - |
| 11/29 | 1,413 | 1,424 | 1,400 | 1,420 | +1.87% | 1,164,800 | - | +3.12% | - | - |
| 11/28 | 1,424 | 1,430 | 1,393 | 1,394 | -3.26% | 1,341,000 | - | +1.46% | - | - |
| 11/27 | 1,435 | 1,449 | 1,421 | 1,441 | -1.03% | 1,341,200 | - | +4.95% | - | - |
| 11/26 | 1,475 | 1,478 | 1,455 | 1,456 | 0% | 1,444,700 | - | +6.28% | - | - |
| 11/22 | 1,446 | 1,462 | 1,432 | 1,456 | +2.75% | 2,283,700 | - | +6.51% | - | - |
| 11/21 | 1,417 | 1,434 | 1,402 | 1,417 | +1.29% | 1,153,700 | - | +3.89% | - | - |
| 11/20 | 1,422 | 1,430 | 1,392 | 1,399 | -1.34% | 1,099,300 | - | +2.87% | - | - |
| 11/19 | 1,416 | 1,444 | 1,411 | 1,418 | +1.58% | 1,825,900 | - | +4.5% | - | - |
| 11/16 | 1,368 | 1,407 | 1,360 | 1,396 | +2.05% | 1,927,700 | - | +3.25% | - | - |
| 11/15 | 1,282 | 1,368 | 1,282 | 1,368 | +5.23% | 1,724,000 | - | +1.63% | - | - |
| 11/14 | 1,315 | 1,316 | 1,288 | 1,300 | -1.74% | 1,366,900 | - | -2.99% | - | - |
| 11/13 | 1,317 | 1,335 | 1,305 | 1,323 | +0.15% | 1,314,700 | - | -1.12% | - | - |
| 11/12 | 1,320 | 1,330 | 1,317 | 1,321 | -0.3% | 704,900 | - | -0.97% | - | - |
| 11/09 | 1,348 | 1,350 | 1,316 | 1,325 | -2.93% | 2,437,800 | - | -0.53% | - | - |
| 11/08 | 1,369 | 1,388 | 1,362 | 1,365 | -2.5% | 1,254,200 | - | +2.71% | - | - |
| 11/07 | 1,395 | 1,417 | 1,391 | 1,400 | +0.43% | 1,496,300 | - | +5.74% | - | - |
| 11/06 | 1,405 | 1,425 | 1,393 | 1,394 | -1.62% | 1,156,000 | - | +5.85% | - | - |
| 11/05 | 1,420 | 1,433 | 1,405 | 1,417 | -0.21% | 1,020,400 | - | +8.09% | - | - |
| 11/02 | 1,388 | 1,435 | 1,385 | 1,420 | +3.73% | 2,249,400 | - | +8.81% | - | - |
| 11/01 | 1,303 | 1,374 | 1,301 | 1,369 | +4.42% | 1,822,100 | - | +5.39% | - | - |
| 10/31 | 1,338 | 1,340 | 1,308 | 1,311 | +0.85% | 1,583,700 | - | +1.24% | - | - |
| 10/30 | 1,307 | 1,330 | 1,292 | 1,300 | -0.46% | 1,173,300 | - | +0.46% | - | - |
