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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,945 | 1,970 | 1,905 | 1,955 | +4.55% | 2,248,000 | 1818億6139万 | +2.89% | 11.88 | 0.97 |
| 03/28 | 1,905 | 1,915 | 1,850 | 1,870 | -1.58% | 848,600 | 1739億5437万 | -1.37% | 11.37 | 0.93 |
| 03/27 | 1,900 | 1,920 | 1,880 | 1,900 | -0.52% | 836,600 | 1757億1149万 | +0.21% | 11.48 | 0.94 |
| 03/26 | 1,930 | 1,940 | 1,890 | 1,910 | -2.05% | 1,156,200 | 1766億3628万 | +0.47% | 11.54 | 0.95 |
| 03/25 | 1,950 | 1,955 | 1,935 | 1,950 | +0.78% | 552,200 | 1803億3547万 | +2.25% | 11.78 | 0.96 |
| 03/22 | 1,930 | 1,980 | 1,930 | 1,935 | 0% | 1,657,200 | 1789億4828万 | +1.31% | 11.69 | 0.96 |
| 03/21 | 1,910 | 1,945 | 1,900 | 1,935 | +1.57% | 1,234,600 | 1789億4363万 | +1.1% | 11.69 | 0.96 |
| 03/19 | 1,935 | 1,935 | 1,905 | 1,905 | +0.53% | 1,220,200 | 1761億6931万 | -0.52% | 11.51 | 0.94 |
| 03/18 | 1,935 | 1,955 | 1,895 | 1,895 | -3.07% | 1,120,200 | 1752億4454万 | -1.2% | 11.45 | 0.94 |
| 03/15 | 1,975 | 1,975 | 1,930 | 1,955 | -0.26% | 1,314,200 | 1807億9318万 | +2.2% | 11.81 | 0.97 |
| 03/14 | 1,980 | 1,985 | 1,940 | 1,960 | -1.51% | 1,552,400 | 1812億5556万 | +2.73% | 11.84 | 0.97 |
| 03/13 | 1,960 | 2,010 | 1,950 | 1,990 | +1.53% | 3,796,200 | 1840億2988万 | +4.68% | 12.03 | 0.98 |
| 03/12 | 2,000 | 2,000 | 1,960 | 1,960 | -0.25% | 1,562,400 | 1658億4996万 | +3.48% | 10.84 | 0.89 |
| 03/11 | 1,965 | 2,020 | 1,945 | 1,965 | +0.51% | 2,277,200 | 1662億7305万 | +4.13% | 10.87 | 0.89 |
| 03/08 | 1,950 | 1,960 | 1,930 | 1,955 | +0.77% | 2,021,000 | 1654億2688万 | +4.1% | 10.81 | 0.89 |
| 03/07 | 1,980 | 1,990 | 1,925 | 1,940 | -1.77% | 1,324,400 | 1641億5762万 | +3.63% | 10.73 | 0.88 |
| 03/06 | 1,905 | 1,995 | 1,860 | 1,975 | +3.95% | 4,012,400 | 1671億1922万 | +5.9% | 10.92 | 0.89 |
| 03/05 | 1,810 | 1,920 | 1,775 | 1,900 | +6.15% | 3,591,600 | 1607億7293万 | +2.37% | 10.51 | 0.86 |
| 03/04 | 1,845 | 1,845 | 1,790 | 1,790 | -2.19% | 960,200 | 1514億6502万 | -3.24% | 9.9 | 0.81 |
| 03/01 | 1,805 | 1,840 | 1,800 | 1,830 | +1.67% | 1,279,600 | 1548億4971万 | -1.08% | 10.12 | 0.83 |
| 02/28 | 1,805 | 1,810 | 1,790 | 1,800 | +0.28% | 907,400 | 1523億1119万 | -2.6% | 9.95 | 0.81 |
| 02/27 | 1,815 | 1,815 | 1,775 | 1,795 | -0.28% | 706,000 | 1518億8811万 | -2.76% | 9.93 | 0.81 |
| 02/26 | 1,800 | 1,835 | 1,795 | 1,800 | -1.1% | 1,406,800 | 1523億1119万 | -2.44% | 9.95 | 0.81 |
| 02/25 | 1,850 | 1,855 | 1,810 | 1,820 | 0% | 1,519,200 | 1540億354万 | -1.36% | 10.06 | 0.82 |
| 02/22 | 1,820 | 1,855 | 1,805 | 1,820 | -1.36% | 1,225,600 | 1540億354万 | -1.36% | 10.06 | 0.82 |
| 02/21 | 1,875 | 1,880 | 1,835 | 1,845 | -1.6% | 1,568,200 | 1561億1897万 | +0.11% | 10.2 | 0.84 |
| 02/20 | 1,830 | 1,880 | 1,810 | 1,875 | -7.64% | 4,451,200 | 1586億5749万 | +1.79% | 10.37 | 0.85 |
| 02/19 | 2,045 | 2,060 | 2,020 | 2,030 | -1.46% | 868,400 | 1717億7318万 | +10.33% | 11.22 | 0.92 |
| 02/18 | 2,010 | 2,065 | 1,985 | 2,060 | +2.49% | 1,439,200 | 1743億1170万 | +12.45% | 11.39 | 0.93 |
| 02/15 | 2,015 | 2,030 | 1,960 | 2,010 | -1.95% | 1,083,600 | 1700億8083万 | +10.26% | 11.11 | 0.91 |
| 02/14 | 1,975 | 2,065 | 1,960 | 2,050 | +4.86% | 1,498,200 | 1734億6552万 | +12.95% | 11.34 | 0.93 |
| 02/13 | 2,000 | 2,010 | 1,930 | 1,955 | -0.51% | 1,127,200 | 1654億2688万 | +8.37% | 10.81 | 0.89 |
| 02/12 | 1,875 | 2,010 | 1,875 | 1,965 | +10.39% | 2,701,000 | 1662億7305万 | +9.23% | 10.87 | 0.89 |
| 02/08 | 1,785 | 1,815 | 1,765 | 1,780 | -2.2% | 1,011,200 | 1506億1885万 | -0.84% | 9.84 | 0.81 |
| 02/07 | 1,815 | 1,865 | 1,790 | 1,820 | +1.11% | 1,126,800 | 1540億354万 | +1.34% | 10.06 | 0.82 |
| 02/06 | 1,850 | 1,850 | 1,765 | 1,800 | -0.83% | 1,077,200 | 1523億1119万 | +0.22% | 9.95 | 0.81 |
| 02/05 | 1,760 | 1,840 | 1,755 | 1,815 | +2.54% | 1,355,400 | 1535億8045万 | +1% | 10.04 | 0.82 |
| 02/04 | 1,770 | 1,780 | 1,745 | 1,770 | +0.85% | 597,000 | 1497億7267万 | -1.39% | 9.79 | 0.8 |
| 02/01 | 1,780 | 1,790 | 1,740 | 1,755 | -1.96% | 879,800 | 1485億341万 | -2.23% | 9.7 | 0.79 |
| 01/31 | 1,780 | 1,800 | 1,760 | 1,790 | +0.28% | 702,000 | 1514億6502万 | -0.39% | 9.9 | 0.81 |
| 01/30 | 1,755 | 1,785 | 1,750 | 1,785 | +2.59% | 769,800 | 1510億4193万 | -0.72% | 9.87 | 0.81 |
| 01/29 | 1,750 | 1,770 | 1,735 | 1,740 | -1.14% | 579,400 | 1472億3415万 | -3.12% | 9.62 | 0.79 |
| 01/28 | 1,805 | 1,810 | 1,750 | 1,760 | -1.12% | 567,200 | 1489億2650万 | -2% | 9.73 | 0.8 |
| 01/25 | 1,825 | 1,825 | 1,765 | 1,780 | -0.28% | 588,200 | 1506億1885万 | -0.84% | 9.84 | 0.81 |
| 01/24 | 1,735 | 1,800 | 1,735 | 1,785 | +2.88% | 594,600 | 1510億4193万 | -0.45% | 9.87 | 0.81 |
| 01/23 | 1,750 | 1,760 | 1,720 | 1,735 | -2.25% | 596,600 | 1468億1107万 | -2.96% | 9.59 | 0.79 |
| 01/22 | 1,810 | 1,810 | 1,745 | 1,775 | -1.11% | 783,200 | 1501億9576万 | -0.5% | 9.81 | 0.8 |
| 01/21 | 1,840 | 1,845 | 1,795 | 1,795 | -1.37% | 635,800 | 1518億8811万 | +0.84% | 9.93 | 0.81 |
| 01/18 | 1,830 | 1,870 | 1,805 | 1,820 | +1.68% | 918,200 | 1540億354万 | +2.59% | 10.06 | 0.82 |
| 01/17 | 1,795 | 1,815 | 1,745 | 1,790 | -0.56% | 878,800 | 1514億6502万 | +1.24% | 9.9 | 0.81 |
| 01/16 | 1,835 | 1,835 | 1,790 | 1,800 | -1.64% | 538,800 | 1523億1119万 | +2.21% | 9.95 | 0.81 |
| 01/15 | 1,865 | 1,870 | 1,820 | 1,830 | 0% | 568,600 | 1548億4971万 | +4.45% | 10.12 | 0.83 |
| 01/11 | 1,875 | 1,880 | 1,815 | 1,830 | -0.27% | 677,400 | 1548億4971万 | +5.05% | 10.12 | 0.83 |
| 01/10 | 1,850 | 1,860 | 1,830 | 1,835 | +0.55% | 306,200 | 1552億7280万 | +5.89% | 10.15 | 0.83 |
| 01/09 | 1,750 | 1,840 | 1,750 | 1,825 | +3.11% | 616,400 | 1544億2663万 | +5.86% | 10.09 | 0.83 |
| 01/08 | 1,810 | 1,820 | 1,765 | 1,770 | -3.01% | 626,600 | 1497億7267万 | +3.21% | 9.79 | 0.8 |
| 01/07 | 1,900 | 1,905 | 1,815 | 1,825 | -2.67% | 499,200 | 1544億2663万 | +6.73% | 10.09 | 0.83 |
| 01/04 | 1,905 | 1,915 | 1,865 | 1,875 | +4.17% | 512,000 | 1586億5749万 | +10.04% | 10.37 | 0.85 |
| 2012 |
| 12/28 | 1,820 | 1,825 | 1,800 | 1,800 | -1.1% | 442,800 | - | +6.19% | - | - |
| 12/27 | 1,835 | 1,845 | 1,810 | 1,820 | +0.28% | 333,200 | - | +7.82% | - | - |
| 12/26 | 1,785 | 1,820 | 1,785 | 1,815 | +2.25% | 359,000 | - | +8.04% | - | - |
| 12/25 | 1,800 | 1,805 | 1,770 | 1,775 | +0.57% | 302,200 | - | +6.16% | - | - |
| 12/21 | 1,795 | 1,810 | 1,745 | 1,765 | -2.22% | 744,000 | - | +6.07% | - | - |
| 12/20 | 1,815 | 1,835 | 1,790 | 1,805 | -0.55% | 756,800 | - | +9.06% | - | - |
| 12/19 | 1,760 | 1,825 | 1,760 | 1,815 | +4.31% | 819,400 | - | +10.54% | - | - |
| 12/18 | 1,725 | 1,755 | 1,725 | 1,740 | +0.29% | 487,600 | - | +6.75% | - | - |
| 12/17 | 1,750 | 1,760 | 1,720 | 1,735 | +0.29% | 749,000 | - | +7.1% | - | - |
| 12/14 | 1,715 | 1,735 | 1,695 | 1,730 | +0.29% | 1,106,000 | - | +7.32% | - | - |
| 12/13 | 1,685 | 1,735 | 1,680 | 1,725 | +3.6% | 681,400 | - | +7.54% | - | - |
| 12/12 | 1,665 | 1,670 | 1,650 | 1,665 | +0.91% | 364,400 | - | +4.26% | - | - |
| 12/11 | 1,655 | 1,655 | 1,625 | 1,650 | -0.3% | 242,000 | - | +3.64% | - | - |
| 12/10 | 1,695 | 1,695 | 1,645 | 1,655 | -0.3% | 441,000 | - | +4.42% | - | - |
| 12/07 | 1,665 | 1,665 | 1,645 | 1,660 | -0.3% | 328,600 | - | +4.8% | - | - |
| 12/06 | 1,650 | 1,680 | 1,640 | 1,665 | +3.42% | 746,800 | - | +5.38% | - | - |
| 12/05 | 1,590 | 1,650 | 1,580 | 1,610 | +1.26% | 718,200 | - | +2.16% | - | - |
| 12/04 | 1,550 | 1,590 | 1,545 | 1,590 | +0.63% | 760,000 | - | +1.08% | - | - |
| 12/03 | 1,590 | 1,605 | 1,565 | 1,580 | -0.32% | 588,200 | - | +0.38% | - | - |
| 11/30 | 1,625 | 1,630 | 1,580 | 1,585 | -1.86% | 782,800 | - | +0.63% | - | - |
| 11/29 | 1,615 | 1,635 | 1,605 | 1,615 | +0.94% | 451,000 | - | +2.47% | - | - |
| 11/28 | 1,630 | 1,630 | 1,580 | 1,600 | -3.03% | 483,800 | - | +1.46% | - | - |
| 11/27 | 1,660 | 1,675 | 1,630 | 1,650 | -0.9% | 497,600 | - | +4.56% | - | - |
| 11/26 | 1,675 | 1,700 | 1,660 | 1,665 | +0.6% | 510,200 | - | +5.51% | - | - |
| 11/22 | 1,650 | 1,655 | 1,630 | 1,655 | +1.22% | 498,000 | - | +4.95% | - | - |
| 11/21 | 1,620 | 1,635 | 1,605 | 1,635 | +1.55% | 479,800 | - | +3.74% | - | - |
| 11/20 | 1,615 | 1,620 | 1,595 | 1,610 | 0% | 289,200 | - | +2.29% | - | - |
| 11/19 | 1,605 | 1,625 | 1,605 | 1,610 | +1.58% | 440,200 | - | +2.35% | - | - |
| 11/16 | 1,565 | 1,600 | 1,560 | 1,585 | +2.92% | 648,800 | - | +0.89% | - | - |
| 11/15 | 1,485 | 1,540 | 1,480 | 1,540 | +3.7% | 801,600 | - | -1.79% | - | - |
| 11/14 | 1,505 | 1,505 | 1,475 | 1,485 | -1% | 322,200 | - | -5.23% | - | - |
| 11/13 | 1,515 | 1,520 | 1,480 | 1,500 | -0.66% | 459,800 | - | -4.4% | - | - |
| 11/12 | 1,510 | 1,520 | 1,505 | 1,510 | -0.98% | 335,400 | - | -3.94% | - | - |
| 11/09 | 1,510 | 1,540 | 1,510 | 1,525 | -0.33% | 441,800 | - | -3.3% | - | - |
| 11/08 | 1,525 | 1,540 | 1,515 | 1,530 | -1.29% | 595,600 | - | -3.29% | - | - |
| 11/07 | 1,545 | 1,570 | 1,525 | 1,550 | +0.32% | 1,080,600 | - | -2.27% | - | - |
| 11/06 | 1,460 | 1,555 | 1,460 | 1,545 | +5.1% | 1,696,000 | - | -2.77% | - | - |
| 11/05 | 1,600 | 1,625 | 1,450 | 1,470 | -9.82% | 2,340,400 | - | -7.61% | - | - |
| 11/02 | 1,605 | 1,640 | 1,605 | 1,630 | +4.15% | 694,200 | - | +2.07% | - | - |
| 11/01 | 1,575 | 1,590 | 1,555 | 1,565 | 0% | 514,400 | - | -2.13% | - | - |
| 10/31 | 1,575 | 1,600 | 1,555 | 1,565 | +1.95% | 841,600 | - | -2.49% | - | - |
| 10/30 | 1,610 | 1,615 | 1,530 | 1,535 | -4.06% | 1,267,000 | - | -4.84% | - | - |
