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 | 1,055 | 1,055 | 1,042 | 1,049 | -0.1% | 1,088,000 | 2730億8043万 | -5.41% | 16.99 | 1.45 |
| 03/28 | 1,067 | 1,069 | 1,041 | 1,050 | -1.5% | 3,179,000 | 2733億4075万 | -5.58% | 17 | 1.45 |
| 03/27 | 1,082 | 1,082 | 1,045 | 1,066 | -0.93% | 2,179,000 | 2775億594万 | -4.39% | 17.26 | 1.47 |
| 03/26 | 1,104 | 1,110 | 1,075 | 1,076 | -1.01% | 4,722,000 | 2801億919万 | -3.67% | 17.42 | 1.49 |
| 03/25 | 1,087 | 1,105 | 1,082 | 1,087 | +0.46% | 2,726,000 | 2829億7276万 | -2.69% | 17.6 | 1.5 |
| 03/22 | 1,086 | 1,091 | 1,077 | 1,082 | -0.18% | 2,453,000 | 2816億7114万 | -3.05% | 17.52 | 1.5 |
| 03/21 | 1,087 | 1,087 | 1,076 | 1,084 | +0.46% | 2,759,000 | 2821億9178万 | -2.95% | 17.55 | 1.5 |
| 03/19 | 1,089 | 1,091 | 1,076 | 1,079 | +0.09% | 2,755,000 | 2808億9016万 | -3.49% | 17.47 | 1.49 |
| 03/18 | 1,084 | 1,084 | 1,075 | 1,078 | -1.82% | 2,257,000 | 2806億2984万 | -3.75% | 17.46 | 1.49 |
| 03/15 | 1,101 | 1,103 | 1,086 | 1,098 | -0.27% | 2,708,000 | 2858億3633万 | -1.96% | 17.78 | 1.52 |
| 03/14 | 1,100 | 1,113 | 1,092 | 1,101 | +1.66% | 3,102,000 | 2866億1730万 | -1.61% | 17.83 | 1.52 |
| 03/13 | 1,100 | 1,110 | 1,079 | 1,083 | -0.28% | 3,194,000 | 2819億3146万 | -3.3% | 17.54 | 1.5 |
| 03/12 | 1,078 | 1,102 | 1,071 | 1,086 | -0.18% | 3,322,000 | 2827億1243万 | -3.04% | 17.58 | 1.5 |
| 03/11 | 1,102 | 1,103 | 1,085 | 1,088 | -1.45% | 2,849,000 | 2832億3308万 | -3.03% | 17.62 | 1.5 |
| 03/08 | 1,125 | 1,125 | 1,089 | 1,104 | -1.87% | 7,684,000 | 2873億9828万 | -1.78% | 17.88 | 1.53 |
| 03/07 | 1,163 | 1,179 | 1,123 | 1,125 | -3.27% | 2,819,000 | 2928億6509万 | -0.09% | 18.22 | 1.55 |
| 03/06 | 1,167 | 1,170 | 1,143 | 1,163 | -0.09% | 1,500,000 | 3027億5742万 | +3.1% | 18.83 | 1.61 |
| 03/05 | 1,178 | 1,181 | 1,155 | 1,164 | -0.68% | 1,382,000 | 3030億1775万 | +3.19% | 18.85 | 1.61 |
| 03/04 | 1,168 | 1,184 | 1,161 | 1,172 | +1.03% | 1,641,000 | 3051億34万 | +3.9% | 18.98 | 1.62 |
| 03/01 | 1,150 | 1,162 | 1,138 | 1,160 | +0.26% | 1,499,000 | 3019億7645万 | +2.84% | 18.78 | 1.6 |
| 02/28 | 1,152 | 1,160 | 1,147 | 1,157 | +1.05% | 1,572,000 | 3011億9548万 | +2.57% | 18.73 | 1.6 |
| 02/27 | 1,143 | 1,157 | 1,136 | 1,145 | -0.17% | 1,478,000 | 2980億7158万 | +1.51% | 18.54 | 1.58 |
| 02/26 | 1,134 | 1,153 | 1,134 | 1,147 | -0.95% | 1,928,000 | 2985億9223万 | +1.5% | 18.57 | 1.59 |
| 02/25 | 1,158 | 1,162 | 1,144 | 1,158 | +2.21% | 2,050,000 | 3014億5580万 | +2.39% | 18.75 | 1.6 |
| 02/22 | 1,115 | 1,134 | 1,104 | 1,133 | +1.61% | 1,922,000 | 2949億4769万 | 0% | 18.35 | 1.57 |
| 02/21 | 1,120 | 1,122 | 1,097 | 1,115 | -0.54% | 1,818,000 | 2902億6184万 | -1.76% | 18.05 | 1.54 |
| 02/20 | 1,130 | 1,135 | 1,103 | 1,121 | +0.27% | 1,904,000 | 2918億2379万 | -1.58% | 18.15 | 1.55 |
| 02/19 | 1,070 | 1,122 | 1,070 | 1,118 | +4.39% | 2,089,000 | 2910億4282万 | -2.19% | 18.1 | 1.54 |
| 02/18 | 1,097 | 1,098 | 1,061 | 1,071 | -0.65% | 2,262,000 | 2788億757万 | -6.54% | 17.34 | 1.48 |
| 02/15 | 1,103 | 1,119 | 1,062 | 1,078 | -2.53% | 2,386,000 | 2806億2984万 | -6.42% | 17.46 | 1.49 |
| 02/14 | 1,107 | 1,140 | 1,102 | 1,106 | +1.1% | 3,000,000 | 2879億1892万 | -4.41% | 17.91 | 1.53 |
| 02/13 | 1,102 | 1,122 | 1,091 | 1,094 | -2.76% | 2,903,000 | 2847億9503万 | -5.77% | 17.71 | 1.51 |
| 02/12 | 1,130 | 1,143 | 1,115 | 1,125 | +3.21% | 2,956,000 | 2928億6509万 | -3.43% | 18.22 | 1.55 |
| 02/08 | 1,056 | 1,143 | 1,056 | 1,090 | +0.65% | 6,236,000 | 2837億5373万 | -6.84% | 17.65 | 1.51 |
| 02/07 | 1,088 | 1,097 | 1,071 | 1,083 | -2.17% | 3,346,000 | 2819億3146万 | -7.91% | 17.54 | 1.5 |
| 02/06 | 1,138 | 1,142 | 1,100 | 1,107 | +1.19% | 2,842,000 | 2881億7925万 | -6.27% | 17.92 | 1.53 |
| 02/05 | 1,099 | 1,104 | 1,081 | 1,094 | -2.67% | 2,443,000 | 2847億9503万 | -7.68% | 17.71 | 1.51 |
| 02/04 | 1,148 | 1,155 | 1,121 | 1,124 | -2.18% | 1,993,000 | 2926億477万 | -5.55% | 18.2 | 1.55 |
| 02/01 | 1,155 | 1,158 | 1,139 | 1,149 | +0.17% | 1,897,000 | 2991億1288万 | -3.61% | 18.61 | 1.59 |
| 01/31 | 1,175 | 1,176 | 1,137 | 1,147 | -3.53% | 4,101,000 | 2985億9223万 | -4.02% | 18.57 | 1.59 |
| 01/30 | 1,170 | 1,204 | 1,167 | 1,189 | +2.32% | 3,482,000 | 3095億2586万 | -0.75% | 19.25 | 1.64 |
| 01/29 | 1,154 | 1,177 | 1,154 | 1,162 | -0.17% | 1,453,000 | 3024億9710万 | -3.01% | 18.82 | 1.61 |
| 01/28 | 1,185 | 1,186 | 1,162 | 1,164 | -0.85% | 1,224,000 | 3030億1775万 | -2.84% | 18.85 | 1.61 |
| 01/25 | 1,190 | 1,191 | 1,160 | 1,174 | +1.21% | 2,009,000 | 3056億2099万 | -1.92% | 19.01 | 1.62 |
| 01/24 | 1,138 | 1,175 | 1,138 | 1,160 | +0.69% | 2,033,000 | 3019億7645万 | -3.09% | 18.78 | 1.6 |
| 01/23 | 1,148 | 1,168 | 1,141 | 1,152 | -2.12% | 1,798,000 | 2998億9385万 | -3.68% | 18.65 | 1.59 |
| 01/22 | 1,181 | 1,192 | 1,165 | 1,177 | -0.34% | 1,463,000 | 3064億197万 | -1.67% | 19.06 | 1.63 |
| 01/21 | 1,223 | 1,223 | 1,181 | 1,181 | -2.24% | 1,332,000 | 3074億4326万 | -1.42% | 19.12 | 1.63 |
| 01/18 | 1,218 | 1,224 | 1,199 | 1,208 | +2.03% | 1,865,000 | 3144億7203万 | +0.67% | 19.56 | 1.67 |
| 01/17 | 1,220 | 1,224 | 1,165 | 1,184 | -2.47% | 2,353,000 | 3082億2424万 | -1.5% | 19.17 | 1.64 |
| 01/16 | 1,223 | 1,233 | 1,210 | 1,214 | +0.17% | 2,416,000 | 3160億3397万 | +0.91% | 19.66 | 1.68 |
| 01/15 | 1,224 | 1,234 | 1,211 | 1,212 | -0.08% | 1,395,000 | 3155億1332万 | +0.58% | 19.63 | 1.67 |
| 01/11 | 1,205 | 1,222 | 1,204 | 1,213 | +0.66% | 2,499,000 | 3157億7365万 | +0.5% | 19.64 | 1.68 |
| 01/10 | 1,220 | 1,223 | 1,204 | 1,205 | -0.41% | 1,521,000 | 3136億9105万 | 0% | 19.51 | 1.67 |
| 01/09 | 1,199 | 1,218 | 1,198 | 1,210 | +0.17% | 1,825,000 | 3149億9268万 | +0.41% | 19.59 | 1.67 |
| 01/08 | 1,204 | 1,221 | 1,198 | 1,208 | +0.83% | 2,504,000 | 3144億7203万 | +0.25% | 19.56 | 1.67 |
| 01/07 | 1,242 | 1,245 | 1,197 | 1,198 | -4.39% | 3,778,000 | 3118億6878万 | -0.58% | 19.4 | 1.66 |
| 01/04 | 1,255 | 1,264 | 1,241 | 1,253 | +2.04% | 2,287,000 | 3261億8663万 | +3.9% | 20.29 | 1.73 |
| 2012 |
| 12/28 | 1,198 | 1,234 | 1,187 | 1,228 | +1.82% | 2,118,000 | - | +1.91% | - | - |
| 12/27 | 1,208 | 1,212 | 1,199 | 1,206 | +0.17% | 1,938,000 | - | +0.08% | - | - |
| 12/26 | 1,217 | 1,218 | 1,195 | 1,204 | -1.07% | 1,859,000 | - | -0.17% | - | - |
| 12/25 | 1,221 | 1,221 | 1,204 | 1,217 | +2.18% | 1,088,000 | - | +0.75% | - | - |
| 12/21 | 1,214 | 1,227 | 1,191 | 1,191 | -1.33% | 2,658,000 | - | -1.41% | - | - |
| 12/20 | 1,230 | 1,231 | 1,204 | 1,207 | -2.43% | 2,802,000 | - | -0.17% | - | - |
| 12/19 | 1,193 | 1,237 | 1,193 | 1,237 | +4.56% | 3,315,000 | - | +2.4% | - | - |
| 12/18 | 1,160 | 1,191 | 1,159 | 1,183 | +2.16% | 2,337,000 | - | -1.91% | - | - |
| 12/17 | 1,175 | 1,178 | 1,157 | 1,158 | +0.17% | 2,151,000 | - | -3.98% | - | - |
| 12/14 | 1,153 | 1,160 | 1,139 | 1,156 | +0.26% | 4,081,000 | - | -4.38% | - | - |
| 12/13 | 1,152 | 1,169 | 1,144 | 1,153 | +0.35% | 3,128,000 | - | -4.95% | - | - |
| 12/12 | 1,167 | 1,174 | 1,143 | 1,149 | -1.2% | 3,426,000 | - | -5.35% | - | - |
| 12/11 | 1,191 | 1,194 | 1,158 | 1,163 | -3.49% | 2,978,000 | - | -4.59% | - | - |
| 12/10 | 1,210 | 1,211 | 1,187 | 1,205 | -2.59% | 2,628,000 | - | -1.47% | - | - |
| 12/07 | 1,250 | 1,251 | 1,232 | 1,237 | -1.28% | 1,639,000 | - | +0.98% | - | - |
| 12/06 | 1,237 | 1,258 | 1,231 | 1,253 | +2.12% | 1,752,000 | - | +2.2% | - | - |
| 12/05 | 1,263 | 1,263 | 1,225 | 1,227 | -2.54% | 2,861,000 | - | -0.08% | - | - |
| 12/04 | 1,242 | 1,268 | 1,238 | 1,259 | +1.29% | 2,213,000 | - | +2.36% | - | - |
| 12/03 | 1,201 | 1,249 | 1,194 | 1,243 | +4.81% | 2,829,000 | - | +0.97% | - | - |
| 11/30 | 1,201 | 1,205 | 1,185 | 1,186 | -0.5% | 2,205,000 | - | -3.73% | - | - |
| 11/29 | 1,209 | 1,210 | 1,185 | 1,192 | -1.08% | 2,420,000 | - | -3.48% | - | - |
| 11/28 | 1,210 | 1,211 | 1,173 | 1,205 | -1.63% | 2,255,000 | - | -2.67% | - | - |
| 11/27 | 1,221 | 1,240 | 1,218 | 1,225 | +0.57% | 1,012,000 | - | -1.13% | - | - |
| 11/26 | 1,241 | 1,245 | 1,217 | 1,218 | -1.3% | 2,057,000 | - | -1.69% | - | - |
| 11/22 | 1,249 | 1,249 | 1,227 | 1,234 | +0.41% | 1,036,000 | - | -0.48% | - | - |
| 11/21 | 1,229 | 1,238 | 1,220 | 1,229 | +0.74% | 1,039,000 | - | -0.81% | - | - |
| 11/20 | 1,247 | 1,252 | 1,218 | 1,220 | -2.01% | 1,813,000 | - | -1.53% | - | - |
| 11/19 | 1,240 | 1,247 | 1,228 | 1,245 | +1.47% | 1,177,000 | - | +0.48% | - | - |
| 11/16 | 1,225 | 1,230 | 1,215 | 1,227 | +1.15% | 977,000 | - | -0.89% | - | - |
| 11/15 | 1,185 | 1,213 | 1,181 | 1,213 | +3.41% | 2,093,000 | - | -1.78% | - | - |
| 11/14 | 1,183 | 1,186 | 1,170 | 1,173 | -1.18% | 1,823,000 | - | -4.79% | - | - |
| 11/13 | 1,216 | 1,224 | 1,184 | 1,187 | -1.25% | 1,531,000 | - | -3.65% | - | - |
| 11/12 | 1,218 | 1,228 | 1,196 | 1,202 | -1.56% | 1,759,000 | - | -2.59% | - | - |
| 11/09 | 1,241 | 1,243 | 1,206 | 1,221 | -2.24% | 1,968,000 | - | -1.05% | - | - |
| 11/08 | 1,180 | 1,253 | 1,176 | 1,249 | +4.08% | 3,782,000 | - | +1.13% | - | - |
| 11/07 | 1,271 | 1,277 | 1,183 | 1,200 | -4.76% | 4,669,000 | - | -2.76% | - | - |
| 11/06 | 1,261 | 1,269 | 1,249 | 1,260 | +0.4% | 982,000 | - | +2.11% | - | - |
| 11/05 | 1,250 | 1,265 | 1,238 | 1,255 | -0.63% | 1,415,000 | - | +1.95% | - | - |
| 11/02 | 1,270 | 1,289 | 1,260 | 1,263 | -0.47% | 2,054,000 | - | +2.77% | - | - |
| 11/01 | 1,290 | 1,290 | 1,262 | 1,269 | -1.48% | 1,457,000 | - | +3.42% | - | - |
| 10/31 | 1,294 | 1,304 | 1,283 | 1,288 | +0.23% | 1,756,000 | - | +5.06% | - | - |
| 10/30 | 1,295 | 1,309 | 1,273 | 1,285 | 0% | 2,622,000 | - | +5.16% | - | - |
