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 | 1,125 | 1,154 | 1,120 | 1,147 | +2.5% | 305,000 | 920億8857万 | +3.24% | 13.35 | 1.66 |
| 03/28 | 1,115 | 1,128 | 1,110 | 1,119 | -0.27% | 204,000 | 898億4055万 | +1.08% | 13.03 | 1.62 |
| 03/27 | 1,119 | 1,126 | 1,111 | 1,122 | +0.18% | 347,000 | 900億8141万 | +1.72% | 13.06 | 1.62 |
| 03/26 | 1,109 | 1,136 | 1,105 | 1,120 | -1.5% | 307,000 | 899億2083万 | +1.82% | 13.04 | 1.62 |
| 03/25 | 1,133 | 1,144 | 1,130 | 1,137 | +0.8% | 205,000 | 912億8570万 | +3.74% | 13.24 | 1.64 |
| 03/22 | 1,146 | 1,159 | 1,128 | 1,128 | -3.59% | 330,000 | 905億6313万 | +3.39% | 13.13 | 1.63 |
| 03/21 | 1,170 | 1,177 | 1,160 | 1,170 | +0.26% | 295,000 | 939億3516万 | +7.64% | 13.62 | 1.69 |
| 03/19 | 1,145 | 1,171 | 1,142 | 1,167 | +1.92% | 307,000 | 936億9430万 | +7.86% | 13.58 | 1.69 |
| 03/18 | 1,151 | 1,154 | 1,132 | 1,145 | -0.78% | 227,000 | 919億2800万 | +6.22% | 13.33 | 1.66 |
| 03/15 | 1,160 | 1,171 | 1,150 | 1,154 | -0.52% | 295,000 | 926億5057万 | +7.45% | 13.43 | 1.67 |
| 03/14 | 1,143 | 1,165 | 1,142 | 1,160 | +1.49% | 273,000 | 931億3229万 | +8.41% | 13.5 | 1.68 |
| 03/13 | 1,154 | 1,165 | 1,142 | 1,143 | -1.21% | 595,000 | 917億6742万 | +7.22% | 13.31 | 1.65 |
| 03/12 | 1,190 | 1,191 | 1,150 | 1,157 | -2.36% | 493,000 | 928億9143万 | +8.95% | 13.47 | 1.67 |
| 03/11 | 1,191 | 1,200 | 1,175 | 1,185 | +2.86% | 644,000 | 951億3945万 | +12.22% | 13.79 | 1.71 |
| 03/08 | 1,134 | 1,174 | 1,134 | 1,152 | +1.77% | 714,000 | 924億9000万 | +9.92% | 13.41 | 1.67 |
| 03/07 | 1,160 | 1,178 | 1,131 | 1,132 | -1.65% | 580,000 | 908億8427万 | +8.64% | 13.18 | 1.64 |
| 03/06 | 1,118 | 1,158 | 1,118 | 1,151 | +3.14% | 605,000 | 924億972万 | +11.21% | 13.4 | 1.66 |
| 03/05 | 1,155 | 1,162 | 1,105 | 1,116 | +7.83% | 1,232,000 | 895億9969万 | +8.77% | 12.99 | 1.61 |
| 03/04 | 1,031 | 1,038 | 1,025 | 1,035 | +1.97% | 188,000 | 830億9649万 | +1.47% | 12.05 | 1.5 |
| 03/01 | 1,007 | 1,027 | 1,007 | 1,015 | -0.78% | 107,000 | 814億9076万 | -0.1% | 11.82 | 1.47 |
| 02/28 | 1,017 | 1,027 | 1,007 | 1,023 | +2.3% | 187,000 | 821億3305万 | +0.99% | 11.91 | 1.48 |
| 02/27 | 1,018 | 1,039 | 1,000 | 1,000 | -2.34% | 208,000 | 802億8646万 | -0.79% | 11.64 | 1.45 |
| 02/26 | 1,017 | 1,037 | 1,016 | 1,024 | -2.01% | 115,000 | 822億1333万 | +1.99% | 11.92 | 1.48 |
| 02/25 | 1,035 | 1,049 | 1,033 | 1,045 | +1.65% | 112,000 | 838億9935万 | +4.6% | 12.16 | 1.51 |
| 02/22 | 1,010 | 1,032 | 1,010 | 1,028 | -1.06% | 143,000 | 825億3448万 | +3.52% | 11.97 | 1.49 |
| 02/21 | 1,018 | 1,044 | 1,015 | 1,039 | +0.1% | 146,000 | 834億1763万 | +5.27% | 12.09 | 1.5 |
| 02/20 | 1,037 | 1,045 | 1,032 | 1,038 | +0.1% | 94,000 | 833億3734万 | +5.7% | 12.08 | 1.5 |
| 02/19 | 1,030 | 1,041 | 1,028 | 1,037 | +1.47% | 171,000 | 832億5706万 | +6.03% | 12.07 | 1.5 |
| 02/18 | 1,008 | 1,028 | 1,008 | 1,022 | +1.49% | 112,000 | 820億5276万 | +5.04% | 11.9 | 1.48 |
| 02/15 | 1,022 | 1,028 | 995 | 1,007 | -2.61% | 281,000 | 808億4846万 | +3.92% | 11.72 | 1.46 |
| 02/14 | 1,034 | 1,049 | 1,023 | 1,034 | -0.29% | 208,000 | 830億1620万 | +7.15% | 12.04 | 1.49 |
| 02/13 | 1,060 | 1,074 | 984 | 1,037 | -2.45% | 300,000 | 832億5706万 | +8.02% | 12.07 | 1.5 |
| 02/12 | 1,055 | 1,077 | 1,052 | 1,063 | +1.24% | 310,000 | 853億4451万 | +11.31% | 12.37 | 1.54 |
| 02/08 | 1,056 | 1,065 | 1,041 | 1,050 | -0.85% | 244,000 | 843億78万 | +10.53% | 12.22 | 1.52 |
| 02/07 | 1,041 | 1,065 | 1,041 | 1,059 | -0.75% | 310,000 | 850億2336万 | +12.06% | 12.33 | 1.53 |
| 02/06 | 1,050 | 1,073 | 1,048 | 1,067 | +3.09% | 404,000 | 856億6565万 | +13.63% | 12.42 | 1.54 |
| 02/05 | 1,012 | 1,055 | 1,012 | 1,035 | +3.71% | 597,000 | 830億9649万 | +10.81% | 12.05 | 1.5 |
| 02/04 | 1,000 | 1,011 | 996 | 998 | +0.5% | 316,000 | 801億2589万 | +7.31% | 11.62 | 1.44 |
| 02/01 | 996 | 1,003 | 983 | 993 | -0.1% | 392,000 | 797億2445万 | +7% | 11.56 | 1.44 |
| 01/31 | 961 | 998 | 958 | 994 | +3.65% | 558,000 | 798億474万 | +7.46% | 11.57 | 1.44 |
| 01/30 | 942 | 962 | 939 | 959 | +1.7% | 269,000 | 769億9471万 | +3.79% | 11.16 | 1.39 |
| 01/29 | 952 | 955 | 941 | 943 | -0.21% | 237,000 | 757億1013万 | +2.28% | 10.98 | 1.36 |
| 01/28 | 950 | 960 | 944 | 945 | -0.53% | 273,000 | 758億7070万 | +2.49% | 11 | 1.37 |
| 01/25 | 941 | 950 | 931 | 950 | +0.42% | 464,000 | 762億7214万 | +3.15% | 11.06 | 1.37 |
| 01/24 | 908 | 948 | 908 | 946 | +5.23% | 975,000 | 759億5099万 | +2.71% | 11.01 | 1.37 |
| 01/23 | 896 | 913 | 890 | 899 | +0.45% | 782,000 | 721億7753万 | -2.18% | 10.47 | 1.3 |
| 01/22 | 893 | 895 | 877 | 895 | +1.7% | 800,000 | 718億5638万 | -2.72% | 10.42 | 1.29 |
| 01/21 | 898 | 900 | 880 | 880 | -2% | 448,000 | 706億5208万 | -4.35% | 10.24 | 1.27 |
| 01/18 | 905 | 914 | 895 | 898 | +0.11% | 517,000 | 720億9724万 | -2.5% | 10.45 | 1.3 |
| 01/17 | 907 | 911 | 883 | 897 | -1.1% | 570,000 | 720億1695万 | -2.61% | 10.44 | 1.3 |
| 01/16 | 927 | 930 | 905 | 907 | -2.05% | 438,000 | 728億1982万 | -1.41% | 10.56 | 1.31 |
| 01/15 | 933 | 933 | 923 | 926 | +0.33% | 411,000 | 743億4526万 | +0.76% | 10.78 | 1.34 |
| 01/11 | 924 | 930 | 914 | 923 | +0.65% | 327,000 | 741億440万 | +0.65% | 10.74 | 1.33 |
| 01/10 | 903 | 920 | 895 | 917 | +1.66% | 451,000 | 736億2268万 | +0.22% | 10.67 | 1.33 |
| 01/09 | 900 | 909 | 892 | 902 | -0.88% | 612,000 | 724億1839万 | -1.2% | 10.5 | 1.3 |
| 01/08 | 914 | 920 | 896 | 910 | -0.87% | 694,000 | 730億6068万 | -0.11% | 10.59 | 1.32 |
| 01/07 | 941 | 941 | 909 | 918 | -2.44% | 456,000 | 737億297万 | +0.99% | 10.69 | 1.33 |
| 01/04 | 927 | 944 | 925 | 941 | +2.62% | 252,000 | 755億4956万 | +3.75% | 10.95 | 1.36 |
| 2012 |
| 12/28 | 926 | 926 | 912 | 917 | -0.97% | 204,000 | - | +1.55% | - | - |
| 12/27 | 937 | 940 | 907 | 926 | -1.28% | 294,000 | - | +2.77% | - | - |
| 12/26 | 936 | 940 | 932 | 938 | +0.21% | 110,000 | - | +4.45% | - | - |
| 12/25 | 953 | 953 | 936 | 936 | +0.43% | 213,000 | - | +4.58% | - | - |
| 12/21 | 936 | 942 | 922 | 932 | -0.64% | 286,000 | - | +4.6% | - | - |
| 12/20 | 932 | 942 | 928 | 938 | -0.74% | 216,000 | - | +5.51% | - | - |
| 12/19 | 926 | 945 | 926 | 945 | +2.16% | 168,000 | - | +6.78% | - | - |
| 12/18 | 942 | 942 | 925 | 925 | -1.8% | 281,000 | - | +5.11% | - | - |
| 12/17 | 940 | 946 | 934 | 942 | +1.84% | 204,000 | - | +7.41% | - | - |
| 12/14 | 920 | 933 | 920 | 925 | -0.75% | 434,000 | - | +5.96% | - | - |
| 12/13 | 915 | 936 | 915 | 932 | +2.31% | 375,000 | - | +7.13% | - | - |
| 12/12 | 918 | 918 | 898 | 911 | +0.44% | 251,000 | - | +4.95% | - | - |
| 12/11 | 900 | 908 | 899 | 907 | -0.33% | 318,000 | - | +4.49% | - | - |
| 12/10 | 905 | 912 | 902 | 910 | +1.45% | 325,000 | - | +4.6% | - | - |
| 12/07 | 885 | 899 | 880 | 897 | +0.56% | 340,000 | - | +2.87% | - | - |
| 12/06 | 898 | 902 | 881 | 892 | +0.68% | 228,000 | - | +2.06% | - | - |
| 12/05 | 870 | 890 | 868 | 886 | +1.03% | 237,000 | - | +1.14% | - | - |
| 12/04 | 868 | 883 | 868 | 877 | +0.69% | 283,000 | - | -0.23% | - | - |
| 12/03 | 877 | 879 | 866 | 871 | -0.11% | 174,000 | - | -1.25% | - | - |
| 11/30 | 867 | 876 | 865 | 872 | +0.58% | 190,000 | - | -1.47% | - | - |
| 11/29 | 859 | 867 | 859 | 867 | +1.17% | 117,000 | - | -2.36% | - | - |
| 11/28 | 865 | 865 | 854 | 857 | -0.81% | 68,000 | - | -3.82% | - | - |
| 11/27 | 865 | 867 | 856 | 864 | +0.58% | 186,000 | - | -3.36% | - | - |
| 11/26 | 862 | 869 | 856 | 859 | +0.82% | 277,000 | - | -4.24% | - | - |
| 11/22 | 860 | 863 | 849 | 852 | -0.47% | 190,000 | - | -5.33% | - | - |
| 11/21 | 856 | 868 | 852 | 856 | +0.71% | 157,000 | - | -5.31% | - | - |
| 11/20 | 861 | 861 | 846 | 850 | -1.28% | 286,000 | - | -6.39% | - | - |
| 11/19 | 863 | 869 | 857 | 861 | +1.41% | 184,000 | - | -5.38% | - | - |
| 11/16 | 877 | 880 | 835 | 849 | -2.64% | 637,000 | - | -6.91% | - | - |
| 11/15 | 849 | 875 | 849 | 872 | +3.81% | 374,000 | - | -4.7% | - | - |
| 11/14 | 836 | 844 | 832 | 840 | +0.84% | 300,000 | - | -8.3% | - | - |
| 11/13 | 841 | 845 | 829 | 833 | -0.95% | 232,000 | - | -9.46% | - | - |
| 11/12 | 846 | 850 | 837 | 841 | -1.52% | 203,000 | - | -9.08% | - | - |
| 11/09 | 845 | 860 | 842 | 854 | +0.71% | 223,000 | - | -8.17% | - | - |
| 11/08 | 863 | 869 | 845 | 848 | -3.09% | 454,000 | - | -9.21% | - | - |
| 11/07 | 900 | 907 | 871 | 875 | -3.95% | 592,000 | - | -6.72% | - | - |
| 11/06 | 949 | 949 | 900 | 911 | -3.9% | 526,000 | - | -3.09% | - | - |
| 11/05 | 969 | 969 | 941 | 948 | -1.25% | 387,000 | - | +0.74% | - | - |
| 11/02 | 960 | 967 | 955 | 960 | +0.73% | 443,000 | - | +1.91% | - | - |
| 11/01 | 959 | 959 | 946 | 953 | +0.21% | 135,000 | - | +1.17% | - | - |
| 10/31 | 954 | 960 | 950 | 951 | +0.32% | 167,000 | - | +0.85% | - | - |
| 10/30 | 943 | 959 | 940 | 948 | -0.52% | 370,000 | - | +0.53% | - | - |
