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 | 1,870 | 1,874 | 1,853 | 1,863 | -0.43% | 77,300 | 1494億328万 | +4.55% | 5.44 | 0.92 |
| 03/28 | 1,870 | 1,878 | 1,800 | 1,871 | -0.11% | 123,000 | 1500億4484万 | +5.77% | 5.47 | 0.92 |
| 03/27 | 1,894 | 1,899 | 1,860 | 1,873 | -3.45% | 117,200 | 1502億523万 | +6.6% | 5.47 | 0.92 |
| 03/26 | 1,937 | 1,958 | 1,930 | 1,940 | -0.26% | 136,400 | 1555億7830万 | +11.24% | 5.67 | 0.96 |
| 03/25 | 1,950 | 1,954 | 1,920 | 1,945 | +1.14% | 66,700 | 1559億7927万 | +12.56% | 5.68 | 0.96 |
| 03/22 | 1,995 | 1,995 | 1,918 | 1,923 | -3.56% | 137,000 | 1542億1498万 | +12.39% | 5.62 | 0.95 |
| 03/21 | 1,970 | 1,994 | 1,962 | 1,994 | +1.48% | 113,600 | 1599億883万 | +17.64% | 5.83 | 0.98 |
| 03/19 | 1,970 | 1,998 | 1,955 | 1,965 | +0.51% | 119,800 | 1575億8317万 | +17.24% | 5.74 | 0.97 |
| 03/18 | 1,950 | 1,990 | 1,940 | 1,955 | -2.74% | 181,500 | 1567億8122万 | +17.77% | 5.71 | 0.96 |
| 03/15 | 1,990 | 2,032 | 1,935 | 2,010 | +4.96% | 419,900 | 1611億9195万 | +21.97% | 5.87 | 0.99 |
| 03/14 | 1,765 | 1,915 | 1,761 | 1,915 | +8.81% | 272,100 | 1535億7342万 | +17.13% | 5.59 | 0.94 |
| 03/13 | 1,779 | 1,795 | 1,754 | 1,760 | -2.17% | 111,800 | 1411億4320万 | +8.31% | 5.14 | 0.87 |
| 03/12 | 1,800 | 1,810 | 1,753 | 1,799 | -1.69% | 252,400 | 1442億7080万 | +10.91% | 5.26 | 0.89 |
| 03/11 | 1,900 | 1,903 | 1,794 | 1,830 | -4.39% | 310,000 | 1467億5685万 | +12.96% | 5.35 | 0.9 |
| 03/08 | 1,999 | 2,000 | 1,885 | 1,914 | +1.81% | 540,100 | 1534億9323万 | +18.44% | 5.59 | 0.94 |
| 03/07 | 1,580 | 1,967 | 1,580 | 1,880 | +19.97% | 879,300 | 1507億6660万 | +16.84% | 5.49 | 0.93 |
| 03/06 | 1,559 | 1,570 | 1,552 | 1,567 | +1.1% | 81,200 | 1256億6556万 | -2.12% | 4.58 | 0.77 |
| 03/05 | 1,581 | 1,587 | 1,550 | 1,550 | -2.39% | 225,600 | 1243億225万 | -3.49% | 4.53 | 0.76 |
| 03/04 | 1,586 | 1,589 | 1,577 | 1,588 | +0.83% | 167,100 | 1273億4966万 | -1.43% | 4.64 | 0.78 |
| 03/01 | 1,598 | 1,598 | 1,560 | 1,575 | -0.51% | 154,900 | 1263億712万 | -2.23% | 4.6 | 0.78 |
| 02/28 | 1,573 | 1,613 | 1,560 | 1,583 | +1.34% | 149,500 | 1269億4868万 | -1.62% | 4.62 | 0.78 |
| 02/27 | 1,559 | 1,568 | 1,547 | 1,562 | +0.19% | 106,800 | 1252億6459万 | -2.74% | 4.56 | 0.77 |
| 02/26 | 1,567 | 1,567 | 1,541 | 1,559 | -0.51% | 126,200 | 1250億2400万 | -2.87% | 4.55 | 0.77 |
| 02/25 | 1,565 | 1,590 | 1,560 | 1,567 | +0.45% | 118,400 | 1256億6556万 | -2.25% | 4.58 | 0.77 |
| 02/22 | 1,549 | 1,560 | 1,538 | 1,560 | +0.84% | 111,500 | 1251億420万 | -2.56% | 4.56 | 0.77 |
| 02/21 | 1,545 | 1,559 | 1,543 | 1,547 | -0.51% | 61,200 | 1240億6166万 | -3.25% | 4.52 | 0.76 |
| 02/20 | 1,550 | 1,577 | 1,532 | 1,555 | +0.39% | 168,000 | 1247億322万 | -2.75% | 4.54 | 0.77 |
| 02/19 | 1,559 | 1,559 | 1,535 | 1,549 | +0.26% | 87,600 | 1242億2205万 | -3.25% | 4.53 | 0.76 |
| 02/18 | 1,546 | 1,550 | 1,525 | 1,545 | +1.31% | 105,000 | 1239億127万 | -3.56% | 4.51 | 0.76 |
| 02/15 | 1,575 | 1,598 | 1,480 | 1,525 | +0.39% | 246,700 | 1222億9737万 | -4.81% | 4.46 | 0.75 |
| 02/14 | 1,516 | 1,527 | 1,510 | 1,519 | +0.53% | 191,400 | 1218億1620万 | -5.18% | 4.44 | 0.75 |
| 02/13 | 1,544 | 1,566 | 1,511 | 1,511 | -4.55% | 196,800 | 1211億7464万 | -5.68% | 4.41 | 0.75 |
| 02/12 | 1,618 | 1,618 | 1,543 | 1,583 | -3.48% | 200,900 | 1269億4868万 | -1.12% | 4.62 | 0.78 |
| 02/08 | 1,684 | 1,684 | 1,613 | 1,640 | -2.79% | 238,400 | 1315億1980万 | +2.76% | 4.79 | 0.81 |
| 02/07 | 1,676 | 1,709 | 1,676 | 1,687 | +0.72% | 171,100 | 1352億8896万 | +6.1% | 4.93 | 0.83 |
| 02/06 | 1,600 | 1,693 | 1,576 | 1,675 | -0.24% | 234,000 | 1343億2662万 | +5.88% | 4.89 | 0.83 |
| 02/05 | 1,731 | 1,735 | 1,650 | 1,679 | -4.28% | 338,600 | 1346億4740万 | +6.67% | 4.91 | 0.83 |
| 02/04 | 1,773 | 1,778 | 1,739 | 1,754 | +1.21% | 186,400 | 1406億6203万 | +12.15% | 5.12 | 0.86 |
| 02/01 | 1,739 | 1,746 | 1,707 | 1,733 | -0.35% | 92,300 | 1389億7793万 | +11.59% | 5.06 | 0.85 |
| 01/31 | 1,685 | 1,739 | 1,685 | 1,739 | +3.2% | 160,900 | 1394億5910万 | +12.78% | 5.08 | 0.86 |
| 01/30 | 1,690 | 1,700 | 1,674 | 1,685 | +0.78% | 115,800 | 1351億2857万 | +9.99% | 4.92 | 0.83 |
| 01/29 | 1,700 | 1,714 | 1,649 | 1,672 | -1.01% | 173,600 | 1340億8604万 | +9.93% | 4.88 | 0.82 |
| 01/28 | 1,660 | 1,689 | 1,618 | 1,689 | +6.9% | 280,700 | 1354億4935万 | +11.85% | 4.93 | 0.83 |
| 01/25 | 1,522 | 1,580 | 1,522 | 1,580 | +3.88% | 88,400 | 1267億810万 | +5.47% | 4.62 | 0.78 |
| 01/24 | 1,513 | 1,531 | 1,513 | 1,521 | +0.4% | 76,900 | 1219億7659万 | +1.94% | 4.44 | 0.75 |
| 01/23 | 1,558 | 1,559 | 1,510 | 1,515 | -1.62% | 148,500 | 1214億9542万 | +2.09% | 4.43 | 0.75 |
| 01/22 | 1,518 | 1,560 | 1,518 | 1,540 | +1.85% | 130,100 | 1235億30万 | +4.48% | 4.5 | 0.76 |
| 01/21 | 1,525 | 1,525 | 1,505 | 1,512 | +0.07% | 76,400 | 1212億5484万 | +3.35% | 4.42 | 0.75 |
| 01/18 | 1,537 | 1,539 | 1,492 | 1,511 | +0.07% | 123,000 | 1211億7464万 | +3.99% | 4.41 | 0.75 |
| 01/17 | 1,495 | 1,550 | 1,494 | 1,510 | -2.27% | 149,800 | 1210億9445万 | +4.72% | 4.41 | 0.74 |
| 01/16 | 1,598 | 1,598 | 1,530 | 1,545 | -3.44% | 158,300 | 1239億127万 | +7.74% | 4.51 | 0.76 |
| 01/15 | 1,570 | 1,600 | 1,565 | 1,600 | +1.52% | 98,500 | 1283億1200万 | +12.12% | 4.67 | 0.79 |
| 01/11 | 1,561 | 1,584 | 1,532 | 1,576 | +1.48% | 136,500 | 1263億8732万 | +11.14% | 4.6 | 0.78 |
| 01/10 | 1,540 | 1,564 | 1,540 | 1,553 | +1.77% | 136,100 | 1245億4283万 | +10.14% | 4.54 | 0.77 |
| 01/09 | 1,513 | 1,539 | 1,513 | 1,526 | +1.4% | 163,700 | 1223億7757万 | +8.69% | 4.46 | 0.75 |
| 01/08 | 1,496 | 1,555 | 1,495 | 1,505 | +0.67% | 146,300 | 1206億9347万 | +7.65% | 4.4 | 0.74 |
| 01/07 | 1,494 | 1,496 | 1,476 | 1,495 | +1.7% | 118,000 | 1198億9152万 | +7.4% | 4.37 | 0.74 |
| 01/04 | 1,450 | 1,474 | 1,390 | 1,470 | -1.01% | 296,500 | 1178億8665万 | +5.98% | 4.29 | 0.72 |
| 2012 |
| 12/28 | 1,480 | 1,485 | 1,472 | 1,485 | +0.34% | 54,600 | - | +7.38% | - | - |
| 12/27 | 1,468 | 1,485 | 1,467 | 1,480 | +1.02% | 91,400 | - | +7.25% | - | - |
| 12/26 | 1,455 | 1,470 | 1,440 | 1,465 | +1.45% | 41,800 | - | +6.55% | - | - |
| 12/25 | 1,461 | 1,466 | 1,425 | 1,444 | -1.5% | 91,100 | - | +4.94% | - | - |
| 12/21 | 1,490 | 1,490 | 1,445 | 1,466 | -0.41% | 132,600 | - | +5.77% | - | - |
| 12/20 | 1,475 | 1,479 | 1,460 | 1,472 | -0.81% | 149,800 | - | +5.6% | - | - |
| 12/19 | 1,405 | 1,486 | 1,400 | 1,484 | +5.92% | 340,300 | - | +5.77% | - | - |
| 12/18 | 1,420 | 1,420 | 1,385 | 1,401 | -0.28% | 166,200 | - | -0.64% | - | - |
| 12/17 | 1,420 | 1,422 | 1,370 | 1,405 | +0.36% | 235,900 | - | -1.06% | - | - |
| 12/14 | 1,405 | 1,409 | 1,385 | 1,400 | -0.64% | 175,300 | - | -2.17% | - | - |
| 12/13 | 1,400 | 1,416 | 1,369 | 1,409 | +6.5% | 410,200 | - | -2.29% | - | - |
| 12/12 | 1,270 | 1,325 | 1,267 | 1,323 | +4.5% | 211,000 | - | -8.88% | - | - |
| 12/11 | 1,263 | 1,271 | 1,250 | 1,266 | 0% | 114,000 | - | -13.58% | - | - |
| 12/10 | 1,280 | 1,299 | 1,260 | 1,266 | -0.16% | 175,200 | - | -14.63% | - | - |
| 12/07 | 1,240 | 1,269 | 1,239 | 1,268 | +3.59% | 283,600 | - | -15.47% | - | - |
| 12/06 | 1,312 | 1,319 | 1,190 | 1,224 | -7.9% | 849,200 | - | -19.37% | - | - |
| 12/05 | 1,368 | 1,368 | 1,321 | 1,329 | -2.85% | 271,400 | - | -13.59% | - | - |
| 12/04 | 1,372 | 1,379 | 1,355 | 1,368 | +0.59% | 92,500 | - | -11.91% | - | - |
| 12/03 | 1,379 | 1,379 | 1,357 | 1,360 | -2.51% | 151,500 | - | -13.1% | - | - |
| 11/30 | 1,420 | 1,423 | 1,395 | 1,395 | -0.29% | 139,800 | - | -11.6% | - | - |
| 11/29 | 1,390 | 1,399 | 1,375 | 1,399 | +2.64% | 105,500 | - | -11.96% | - | - |
| 11/28 | 1,375 | 1,379 | 1,355 | 1,363 | -0.87% | 85,700 | - | -14.87% | - | - |
| 11/27 | 1,359 | 1,377 | 1,359 | 1,375 | +1.7% | 84,400 | - | -14.81% | - | - |
| 11/26 | 1,380 | 1,384 | 1,352 | 1,352 | -1.96% | 146,100 | - | -16.85% | - | - |
| 11/22 | 1,409 | 1,423 | 1,373 | 1,379 | -1.43% | 190,800 | - | -15.76% | - | - |
| 11/21 | 1,361 | 1,409 | 1,360 | 1,399 | +3.55% | 269,500 | - | -15.06% | - | - |
| 11/20 | 1,409 | 1,480 | 1,350 | 1,351 | -9.87% | 622,900 | - | -18.42% | - | - |
| 11/19 | 1,605 | 1,630 | 1,488 | 1,499 | -11.04% | 400,000 | - | -10.02% | - | - |
| 11/16 | 1,690 | 1,690 | 1,632 | 1,685 | +0.54% | 38,500 | - | +0.96% | - | - |
| 11/15 | 1,676 | 1,696 | 1,661 | 1,676 | -1.24% | 44,500 | - | +0.6% | - | - |
| 11/14 | 1,653 | 1,705 | 1,653 | 1,697 | +2.72% | 95,200 | - | +2.11% | - | - |
| 11/13 | 1,663 | 1,671 | 1,642 | 1,652 | -0.66% | 37,300 | - | -0.3% | - | - |
| 11/12 | 1,670 | 1,672 | 1,642 | 1,663 | -0.42% | 34,900 | - | +0.48% | - | - |
| 11/09 | 1,655 | 1,678 | 1,645 | 1,670 | -0.12% | 36,900 | - | +0.97% | - | - |
| 11/08 | 1,685 | 1,688 | 1,657 | 1,672 | +0.12% | 26,900 | - | +1.21% | - | - |
| 11/07 | 1,655 | 1,694 | 1,655 | 1,670 | +0.91% | 69,600 | - | +1.27% | - | - |
| 11/06 | 1,678 | 1,691 | 1,655 | 1,655 | -2.7% | 57,200 | - | +0.55% | - | - |
| 11/05 | 1,704 | 1,715 | 1,676 | 1,701 | +0.06% | 115,900 | - | +3.47% | - | - |
| 11/02 | 1,700 | 1,700 | 1,690 | 1,700 | -1.11% | 58,400 | - | +3.72% | - | - |
| 11/01 | 1,717 | 1,719 | 1,698 | 1,719 | +0.12% | 68,000 | - | +5.07% | - | - |
| 10/31 | 1,714 | 1,717 | 1,698 | 1,717 | +0.53% | 54,300 | - | +5.21% | - | - |
| 10/30 | 1,694 | 1,715 | 1,665 | 1,708 | +2.58% | 44,600 | - | +4.91% | - | - |
