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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,935 | 1,935 | 1,870 | 1,875 | -3.1% | 230,400 | 526億2433万 | -3.15% | 48.55 | 1.06 |
| 03/28 | 1,965 | 1,970 | 1,905 | 1,935 | -2.27% | 176,800 | 543億831万 | -0.1% | 50.1 | 1.09 |
| 03/27 | 1,980 | 2,000 | 1,965 | 1,980 | -1% | 155,200 | 555億7129万 | +2.11% | 51.27 | 1.12 |
| 03/26 | 2,000 | 2,020 | 1,990 | 2,000 | -1.23% | 181,000 | 561億3262万 | +3.15% | 51.78 | 1.13 |
| 03/25 | 2,040 | 2,045 | 2,020 | 2,025 | +0.75% | 158,000 | 568億3428万 | +4.44% | 52.43 | 1.14 |
| 03/22 | 2,030 | 2,035 | 2,010 | 2,010 | -2.19% | 124,600 | 564億1328万 | +3.88% | 52.04 | 1.14 |
| 03/21 | 2,060 | 2,075 | 2,045 | 2,055 | +0.24% | 144,600 | 576億7627万 | +6.31% | 53.21 | 1.16 |
| 03/19 | 2,035 | 2,060 | 2,035 | 2,050 | +2.5% | 197,200 | 575億3594万 | +6.33% | 53.08 | 1.16 |
| 03/18 | 2,015 | 2,025 | 1,975 | 2,000 | -1.72% | 178,800 | 561億3262万 | +3.9% | 51.78 | 1.13 |
| 03/15 | 2,015 | 2,035 | 2,005 | 2,035 | +2.26% | 225,200 | 571億1494万 | +5.71% | 52.69 | 1.15 |
| 03/14 | 2,025 | 2,030 | 1,980 | 1,990 | -1% | 116,200 | 558億5196万 | +3.32% | 51.52 | 1.12 |
| 03/13 | 1,960 | 2,015 | 1,955 | 2,010 | +2.81% | 181,600 | 564億1328万 | +4.09% | 52.04 | 1.14 |
| 03/12 | 2,025 | 2,025 | 1,945 | 1,955 | -2.74% | 309,600 | 548億6964万 | +1.14% | 50.62 | 1.11 |
| 03/11 | 2,000 | 2,050 | 1,990 | 2,010 | +1.52% | 392,800 | 564億1328万 | +3.72% | 52.04 | 1.14 |
| 03/08 | 1,930 | 1,985 | 1,930 | 1,980 | +3.39% | 504,400 | 555億7129万 | +2.38% | 51.27 | 1.12 |
| 03/07 | 1,875 | 1,925 | 1,865 | 1,915 | +2.68% | 346,600 | 537億4698万 | -0.78% | 49.58 | 1.08 |
| 03/06 | 1,890 | 1,900 | 1,815 | 1,865 | +0.81% | 310,200 | 523億4367万 | -3.27% | 48.29 | 1.05 |
| 03/05 | 1,855 | 1,865 | 1,840 | 1,850 | +1.09% | 153,000 | 519億2267万 | -3.95% | 47.9 | 1.05 |
| 03/04 | 1,830 | 1,845 | 1,820 | 1,830 | +0.83% | 105,400 | 513億6135万 | -4.94% | 47.38 | 1.03 |
| 03/01 | 1,830 | 1,840 | 1,800 | 1,815 | -1.63% | 157,400 | 509億4035万 | -5.76% | 46.99 | 1.03 |
| 02/28 | 1,840 | 1,855 | 1,830 | 1,845 | +1.65% | 116,600 | 517億8234万 | -4.16% | 47.77 | 1.04 |
| 02/27 | 1,835 | 1,850 | 1,775 | 1,815 | -0.27% | 212,200 | 509億4035万 | -5.47% | 46.99 | 1.03 |
| 02/26 | 1,820 | 1,865 | 1,805 | 1,820 | -2.15% | 227,200 | 510億8068万 | -5.16% | 47.12 | 1.03 |
| 02/25 | 1,895 | 1,910 | 1,855 | 1,860 | -0.53% | 221,800 | 522億334万 | -3.07% | 48.16 | 1.05 |
| 02/22 | 1,880 | 1,880 | 1,815 | 1,870 | -1.32% | 279,800 | 524億8400万 | -2.5% | 48.42 | 1.06 |
| 02/21 | 1,975 | 1,975 | 1,885 | 1,895 | -4.77% | 392,000 | 531億8566万 | -0.94% | 49.06 | 1.07 |
| 02/20 | 1,995 | 2,025 | 1,975 | 1,990 | 0% | 152,000 | 558億5196万 | +4.3% | 51.52 | 1.12 |
| 02/19 | 1,990 | 1,995 | 1,975 | 1,990 | 0% | 115,000 | 558億5196万 | +4.63% | 51.52 | 1.12 |
| 02/18 | 1,990 | 2,015 | 1,980 | 1,990 | +2.58% | 170,000 | 558億5196万 | +5.01% | 51.52 | 1.12 |
| 02/15 | 1,905 | 1,950 | 1,885 | 1,940 | -1.02% | 267,200 | 544億4864万 | +2.81% | 50.23 | 1.1 |
| 02/14 | 1,925 | 1,970 | 1,880 | 1,960 | +1.55% | 325,000 | 550億997万 | +4.31% | 50.75 | 1.11 |
| 02/13 | 1,960 | 1,960 | 1,895 | 1,930 | -2.28% | 330,800 | 541億6798万 | +3.21% | 49.97 | 1.09 |
| 02/12 | 1,880 | 1,995 | 1,845 | 1,975 | -0.25% | 750,200 | 554億3096万 | +6.01% | 51.14 | 1.12 |
| 02/08 | 2,065 | 2,065 | 1,970 | 1,980 | -4.12% | 498,800 | 555億7129万 | +6.51% | 51.27 | 1.12 |
| 02/07 | 2,100 | 2,105 | 2,020 | 2,065 | -3.05% | 333,800 | 579億5693万 | +11.44% | 53.47 | 1.17 |
| 02/06 | 2,125 | 2,165 | 2,120 | 2,130 | +3.9% | 285,200 | 597億8124万 | +15.64% | 55.15 | 1.2 |
| 02/05 | 2,030 | 2,095 | 2,030 | 2,050 | -1.68% | 269,600 | 575億3594万 | +12.21% | 53.08 | 1.16 |
| 02/04 | 1,975 | 2,115 | 1,965 | 2,085 | +8.88% | 484,600 | 585億1826万 | +15% | 53.98 | 1.18 |
| 02/01 | 1,890 | 1,950 | 1,870 | 1,915 | +2.41% | 330,000 | 537億4698万 | +6.51% | 49.58 | 1.08 |
| 01/31 | 1,870 | 1,880 | 1,825 | 1,870 | 0% | 174,400 | 524億8400万 | +4.47% | 48.42 | 1.06 |
| 01/30 | 1,815 | 1,875 | 1,815 | 1,870 | +3.03% | 180,600 | 524億8400万 | +4.76% | 48.42 | 1.06 |
| 01/29 | 1,820 | 1,850 | 1,800 | 1,815 | -0.55% | 178,400 | 509億4035万 | +1.97% | 46.99 | 1.03 |
| 01/28 | 1,855 | 1,865 | 1,815 | 1,825 | -1.35% | 150,200 | 512億2102万 | +2.7% | 47.25 | 1.03 |
| 01/25 | 1,830 | 1,865 | 1,815 | 1,850 | +3.06% | 297,800 | 519億2267万 | +4.34% | 47.9 | 1.05 |
| 01/24 | 1,700 | 1,800 | 1,700 | 1,795 | +4.97% | 243,000 | 503億7903万 | +1.7% | 46.48 | 1.01 |
| 01/23 | 1,775 | 1,785 | 1,700 | 1,710 | -4.74% | 265,800 | 479億9339万 | -2.73% | 44.27 | 0.97 |
| 01/22 | 1,815 | 1,830 | 1,765 | 1,795 | -1.1% | 155,400 | 503億7903万 | +2.28% | 46.48 | 1.01 |
| 01/21 | 1,835 | 1,840 | 1,785 | 1,815 | -0.82% | 193,400 | 509億4035万 | +3.95% | 46.99 | 1.03 |
| 01/18 | 1,800 | 1,840 | 1,785 | 1,830 | +4.57% | 271,200 | 513億6135万 | +5.29% | 47.38 | 1.03 |
| 01/17 | 1,770 | 1,790 | 1,710 | 1,750 | -0.85% | 249,200 | 491億1604万 | +1.1% | 45.31 | 0.99 |
| 01/16 | 1,855 | 1,855 | 1,760 | 1,765 | -4.85% | 219,400 | 495億3704万 | +2.32% | 45.7 | 1 |
| 01/15 | 1,845 | 1,880 | 1,830 | 1,855 | +2.77% | 255,800 | 520億6301万 | +7.91% | 48.03 | 1.05 |
| 01/11 | 1,810 | 1,820 | 1,775 | 1,805 | +1.12% | 214,200 | 506億5969万 | +5.68% | 46.73 | 1.02 |
| 01/10 | 1,780 | 1,810 | 1,780 | 1,785 | +1.42% | 176,400 | 500億9836万 | +5.06% | 46.22 | 1.01 |
| 01/09 | 1,720 | 1,770 | 1,690 | 1,760 | +2.62% | 277,200 | 493億9671万 | +4.08% | 45.57 | 0.99 |
| 01/08 | 1,750 | 1,785 | 1,710 | 1,715 | -3.38% | 354,400 | 481億3372万 | +2.02% | 44.4 | 0.97 |
| 01/07 | 1,875 | 1,875 | 1,760 | 1,775 | -5.08% | 507,200 | 498億1770万 | +6.03% | 45.96 | 1 |
| 01/04 | 1,890 | 1,895 | 1,860 | 1,870 | +2.75% | 192,600 | 524億8400万 | +12.45% | 48.42 | 1.06 |
| 2012 |
| 12/28 | 1,835 | 1,840 | 1,800 | 1,820 | +0.83% | 175,600 | - | +10.5% | - | - |
| 12/27 | 1,790 | 1,840 | 1,770 | 1,805 | +3.14% | 271,800 | - | +10.67% | - | - |
| 12/26 | 1,700 | 1,755 | 1,700 | 1,750 | +2.64% | 157,000 | - | +8.43% | - | - |
| 12/25 | 1,730 | 1,745 | 1,700 | 1,705 | +0.29% | 150,000 | - | +6.63% | - | - |
| 12/21 | 1,730 | 1,750 | 1,670 | 1,700 | -0.58% | 186,600 | - | +7.26% | - | - |
| 12/20 | 1,745 | 1,750 | 1,705 | 1,710 | -2.84% | 223,800 | - | +8.85% | - | - |
| 12/19 | 1,760 | 1,780 | 1,740 | 1,760 | +1.44% | 156,000 | - | +13.11% | - | - |
| 12/18 | 1,745 | 1,760 | 1,725 | 1,735 | -0.29% | 160,400 | - | +12.88% | - | - |
| 12/17 | 1,765 | 1,790 | 1,730 | 1,740 | +1.46% | 152,600 | - | +14.55% | - | - |
| 12/14 | 1,640 | 1,740 | 1,640 | 1,715 | +3.31% | 330,000 | - | +14.33% | - | - |
| 12/13 | 1,630 | 1,675 | 1,625 | 1,660 | +2.79% | 229,200 | - | +11.78% | - | - |
| 12/12 | 1,635 | 1,635 | 1,595 | 1,615 | -0.92% | 219,000 | - | +9.71% | - | - |
| 12/11 | 1,575 | 1,640 | 1,570 | 1,630 | +3.49% | 254,600 | - | +11.72% | - | - |
| 12/10 | 1,630 | 1,640 | 1,565 | 1,575 | -3.37% | 195,600 | - | +9.07% | - | - |
| 12/07 | 1,640 | 1,645 | 1,630 | 1,630 | -0.31% | 104,400 | - | +13.91% | - | - |
| 12/06 | 1,640 | 1,640 | 1,620 | 1,635 | +1.24% | 171,200 | - | +15.55% | - | - |
| 12/05 | 1,600 | 1,640 | 1,600 | 1,615 | +0.94% | 236,800 | - | +15.52% | - | - |
| 12/04 | 1,585 | 1,610 | 1,585 | 1,600 | +0.63% | 179,400 | - | +15.94% | - | - |
| 12/03 | 1,605 | 1,615 | 1,580 | 1,590 | 0% | 200,400 | - | +16.57% | - | - |
| 11/30 | 1,575 | 1,605 | 1,565 | 1,590 | +1.6% | 291,200 | - | +17.95% | - | - |
| 11/29 | 1,530 | 1,570 | 1,525 | 1,565 | +2.62% | 182,600 | - | +17.4% | - | - |
| 11/28 | 1,525 | 1,550 | 1,515 | 1,525 | -0.97% | 209,600 | - | +15.62% | - | - |
| 11/27 | 1,495 | 1,545 | 1,490 | 1,540 | +3.36% | 307,600 | - | +17.74% | - | - |
| 11/26 | 1,490 | 1,510 | 1,475 | 1,490 | +1.02% | 237,800 | - | +14.97% | - | - |
| 11/22 | 1,425 | 1,475 | 1,425 | 1,475 | +4.61% | 219,200 | - | +14.61% | - | - |
| 11/21 | 1,375 | 1,415 | 1,370 | 1,410 | +1.81% | 146,000 | - | +10.33% | - | - |
| 11/20 | 1,375 | 1,390 | 1,365 | 1,385 | +0.36% | 72,800 | - | +9.14% | - | - |
| 11/19 | 1,375 | 1,385 | 1,355 | 1,380 | +1.1% | 106,400 | - | +9.44% | - | - |
| 11/16 | 1,350 | 1,365 | 1,340 | 1,365 | +1.11% | 128,400 | - | +8.94% | - | - |
| 11/15 | 1,350 | 1,360 | 1,335 | 1,350 | +1.5% | 100,200 | - | +8.52% | - | - |
| 11/14 | 1,275 | 1,330 | 1,270 | 1,330 | +3.91% | 105,400 | - | +7.78% | - | - |
| 11/13 | 1,280 | 1,300 | 1,255 | 1,280 | +0.39% | 73,800 | - | +4.49% | - | - |
| 11/12 | 1,285 | 1,285 | 1,270 | 1,275 | -0.78% | 49,000 | - | +4.59% | - | - |
| 11/09 | 1,315 | 1,320 | 1,265 | 1,285 | -4.1% | 139,400 | - | +5.94% | - | - |
| 11/08 | 1,310 | 1,340 | 1,280 | 1,340 | +0.75% | 163,200 | - | +10.93% | - | - |
| 11/07 | 1,300 | 1,330 | 1,300 | 1,330 | +3.1% | 162,600 | - | +10.93% | - | - |
| 11/06 | 1,260 | 1,310 | 1,250 | 1,290 | +3.2% | 262,000 | - | +8.4% | - | - |
| 11/05 | 1,250 | 1,255 | 1,230 | 1,250 | 0% | 55,400 | - | +5.66% | - | - |
| 11/02 | 1,260 | 1,260 | 1,245 | 1,250 | +1.21% | 92,800 | - | +5.93% | - | - |
| 11/01 | 1,205 | 1,245 | 1,195 | 1,235 | +2.49% | 86,600 | - | +4.75% | - | - |
| 10/31 | 1,180 | 1,215 | 1,175 | 1,205 | +2.55% | 64,600 | - | +2.38% | - | - |
| 10/30 | 1,170 | 1,190 | 1,155 | 1,175 | -0.42% | 171,200 | - | -0.25% | - | - |
