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 | 1,170 | 1,175 | 1,153 | 1,168 | +0.34% | 82,000 | 589億8473万 | +0.17% | 23.69 | 0.93 |
| 03/28 | 1,178 | 1,178 | 1,158 | 1,164 | -0.51% | 84,000 | 587億8272万 | 0% | 23.61 | 0.93 |
| 03/27 | 1,160 | 1,173 | 1,152 | 1,170 | -2.17% | 116,000 | 590億8573万 | +0.69% | 23.73 | 0.93 |
| 03/26 | 1,209 | 1,209 | 1,191 | 1,196 | -0.99% | 150,000 | 603億9874万 | +3.1% | 24.26 | 0.95 |
| 03/25 | 1,190 | 1,218 | 1,190 | 1,208 | +1.51% | 147,000 | 610億475万 | +4.41% | 24.5 | 0.96 |
| 03/22 | 1,195 | 1,196 | 1,189 | 1,190 | -0.42% | 51,000 | 600億9574万 | +3.3% | 24.13 | 0.95 |
| 03/21 | 1,188 | 1,199 | 1,188 | 1,195 | +1.01% | 116,000 | 603億4824万 | +4.09% | 24.24 | 0.95 |
| 03/19 | 1,188 | 1,188 | 1,180 | 1,183 | +0.42% | 41,000 | 597億4224万 | +3.32% | 23.99 | 0.94 |
| 03/18 | 1,180 | 1,186 | 1,173 | 1,178 | -0.42% | 41,000 | 594億8973万 | +3.06% | 23.89 | 0.94 |
| 03/15 | 1,180 | 1,186 | 1,176 | 1,183 | +0.94% | 56,000 | 597億4224万 | +3.86% | 23.99 | 0.94 |
| 03/14 | 1,176 | 1,178 | 1,171 | 1,172 | -0.34% | 31,000 | 591億8673万 | +3.17% | 23.77 | 0.93 |
| 03/13 | 1,187 | 1,189 | 1,173 | 1,176 | -0.93% | 68,000 | 593億8873万 | +3.8% | 23.85 | 0.94 |
| 03/12 | 1,188 | 1,197 | 1,180 | 1,187 | 0% | 90,000 | 599億4424万 | +5.04% | 24.07 | 0.94 |
| 03/11 | 1,177 | 1,189 | 1,177 | 1,187 | +1.8% | 91,000 | 599億4424万 | +5.42% | 24.07 | 0.94 |
| 03/08 | 1,156 | 1,171 | 1,156 | 1,166 | +0.6% | 182,000 | 588億8372万 | +3.92% | 23.65 | 0.93 |
| 03/07 | 1,174 | 1,180 | 1,158 | 1,159 | -0.86% | 100,000 | 585億3022万 | +3.57% | 23.51 | 0.92 |
| 03/06 | 1,153 | 1,169 | 1,153 | 1,169 | +0.86% | 50,000 | 590億3523万 | +4.66% | 23.71 | 0.93 |
| 03/05 | 1,151 | 1,159 | 1,151 | 1,159 | +0.7% | 64,000 | 585億3022万 | +4.04% | 23.51 | 0.92 |
| 03/04 | 1,149 | 1,155 | 1,145 | 1,151 | +1.23% | 82,000 | 581億2622万 | +3.6% | 23.34 | 0.92 |
| 03/01 | 1,143 | 1,152 | 1,135 | 1,137 | -0.87% | 94,000 | 574億1921万 | +2.62% | 23.06 | 0.9 |
| 02/28 | 1,148 | 1,158 | 1,142 | 1,147 | +1.41% | 135,000 | 579億2421万 | +3.8% | 23.26 | 0.91 |
| 02/27 | 1,122 | 1,148 | 1,121 | 1,131 | +0.53% | 46,000 | 571億1620万 | +2.63% | 22.94 | 0.9 |
| 02/26 | 1,125 | 1,130 | 1,119 | 1,125 | 0% | 39,000 | 568億1320万 | +2.27% | 22.82 | 0.89 |
| 02/25 | 1,133 | 1,134 | 1,118 | 1,125 | +0.54% | 27,000 | 568億1320万 | +2.46% | 22.82 | 0.89 |
| 02/22 | 1,120 | 1,120 | 1,102 | 1,119 | -0.09% | 63,000 | 565億1020万 | +2.1% | 22.69 | 0.89 |
| 02/21 | 1,120 | 1,125 | 1,115 | 1,120 | +0.72% | 62,000 | 565億6070万 | +2.38% | 22.72 | 0.89 |
| 02/20 | 1,109 | 1,120 | 1,109 | 1,112 | -0.36% | 53,000 | 561億5669万 | +1.74% | 22.55 | 0.88 |
| 02/19 | 1,130 | 1,137 | 1,113 | 1,116 | -0.8% | 66,000 | 563億5869万 | +2.29% | 22.63 | 0.89 |
| 02/18 | 1,103 | 1,125 | 1,093 | 1,125 | +3.4% | 95,000 | 568億1320万 | +3.21% | 22.82 | 0.89 |
| 02/15 | 1,103 | 1,115 | 1,085 | 1,088 | -1.27% | 90,000 | 549億4468万 | 0% | 22.07 | 0.87 |
| 02/14 | 1,120 | 1,120 | 1,101 | 1,102 | -1.34% | 52,000 | 556億5168万 | +1.38% | 22.35 | 0.88 |
| 02/13 | 1,112 | 1,124 | 1,111 | 1,117 | +0.45% | 69,000 | 564億919万 | +2.95% | 22.65 | 0.89 |
| 02/12 | 1,095 | 1,115 | 1,095 | 1,112 | +1.83% | 66,000 | 561億5669万 | +2.49% | 22.55 | 0.88 |
| 02/08 | 1,094 | 1,106 | 1,084 | 1,092 | -1.8% | 90,000 | 551億4668万 | +0.83% | 22.15 | 0.87 |
| 02/07 | 1,091 | 1,113 | 1,091 | 1,112 | +1.09% | 69,000 | 561億5669万 | +2.77% | 22.55 | 0.88 |
| 02/06 | 1,099 | 1,109 | 1,096 | 1,100 | +1.29% | 80,000 | 555億5068万 | +1.95% | 22.31 | 0.88 |
| 02/05 | 1,089 | 1,100 | 1,073 | 1,086 | -0.91% | 118,000 | 548億4367万 | +0.93% | 22.03 | 0.86 |
| 02/04 | 1,089 | 1,099 | 1,087 | 1,096 | +1.01% | 77,000 | 553億4868万 | +2.14% | 22.23 | 0.87 |
| 02/01 | 1,092 | 1,092 | 1,084 | 1,085 | -0.64% | 57,000 | 547億9317万 | +1.31% | 22.01 | 0.86 |
| 01/31 | 1,087 | 1,096 | 1,075 | 1,092 | -0.73% | 47,000 | 551億4668万 | +2.25% | 22.15 | 0.87 |
| 01/30 | 1,100 | 1,100 | 1,091 | 1,100 | 0% | 53,000 | 555億5068万 | +3.19% | 22.31 | 0.88 |
| 01/29 | 1,088 | 1,100 | 1,085 | 1,100 | +1.76% | 63,000 | 555億5068万 | +3.48% | 22.31 | 0.88 |
| 01/28 | 1,085 | 1,090 | 1,080 | 1,081 | -0.18% | 35,000 | 545億9117万 | +2.08% | 21.92 | 0.86 |
| 01/25 | 1,078 | 1,084 | 1,056 | 1,083 | +1.4% | 42,000 | 546億9217万 | +2.65% | 21.96 | 0.86 |
| 01/24 | 1,052 | 1,068 | 1,052 | 1,068 | +0.19% | 35,000 | 539億3466万 | +1.52% | 21.66 | 0.85 |
| 01/23 | 1,065 | 1,071 | 1,061 | 1,066 | -0.84% | 44,000 | 538億3366万 | +1.62% | 21.62 | 0.85 |
| 01/22 | 1,080 | 1,083 | 1,068 | 1,075 | -0.46% | 37,000 | 542億8817万 | +2.67% | 21.8 | 0.86 |
| 01/21 | 1,085 | 1,085 | 1,074 | 1,080 | -0.09% | 32,000 | 545億4067万 | +3.55% | 21.9 | 0.86 |
| 01/18 | 1,070 | 1,082 | 1,067 | 1,081 | +1.03% | 34,000 | 545億9117万 | +3.94% | 21.92 | 0.86 |
| 01/17 | 1,078 | 1,080 | 1,067 | 1,070 | -0.37% | 30,000 | 540億3566万 | +3.18% | 21.7 | 0.85 |
| 01/16 | 1,084 | 1,088 | 1,074 | 1,074 | -0.46% | 40,000 | 542億3767万 | +3.87% | 21.78 | 0.85 |
| 01/15 | 1,085 | 1,090 | 1,076 | 1,079 | -0.55% | 48,000 | 544億9017万 | +4.66% | 21.88 | 0.86 |
| 01/11 | 1,062 | 1,087 | 1,062 | 1,085 | +1.4% | 51,000 | 547億9317万 | +5.54% | 22.01 | 0.86 |
| 01/10 | 1,054 | 1,070 | 1,054 | 1,070 | +0.56% | 21,000 | 540億3566万 | +4.49% | 21.7 | 0.85 |
| 01/09 | 1,053 | 1,065 | 1,048 | 1,064 | -0.47% | 24,000 | 537億3266万 | +4.21% | 21.58 | 0.85 |
| 01/08 | 1,070 | 1,081 | 1,069 | 1,069 | -2.55% | 32,000 | 539億8516万 | +5.11% | 21.68 | 0.85 |
| 01/07 | 1,100 | 1,100 | 1,068 | 1,097 | +1.57% | 86,000 | 553億9918万 | +8.19% | 22.25 | 0.87 |
| 01/04 | 1,081 | 1,086 | 1,077 | 1,080 | +2.66% | 94,000 | 545億4067万 | +7.14% | 21.9 | 0.86 |
| 2012 |
| 12/28 | 1,036 | 1,055 | 1,033 | 1,052 | +1.15% | 81,000 | - | +4.78% | - | - |
| 12/27 | 1,044 | 1,046 | 1,038 | 1,040 | +0.68% | 43,000 | - | +3.9% | - | - |
| 12/26 | 1,010 | 1,035 | 1,010 | 1,033 | +1.67% | 64,000 | - | +3.61% | - | - |
| 12/25 | 1,020 | 1,028 | 1,012 | 1,016 | -0.78% | 50,000 | - | +2.32% | - | - |
| 12/21 | 1,025 | 1,030 | 1,022 | 1,024 | -0.19% | 48,000 | - | +3.43% | - | - |
| 12/20 | 1,033 | 1,037 | 1,024 | 1,026 | 0% | 54,000 | - | +4.06% | - | - |
| 12/19 | 1,021 | 1,034 | 1,018 | 1,026 | -0.19% | 88,000 | - | +4.48% | - | - |
| 12/18 | 1,007 | 1,035 | 998 | 1,028 | +2.39% | 91,000 | - | +5.22% | - | - |
| 12/17 | 1,005 | 1,007 | 997 | 1,004 | +1.41% | 44,000 | - | +3.29% | - | - |
| 12/14 | 987 | 994 | 987 | 990 | -0.7% | 91,000 | - | +2.17% | - | - |
| 12/13 | 1,004 | 1,010 | 997 | 997 | -0.7% | 42,000 | - | +3.21% | - | - |
| 12/12 | 1,002 | 1,007 | 997 | 1,004 | +0.2% | 45,000 | - | +4.37% | - | - |
| 12/11 | 987 | 1,005 | 982 | 1,002 | +1.52% | 66,000 | - | +4.48% | - | - |
| 12/10 | 1,006 | 1,006 | 984 | 987 | -1.69% | 60,000 | - | +3.46% | - | - |
| 12/07 | 1,000 | 1,006 | 1,000 | 1,004 | 0% | 47,000 | - | +5.57% | - | - |
| 12/06 | 1,007 | 1,011 | 1,000 | 1,004 | -0.3% | 55,000 | - | +6.24% | - | - |
| 12/05 | 1,001 | 1,024 | 994 | 1,007 | +0.9% | 83,000 | - | +7.13% | - | - |
| 12/04 | 986 | 999 | 983 | 998 | +1.22% | 46,000 | - | +6.85% | - | - |
| 12/03 | 998 | 1,004 | 986 | 986 | -1.2% | 54,000 | - | +6.02% | - | - |
| 11/30 | 990 | 1,002 | 980 | 998 | +0.81% | 78,000 | - | +7.78% | - | - |
| 11/29 | 980 | 994 | 972 | 990 | +1.75% | 71,000 | - | +7.49% | - | - |
| 11/28 | 965 | 975 | 965 | 973 | +0.1% | 60,000 | - | +6.11% | - | - |
| 11/27 | 976 | 976 | 961 | 972 | +0.31% | 67,000 | - | +6.46% | - | - |
| 11/26 | 984 | 984 | 969 | 969 | -0.82% | 45,000 | - | +6.48% | - | - |
| 11/22 | 960 | 978 | 960 | 977 | +1.98% | 76,000 | - | +7.72% | - | - |
| 11/21 | 946 | 958 | 946 | 958 | +0.84% | 49,000 | - | +5.97% | - | - |
| 11/20 | 943 | 950 | 940 | 950 | +0.85% | 62,000 | - | +5.44% | - | - |
| 11/19 | 939 | 950 | 939 | 942 | +0.96% | 49,000 | - | +4.9% | - | - |
| 11/16 | 925 | 935 | 925 | 933 | +0.65% | 45,000 | - | +4.25% | - | - |
| 11/15 | 914 | 928 | 914 | 927 | +0.98% | 48,000 | - | +3.81% | - | - |
| 11/14 | 918 | 926 | 912 | 918 | +0.99% | 65,000 | - | +3.03% | - | - |
| 11/13 | 910 | 910 | 902 | 909 | -0.11% | 25,000 | - | +2.13% | - | - |
| 11/12 | 904 | 913 | 904 | 910 | -0.33% | 27,000 | - | +2.25% | - | - |
| 11/09 | 912 | 914 | 902 | 913 | +0.22% | 46,000 | - | +2.7% | - | - |
| 11/08 | 916 | 920 | 909 | 911 | -0.65% | 90,000 | - | +2.47% | - | - |
| 11/07 | 916 | 925 | 910 | 917 | +0.77% | 76,000 | - | +3.27% | - | - |
| 11/06 | 895 | 910 | 895 | 910 | +1.34% | 79,000 | - | +2.48% | - | - |
| 11/05 | 891 | 899 | 891 | 898 | +0.67% | 81,000 | - | +1.24% | - | - |
| 11/02 | 883 | 892 | 882 | 892 | +2.18% | 87,000 | - | +0.45% | - | - |
| 11/01 | 874 | 876 | 870 | 873 | 0% | 50,000 | - | -1.91% | - | - |
| 10/31 | 875 | 884 | 873 | 873 | +1.04% | 47,000 | - | -2.13% | - | - |
| 10/30 | 889 | 892 | 861 | 864 | -2.26% | 93,000 | - | -3.36% | - | - |
