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 | 1,470 | 1,508 | 1,466 | 1,469 | +1.17% | 350,500 | 525億5068万 | +9.55% | 9.44 | 1.21 |
| 03/28 | 1,490 | 1,490 | 1,441 | 1,452 | -2.62% | 214,500 | 519億4253万 | +9.09% | 9.33 | 1.19 |
| 03/27 | 1,456 | 1,504 | 1,422 | 1,491 | +1.91% | 334,500 | 533億3769万 | +12.7% | 9.58 | 1.23 |
| 03/26 | 1,482 | 1,482 | 1,431 | 1,463 | -1.28% | 358,100 | 523億3604万 | +11.42% | 9.4 | 1.2 |
| 03/25 | 1,476 | 1,528 | 1,456 | 1,482 | +2.49% | 364,600 | 530億1573万 | +13.65% | 9.52 | 1.22 |
| 03/22 | 1,434 | 1,478 | 1,417 | 1,446 | -0.75% | 259,800 | 517億2790万 | +11.75% | 9.29 | 1.19 |
| 03/21 | 1,487 | 1,499 | 1,451 | 1,457 | -1.69% | 227,300 | 520億8643万 | +13.39% | 9.35 | 1.2 |
| 03/19 | 1,445 | 1,509 | 1,435 | 1,482 | +7.24% | 413,900 | 529億8016万 | +16.33% | 9.51 | 1.22 |
| 03/18 | 1,395 | 1,415 | 1,377 | 1,382 | -0.79% | 148,200 | 494億525万 | +9.08% | 8.87 | 1.14 |
| 03/15 | 1,408 | 1,410 | 1,375 | 1,393 | +0.43% | 114,700 | 497億9849万 | +10.29% | 8.94 | 1.14 |
| 03/14 | 1,361 | 1,392 | 1,337 | 1,387 | +3.35% | 200,300 | 495億8400万 | +9.99% | 8.9 | 1.14 |
| 03/13 | 1,350 | 1,411 | 1,341 | 1,342 | -1.32% | 283,600 | 479億7529万 | +6.68% | 8.61 | 1.1 |
| 03/12 | 1,397 | 1,408 | 1,356 | 1,360 | -1.66% | 309,900 | 486億1877万 | +8.28% | 8.73 | 1.12 |
| 03/11 | 1,350 | 1,406 | 1,338 | 1,383 | +3.52% | 318,000 | 494億4100万 | +10.46% | 8.88 | 1.14 |
| 03/08 | 1,303 | 1,365 | 1,303 | 1,336 | +4.95% | 487,400 | 477億6079万 | +7.14% | 8.58 | 1.1 |
| 03/07 | 1,240 | 1,312 | 1,240 | 1,273 | +3.33% | 323,300 | 455億860万 | +2.66% | 8.17 | 1.05 |
| 03/06 | 1,222 | 1,235 | 1,211 | 1,232 | +1.73% | 110,100 | 440億4288万 | -0.32% | 7.91 | 1.01 |
| 03/05 | 1,224 | 1,248 | 1,206 | 1,211 | +0.17% | 158,400 | 432億9215万 | -1.78% | 7.77 | 1 |
| 03/04 | 1,210 | 1,222 | 1,203 | 1,209 | +0.58% | 107,000 | 432億2066万 | -1.63% | 7.76 | 0.99 |
| 03/01 | 1,200 | 1,206 | 1,186 | 1,202 | -0.25% | 94,600 | 429億7041万 | -1.96% | 7.72 | 0.99 |
| 02/28 | 1,208 | 1,220 | 1,192 | 1,205 | +1.35% | 163,900 | 430億7766万 | -1.39% | 7.74 | 0.99 |
| 02/27 | 1,241 | 1,244 | 1,150 | 1,189 | -3.57% | 205,300 | 425億567万 | -2.38% | 7.63 | 0.98 |
| 02/26 | 1,220 | 1,237 | 1,202 | 1,233 | +0.57% | 184,500 | 440億7863万 | +1.48% | 7.92 | 1.01 |
| 02/25 | 1,251 | 1,254 | 1,226 | 1,226 | +0.25% | 110,800 | 438億2839万 | +1.24% | 7.87 | 1.01 |
| 02/22 | 1,200 | 1,235 | 1,180 | 1,223 | +0.16% | 140,100 | 437億2114万 | +1.24% | 7.85 | 1 |
| 02/21 | 1,231 | 1,262 | 1,216 | 1,221 | -2.24% | 129,200 | 436億4964万 | +1.5% | 7.84 | 1 |
| 02/20 | 1,237 | 1,266 | 1,237 | 1,249 | +1.05% | 106,900 | 446億5062万 | +4.26% | 8.02 | 1.03 |
| 02/19 | 1,243 | 1,254 | 1,223 | 1,236 | -0.56% | 84,800 | 441億8588万 | +3.52% | 7.93 | 1.02 |
| 02/18 | 1,251 | 1,262 | 1,239 | 1,243 | +0.08% | 147,300 | 444億3613万 | +4.37% | 7.98 | 1.02 |
| 02/15 | 1,199 | 1,243 | 1,190 | 1,242 | +3.24% | 342,500 | 444億38万 | +4.55% | 7.97 | 1.02 |
| 02/14 | 1,220 | 1,237 | 1,182 | 1,203 | +1.01% | 320,800 | 430億616万 | +1.6% | 7.72 | 0.99 |
| 02/13 | 1,275 | 1,276 | 1,175 | 1,191 | -8.31% | 395,000 | 425億7717万 | +0.93% | 7.65 | 0.98 |
| 02/12 | 1,300 | 1,337 | 1,295 | 1,299 | +0.85% | 135,300 | 464億3807万 | +10.27% | 8.34 | 1.07 |
| 02/08 | 1,327 | 1,327 | 1,283 | 1,288 | -3.3% | 137,800 | 460億4483万 | +9.71% | 8.27 | 1.06 |
| 02/07 | 1,306 | 1,336 | 1,300 | 1,332 | +1.14% | 120,200 | 476億1779万 | +13.94% | 8.55 | 1.09 |
| 02/06 | 1,300 | 1,350 | 1,288 | 1,317 | +2.09% | 333,700 | 470億8156万 | +13.44% | 8.45 | 1.08 |
| 02/05 | 1,254 | 1,295 | 1,251 | 1,290 | +1.49% | 295,500 | 461億1633万 | +11.98% | 8.28 | 1.06 |
| 02/04 | 1,251 | 1,282 | 1,244 | 1,271 | +1.68% | 225,100 | 454億3710万 | +11.2% | 8.16 | 1.04 |
| 02/01 | 1,184 | 1,258 | 1,184 | 1,250 | +6.38% | 417,500 | 446億8637万 | +10.23% | 8.02 | 1.03 |
| 01/31 | 1,167 | 1,180 | 1,158 | 1,175 | +0.43% | 103,000 | 420億519万 | +4.26% | 7.54 | 0.97 |
| 01/30 | 1,165 | 1,175 | 1,162 | 1,170 | +2.01% | 121,700 | 418億2644万 | +4.09% | 7.51 | 0.96 |
| 01/29 | 1,115 | 1,167 | 1,112 | 1,147 | +2.5% | 175,300 | 410億421万 | +2.5% | 7.36 | 0.94 |
| 01/28 | 1,135 | 1,146 | 1,118 | 1,119 | -0.8% | 86,300 | 400億324万 | +0.27% | 7.18 | 0.92 |
| 01/25 | 1,126 | 1,133 | 1,119 | 1,128 | +2.36% | 86,100 | 403億2498万 | +1.35% | 7.24 | 0.93 |
| 01/24 | 1,100 | 1,114 | 1,075 | 1,102 | +0.18% | 105,900 | 393億9550万 | -0.9% | 7.07 | 0.91 |
| 01/23 | 1,117 | 1,127 | 1,096 | 1,100 | -2.22% | 94,600 | 393億2400万 | -0.81% | 7.06 | 0.9 |
| 01/22 | 1,126 | 1,146 | 1,106 | 1,125 | -0.62% | 154,600 | 402億1773万 | +1.72% | 7.22 | 0.92 |
| 01/21 | 1,146 | 1,147 | 1,121 | 1,132 | -1.14% | 91,200 | 404億6798万 | +2.72% | 7.27 | 0.93 |
| 01/18 | 1,132 | 1,147 | 1,107 | 1,145 | +3.62% | 263,100 | 409億3271万 | +4.28% | 7.35 | 0.94 |
| 01/17 | 1,106 | 1,129 | 1,082 | 1,105 | +0.36% | 176,700 | 395億275万 | +1.1% | 7.09 | 0.91 |
| 01/16 | 1,137 | 1,144 | 1,098 | 1,101 | -4.01% | 192,000 | 393億5975万 | +1.1% | 7.07 | 0.9 |
| 01/15 | 1,171 | 1,177 | 1,143 | 1,147 | -0.52% | 131,500 | 410億421万 | +5.62% | 7.36 | 0.94 |
| 01/11 | 1,185 | 1,185 | 1,140 | 1,153 | -1.03% | 150,900 | 412億1871万 | +6.66% | 7.4 | 0.95 |
| 01/10 | 1,148 | 1,170 | 1,143 | 1,165 | +2.46% | 233,200 | 416億4770万 | +8.27% | 7.48 | 0.96 |
| 01/09 | 1,090 | 1,150 | 1,082 | 1,137 | +1.88% | 206,000 | 406億4672万 | +6.26% | 7.3 | 0.93 |
| 01/08 | 1,140 | 1,142 | 1,107 | 1,116 | -2.45% | 216,200 | 398億9599万 | +4.89% | 7.16 | 0.92 |
| 01/07 | 1,200 | 1,204 | 1,136 | 1,144 | -4.59% | 342,100 | 408億9696万 | +7.82% | 7.34 | 0.94 |
| 01/04 | 1,196 | 1,209 | 1,160 | 1,199 | +2.74% | 454,500 | 428億6316万 | +13.65% | 7.7 | 0.99 |
| 2012 |
| 12/28 | 1,143 | 1,177 | 1,125 | 1,167 | +3.83% | 268,900 | - | +11.46% | - | - |
| 12/27 | 1,103 | 1,146 | 1,092 | 1,124 | +2.65% | 267,000 | - | +8.39% | - | - |
| 12/26 | 1,066 | 1,096 | 1,061 | 1,095 | +3.6% | 213,800 | - | +6.52% | - | - |
| 12/25 | 1,095 | 1,095 | 1,050 | 1,057 | +0.57% | 208,500 | - | +3.53% | - | - |
| 12/21 | 1,082 | 1,085 | 1,031 | 1,051 | -1.59% | 243,800 | - | +3.65% | - | - |
| 12/20 | 1,076 | 1,082 | 1,055 | 1,068 | -2.47% | 159,500 | - | +6.16% | - | - |
| 12/19 | 1,070 | 1,114 | 1,068 | 1,095 | +3.69% | 255,800 | - | +9.94% | - | - |
| 12/18 | 1,057 | 1,082 | 1,053 | 1,056 | -0.09% | 176,600 | - | +7.21% | - | - |
| 12/17 | 1,084 | 1,087 | 1,055 | 1,057 | -0.84% | 154,300 | - | +8.3% | - | - |
| 12/14 | 1,069 | 1,079 | 1,051 | 1,066 | -1.39% | 204,300 | - | +10.12% | - | - |
| 12/13 | 1,045 | 1,085 | 1,043 | 1,081 | +4.14% | 257,300 | - | +12.49% | - | - |
| 12/12 | 1,038 | 1,044 | 1,026 | 1,038 | +0.68% | 214,800 | - | +8.92% | - | - |
| 12/11 | 1,021 | 1,040 | 1,021 | 1,031 | +0.29% | 155,500 | - | +8.76% | - | - |
| 12/10 | 1,026 | 1,039 | 1,019 | 1,028 | +0.78% | 153,200 | - | +8.9% | - | - |
| 12/07 | 1,014 | 1,030 | 1,008 | 1,020 | -0.39% | 157,700 | - | +8.51% | - | - |
| 12/06 | 1,022 | 1,033 | 1,015 | 1,024 | +1.29% | 142,200 | - | +9.52% | - | - |
| 12/05 | 1,009 | 1,023 | 1,002 | 1,011 | +0.1% | 119,400 | - | +8.71% | - | - |
| 12/04 | 1,009 | 1,033 | 1,006 | 1,010 | -2.13% | 160,300 | - | +9.31% | - | - |
| 12/03 | 1,033 | 1,038 | 1,020 | 1,032 | -0.1% | 139,200 | - | +12.3% | - | - |
| 11/30 | 1,024 | 1,055 | 1,017 | 1,033 | +1.97% | 262,100 | - | +13.02% | - | - |
| 11/29 | 1,013 | 1,029 | 1,002 | 1,013 | +2.22% | 171,500 | - | +11.32% | - | - |
| 11/28 | 1,023 | 1,024 | 986 | 991 | -4.16% | 239,100 | - | +9.5% | - | - |
| 11/27 | 1,000 | 1,056 | 1,000 | 1,034 | +3.5% | 626,000 | - | +14.51% | - | - |
| 11/26 | 998 | 1,026 | 993 | 999 | +0.71% | 316,800 | - | +11% | - | - |
| 11/22 | 928 | 996 | 926 | 992 | +9.13% | 416,700 | - | +10.47% | - | - |
| 11/21 | 922 | 929 | 902 | 909 | -0.44% | 171,600 | - | +1.56% | - | - |
| 11/20 | 919 | 922 | 907 | 913 | +0.55% | 105,300 | - | +2.13% | - | - |
| 11/19 | 908 | 920 | 905 | 908 | +2.14% | 150,900 | - | +1.68% | - | - |
| 11/16 | 869 | 899 | 866 | 889 | +3.25% | 288,400 | - | -0.34% | - | - |
| 11/15 | 812 | 867 | 812 | 861 | +5.26% | 179,200 | - | -3.26% | - | - |
| 11/14 | 805 | 820 | 803 | 818 | +1.61% | 134,700 | - | -7.99% | - | - |
| 11/13 | 826 | 830 | 803 | 805 | -2.54% | 242,400 | - | -9.55% | - | - |
| 11/12 | 870 | 870 | 816 | 826 | -5.71% | 366,300 | - | -7.3% | - | - |
| 11/09 | 866 | 882 | 864 | 876 | -0.57% | 97,900 | - | -2.01% | - | - |
| 11/08 | 875 | 895 | 873 | 881 | -1.34% | 87,400 | - | -1.45% | - | - |
| 11/07 | 900 | 914 | 886 | 893 | -0.56% | 119,300 | - | 0% | - | - |
| 11/06 | 933 | 938 | 890 | 898 | -3.75% | 195,400 | - | +0.67% | - | - |
| 11/05 | 939 | 939 | 926 | 933 | +0.32% | 100,400 | - | +4.6% | - | - |
| 11/02 | 923 | 931 | 913 | 930 | +2.42% | 89,500 | - | +4.38% | - | - |
| 11/01 | 897 | 912 | 878 | 908 | +1.57% | 83,400 | - | +2.02% | - | - |
| 10/31 | 865 | 903 | 861 | 894 | +3.35% | 136,300 | - | +0.34% | - | - |
| 10/30 | 874 | 889 | 865 | 865 | -1.93% | 156,100 | - | -3.24% | - | - |
