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 | 1,860 | 1,861 | 1,812 | 1,818 | -2.05% | 857,400 | 2433億5184万 | +2.77% | 24.81 | 1.3 |
03/28 | 1,860 | 1,873 | 1,844 | 1,856 | +0.22% | 1,278,100 | 2484億3841万 | +5.16% | 25.33 | 1.33 |
03/27 | 1,851 | 1,871 | 1,846 | 1,852 | +0.22% | 549,700 | 2479億298万 | +5.35% | 25.28 | 1.32 |
03/26 | 1,840 | 1,868 | 1,831 | 1,848 | -0.05% | 1,223,800 | 2473億6755万 | +5.54% | 25.22 | 1.32 |
03/25 | 1,831 | 1,866 | 1,831 | 1,849 | +2.32% | 906,500 | 2475億141万 | +6.02% | 25.23 | 1.32 |
03/22 | 1,888 | 1,893 | 1,805 | 1,807 | -3.88% | 1,133,500 | 2418億7942万 | +3.97% | 24.66 | 1.29 |
03/21 | 1,890 | 1,911 | 1,875 | 1,880 | +1.18% | 1,151,000 | 2516億5097万 | +8.23% | 25.66 | 1.34 |
03/19 | 1,860 | 1,898 | 1,853 | 1,858 | +2.71% | 1,268,600 | 2487億612万 | +7.4% | 25.36 | 1.33 |
03/18 | 1,805 | 1,837 | 1,801 | 1,809 | -0.28% | 1,055,800 | 2421億4713万 | +5.36% | 24.69 | 1.29 |
03/15 | 1,767 | 1,823 | 1,763 | 1,814 | +4.43% | 1,390,600 | 2428億1642万 | +6.33% | 24.76 | 1.3 |
03/14 | 1,763 | 1,765 | 1,726 | 1,737 | -1.08% | 669,000 | 2325億944万 | +2.48% | 23.71 | 1.24 |
03/13 | 1,763 | 1,790 | 1,755 | 1,756 | -0.34% | 779,800 | 2350億5272万 | +3.97% | 23.97 | 1.26 |
03/12 | 1,785 | 1,802 | 1,762 | 1,762 | -0.62% | 886,200 | 2358億5586万 | +4.88% | 24.05 | 1.26 |
03/11 | 1,740 | 1,809 | 1,737 | 1,773 | +3.56% | 1,378,500 | 2373億2828万 | +5.98% | 24.2 | 1.27 |
03/08 | 1,698 | 1,713 | 1,693 | 1,712 | +1.48% | 1,047,800 | 2291億6301万 | +2.82% | 23.36 | 1.22 |
03/07 | 1,734 | 1,734 | 1,671 | 1,687 | -1.92% | 1,140,700 | 2258億1659万 | +1.63% | 23.02 | 1.21 |
03/06 | 1,719 | 1,734 | 1,707 | 1,720 | 0% | 971,400 | 2302億3387万 | +3.86% | 23.47 | 1.23 |
03/05 | 1,741 | 1,745 | 1,719 | 1,720 | +0.41% | 687,300 | 2302億3387万 | +4.24% | 23.47 | 1.23 |
03/04 | 1,748 | 1,748 | 1,712 | 1,713 | -0.58% | 651,900 | 2292億9687万 | +4.13% | 23.38 | 1.22 |
03/01 | 1,719 | 1,735 | 1,692 | 1,723 | -0.46% | 677,200 | 2306億3544万 | +5.06% | 23.52 | 1.23 |
02/28 | 1,710 | 1,749 | 1,703 | 1,731 | +2% | 1,251,300 | 2317億629万 | +6% | 23.62 | 1.24 |
02/27 | 1,709 | 1,714 | 1,682 | 1,697 | -0.47% | 635,900 | 2271億5516万 | +4.37% | 23.16 | 1.21 |
02/26 | 1,678 | 1,711 | 1,660 | 1,705 | -0.58% | 1,492,700 | 2282億2601万 | +5.18% | 23.27 | 1.22 |
02/25 | 1,707 | 1,730 | 1,696 | 1,715 | +1.36% | 936,200 | 2295億6458万 | +6.19% | 23.41 | 1.23 |
02/22 | 1,678 | 1,697 | 1,666 | 1,692 | -0.53% | 1,029,900 | 2264億8587万 | +5.22% | 23.09 | 1.21 |
02/21 | 1,681 | 1,713 | 1,671 | 1,701 | +0.77% | 1,087,200 | 2276億9059万 | +6.25% | 23.21 | 1.22 |
02/20 | 1,709 | 1,710 | 1,683 | 1,688 | +1.14% | 872,900 | 2259億5045万 | +5.83% | 23.04 | 1.21 |
02/19 | 1,679 | 1,696 | 1,664 | 1,669 | -0.65% | 695,600 | 2234億717万 | +4.9% | 22.78 | 1.19 |
02/18 | 1,718 | 1,730 | 1,672 | 1,680 | -1.52% | 1,118,200 | 2248億7959万 | +5.93% | 22.93 | 1.2 |
02/15 | 1,742 | 1,754 | 1,669 | 1,706 | -4.53% | 2,170,000 | 2283億5987万 | +7.91% | 23.28 | 1.22 |
02/14 | 1,717 | 1,803 | 1,714 | 1,787 | +6.18% | 3,165,900 | 2392億228万 | +13.46% | 24.39 | 1.28 |
02/13 | 1,631 | 1,697 | 1,630 | 1,683 | +8.51% | 3,948,200 | 2252億8116万 | +7.54% | 22.97 | 1.2 |
02/12 | 1,562 | 1,580 | 1,543 | 1,551 | +1.91% | 1,176,200 | 2076億1205万 | -0.58% | 21.17 | 1.11 |
02/08 | 1,556 | 1,560 | 1,515 | 1,522 | -2.12% | 951,300 | 2037億3020万 | -2.5% | 20.77 | 1.09 |
02/07 | 1,578 | 1,588 | 1,552 | 1,555 | -1.83% | 632,100 | 2081億4748万 | -0.45% | 21.22 | 1.11 |
02/06 | 1,572 | 1,592 | 1,565 | 1,584 | +3.6% | 1,219,900 | 2120億2933万 | +1.47% | 21.62 | 1.13 |
02/05 | 1,559 | 1,566 | 1,527 | 1,529 | -3.41% | 868,700 | 2046億6720万 | -1.99% | 20.87 | 1.09 |
02/04 | 1,583 | 1,597 | 1,574 | 1,583 | +0.25% | 532,300 | 2118億9547万 | +1.54% | 21.6 | 1.13 |
02/01 | 1,593 | 1,595 | 1,571 | 1,579 | -0.57% | 661,200 | 2113億6004万 | +1.41% | 21.55 | 1.13 |
01/31 | 1,588 | 1,594 | 1,577 | 1,588 | 0% | 1,116,300 | 2125億6476万 | +2.06% | 21.67 | 1.13 |
01/30 | 1,579 | 1,595 | 1,568 | 1,588 | +1.21% | 559,700 | 2125億6476万 | +2.19% | 21.67 | 1.13 |
01/29 | 1,580 | 1,593 | 1,565 | 1,569 | -1.01% | 790,700 | 2100億2148万 | +1.29% | 21.41 | 1.12 |
01/28 | 1,600 | 1,610 | 1,573 | 1,585 | -0.19% | 1,188,900 | 2121億6319万 | +2.59% | 21.63 | 1.13 |
01/25 | 1,581 | 1,592 | 1,570 | 1,588 | +2.39% | 1,130,600 | 2125億6476万 | +3.12% | 21.67 | 1.13 |
01/24 | 1,521 | 1,567 | 1,514 | 1,551 | 0% | 1,116,400 | 2076億1205万 | +1.04% | 21.17 | 1.11 |
01/23 | 1,546 | 1,564 | 1,538 | 1,551 | -1.84% | 713,000 | 2076億1205万 | +1.37% | 21.17 | 1.11 |
01/22 | 1,562 | 1,592 | 1,551 | 1,580 | +1.54% | 1,504,000 | 2114億9390万 | +3.67% | 21.56 | 1.13 |
01/21 | 1,550 | 1,560 | 1,531 | 1,556 | +0.84% | 1,023,300 | 2082億8134万 | +2.5% | 21.24 | 1.11 |
01/18 | 1,537 | 1,601 | 1,523 | 1,543 | +2.39% | 2,398,900 | 2065億4120万 | +1.98% | 21.06 | 1.1 |
01/17 | 1,555 | 1,556 | 1,481 | 1,507 | -3.27% | 1,938,700 | 2017億2235万 | 0% | 20.57 | 1.08 |
01/16 | 1,581 | 1,587 | 1,551 | 1,558 | -1.08% | 1,858,600 | 2085億4905万 | +3.8% | 21.26 | 1.11 |
01/15 | 1,570 | 1,585 | 1,566 | 1,575 | +0.96% | 941,200 | 2108億2462万 | +5.42% | 21.5 | 1.13 |
01/11 | 1,582 | 1,585 | 1,549 | 1,560 | +0.32% | 975,200 | 2088億1676万 | +4.91% | 21.29 | 1.11 |
01/10 | 1,549 | 1,573 | 1,546 | 1,555 | +0.65% | 1,615,400 | 2081億4748万 | +5% | 21.22 | 1.11 |
01/09 | 1,500 | 1,557 | 1,496 | 1,545 | +0.65% | 1,390,000 | 2068億891万 | +4.67% | 21.09 | 1.1 |
01/08 | 1,556 | 1,570 | 1,525 | 1,535 | -2.23% | 1,382,900 | 2054億7034万 | +4.49% | 20.95 | 1.1 |
01/07 | 1,594 | 1,594 | 1,565 | 1,570 | -0.63% | 1,404,500 | 2101億5533万 | +7.24% | 21.43 | 1.12 |
01/04 | 1,612 | 1,614 | 1,570 | 1,580 | +2.86% | 1,614,400 | 2114億9390万 | +8.29% | 21.56 | 1.13 |
2012 |
12/28 | 1,537 | 1,552 | 1,522 | 1,536 | 0% | 1,101,800 | - | +5.64% | - | - |
12/27 | 1,560 | 1,560 | 1,536 | 1,536 | -0.52% | 1,560,200 | - | +6.08% | - | - |
12/26 | 1,526 | 1,547 | 1,522 | 1,544 | +2.32% | 733,200 | - | +7.07% | - | - |
12/25 | 1,550 | 1,557 | 1,501 | 1,509 | -1.31% | 777,300 | - | +5.16% | - | - |
12/21 | 1,564 | 1,566 | 1,515 | 1,529 | -1.42% | 1,131,100 | - | +6.92% | - | - |
12/20 | 1,549 | 1,567 | 1,537 | 1,551 | -0.32% | 2,035,200 | - | +9% | - | - |
12/19 | 1,493 | 1,560 | 1,487 | 1,556 | +6.07% | 2,447,200 | - | +10.2% | - | - |
12/18 | 1,470 | 1,492 | 1,465 | 1,467 | +0.14% | 1,454,900 | - | +4.71% | - | - |
12/17 | 1,489 | 1,490 | 1,462 | 1,465 | +0.34% | 1,357,600 | - | +5.17% | - | - |
12/14 | 1,460 | 1,467 | 1,436 | 1,460 | +0.21% | 903,800 | - | +5.42% | - | - |
12/13 | 1,442 | 1,481 | 1,435 | 1,457 | +2.75% | 2,283,900 | - | +5.73% | - | - |
12/12 | 1,430 | 1,438 | 1,417 | 1,418 | +0.07% | 852,500 | - | +3.28% | - | - |
12/11 | 1,420 | 1,422 | 1,393 | 1,417 | -0.21% | 1,226,500 | - | +3.51% | - | - |
12/10 | 1,445 | 1,445 | 1,408 | 1,420 | -0.42% | 660,300 | - | +3.95% | - | - |
12/07 | 1,425 | 1,441 | 1,412 | 1,426 | +1.86% | 2,074,400 | - | +4.55% | - | - |
12/06 | 1,384 | 1,403 | 1,370 | 1,400 | +2.64% | 1,371,500 | - | +3.09% | - | - |
12/05 | 1,348 | 1,389 | 1,344 | 1,364 | -0.8% | 1,265,000 | - | +0.66% | - | - |
12/04 | 1,381 | 1,386 | 1,363 | 1,375 | -2% | 1,150,600 | - | +1.63% | - | - |
12/03 | 1,419 | 1,421 | 1,400 | 1,403 | -0.99% | 820,100 | - | +3.93% | - | - |
11/30 | 1,421 | 1,427 | 1,383 | 1,417 | +0.28% | 1,292,500 | - | +5.27% | - | - |
11/29 | 1,391 | 1,418 | 1,391 | 1,413 | +2.39% | 1,558,000 | - | +5.21% | - | - |
11/28 | 1,392 | 1,410 | 1,371 | 1,380 | -1.64% | 1,227,400 | - | +2.99% | - | - |
11/27 | 1,437 | 1,437 | 1,398 | 1,403 | -2.57% | 1,022,100 | - | +4.78% | - | - |
11/26 | 1,474 | 1,474 | 1,434 | 1,440 | -0.96% | 1,380,500 | - | +7.62% | - | - |
11/22 | 1,420 | 1,456 | 1,412 | 1,454 | +4.08% | 1,436,800 | - | +8.91% | - | - |
11/21 | 1,391 | 1,404 | 1,380 | 1,397 | +1.6% | 1,307,500 | - | +4.96% | - | - |
11/20 | 1,410 | 1,410 | 1,360 | 1,375 | -0.51% | 1,351,900 | - | +3.7% | - | - |
11/19 | 1,387 | 1,410 | 1,380 | 1,382 | +0.07% | 859,400 | - | +4.46% | - | - |
11/16 | 1,336 | 1,386 | 1,325 | 1,381 | +1.77% | 1,890,600 | - | +4.78% | - | - |
11/15 | 1,286 | 1,359 | 1,281 | 1,357 | +6.93% | 1,927,200 | - | +3.43% | - | - |
11/14 | 1,236 | 1,272 | 1,183 | 1,269 | -2.08% | 3,500,100 | - | -2.91% | - | - |
11/13 | 1,282 | 1,312 | 1,260 | 1,296 | +4.1% | 1,630,400 | - | -0.69% | - | - |
11/12 | 1,265 | 1,266 | 1,240 | 1,245 | -2.05% | 1,437,300 | - | -4.38% | - | - |
11/09 | 1,275 | 1,284 | 1,258 | 1,271 | -2% | 1,287,600 | - | -2.23% | - | - |
11/08 | 1,305 | 1,319 | 1,291 | 1,297 | -2.11% | 526,700 | - | +0.15% | - | - |
11/07 | 1,337 | 1,340 | 1,314 | 1,325 | +0.38% | 534,700 | - | +2.71% | - | - |
11/06 | 1,330 | 1,332 | 1,318 | 1,320 | -1.27% | 523,700 | - | +2.8% | - | - |
11/05 | 1,352 | 1,359 | 1,327 | 1,337 | -1.84% | 741,000 | - | +4.53% | - | - |
11/02 | 1,326 | 1,384 | 1,326 | 1,362 | +5.17% | 1,733,700 | - | +6.99% | - | - |
11/01 | 1,321 | 1,322 | 1,286 | 1,295 | -2.41% | 1,486,400 | - | +2.21% | - | - |
10/31 | 1,312 | 1,331 | 1,304 | 1,327 | +2.39% | 980,300 | - | +4.98% | - | - |
10/30 | 1,301 | 1,335 | 1,295 | 1,296 | -0.38% | 766,500 | - | +2.78% | - | - |