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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2013 |
| 03/29 | 1,365 | 1,375 | 1,355 | 1,370 | -0.36% | 498,200 | 2045億3687万 | +1.33% | 7.76 | 1.05 |
| 03/28 | 1,405 | 1,405 | 1,365 | 1,375 | -1.79% | 536,400 | 2052億8336万 | +2.08% | 7.79 | 1.06 |
| 03/27 | 1,400 | 1,415 | 1,395 | 1,400 | 0% | 430,200 | 2090億1578万 | +4.24% | 7.93 | 1.07 |
| 03/26 | 1,405 | 1,420 | 1,395 | 1,400 | -2.1% | 543,000 | 2090億1578万 | +4.63% | 7.93 | 1.07 |
| 03/25 | 1,385 | 1,440 | 1,385 | 1,430 | +4% | 1,263,200 | 2134億9469万 | +7.36% | 8.1 | 1.1 |
| 03/22 | 1,400 | 1,400 | 1,375 | 1,375 | -3.17% | 723,200 | 2052億8336万 | +3.85% | 7.79 | 1.06 |
| 03/21 | 1,445 | 1,460 | 1,415 | 1,420 | 0% | 932,800 | 2120億172万 | +7.58% | 8.04 | 1.09 |
| 03/19 | 1,420 | 1,435 | 1,415 | 1,420 | +2.16% | 814,200 | 2120億172万 | +8.07% | 8.04 | 1.09 |
| 03/18 | 1,390 | 1,425 | 1,390 | 1,390 | -1.42% | 1,212,200 | 2075億2281万 | +6.11% | 7.87 | 1.07 |
| 03/15 | 1,365 | 1,430 | 1,365 | 1,410 | +4.44% | 1,945,800 | 2105億875万 | +7.88% | 7.98 | 1.08 |
| 03/14 | 1,350 | 1,350 | 1,330 | 1,350 | +0.75% | 428,600 | 2015億5093万 | +3.61% | 7.64 | 1.04 |
| 03/13 | 1,330 | 1,360 | 1,330 | 1,340 | +0.37% | 655,200 | 2000億5796万 | +3.08% | 7.59 | 1.03 |
| 03/12 | 1,365 | 1,390 | 1,325 | 1,335 | -0.74% | 1,223,600 | 1993億1148万 | +3.09% | 7.56 | 1.02 |
| 03/11 | 1,335 | 1,355 | 1,330 | 1,345 | +1.51% | 905,000 | 2008億445万 | +4.43% | 7.62 | 1.03 |
| 03/08 | 1,315 | 1,330 | 1,310 | 1,325 | +1.15% | 1,612,200 | 1978億1851万 | +3.52% | 7.5 | 1.02 |
| 03/07 | 1,340 | 1,340 | 1,305 | 1,310 | -1.5% | 684,000 | 1955億7905万 | +3.15% | 7.42 | 1.01 |
| 03/06 | 1,315 | 1,330 | 1,305 | 1,330 | +2.31% | 681,400 | 1985億6499万 | +5.56% | 7.53 | 1.02 |
| 03/05 | 1,325 | 1,325 | 1,295 | 1,300 | -2.26% | 909,000 | 1940億8608万 | +4.08% | 7.36 | 1 |
| 03/04 | 1,350 | 1,355 | 1,325 | 1,330 | -0.75% | 876,800 | 1985億6499万 | +7.26% | 7.53 | 1.02 |
| 03/01 | 1,315 | 1,340 | 1,305 | 1,340 | +1.13% | 997,600 | 2000億5796万 | +8.94% | 7.59 | 1.03 |
| 02/28 | 1,300 | 1,330 | 1,300 | 1,325 | +3.11% | 970,000 | 1978億1851万 | +8.78% | 7.5 | 1.02 |
| 02/27 | 1,295 | 1,300 | 1,265 | 1,285 | -0.77% | 710,000 | 1918億4663万 | +6.46% | 7.28 | 0.99 |
| 02/26 | 1,280 | 1,310 | 1,275 | 1,295 | -1.89% | 1,421,200 | 1933億3960万 | +8.1% | 7.33 | 0.99 |
| 02/25 | 1,315 | 1,330 | 1,305 | 1,320 | +3.53% | 1,469,000 | 1970億7202万 | +11.02% | 7.47 | 1.01 |
| 02/22 | 1,250 | 1,280 | 1,235 | 1,275 | +1.59% | 1,068,000 | 1903億5366万 | +8.14% | 7.22 | 0.98 |
| 02/21 | 1,270 | 1,290 | 1,250 | 1,255 | -1.95% | 952,600 | 1873億6772万 | +7.36% | 7.11 | 0.96 |
| 02/20 | 1,280 | 1,300 | 1,270 | 1,280 | +1.19% | 884,400 | 1911億14万 | +10.25% | 7.25 | 0.98 |
| 02/19 | 1,245 | 1,280 | 1,235 | 1,265 | +1.2% | 886,800 | 1888億6069万 | +9.81% | 7.16 | 0.97 |
| 02/18 | 1,240 | 1,265 | 1,235 | 1,250 | +0.81% | 761,800 | 1866億2123万 | +9.27% | 7.08 | 0.96 |
| 02/15 | 1,250 | 1,250 | 1,200 | 1,240 | -1.98% | 1,016,600 | 1851億2826万 | +9.15% | 7.02 | 0.95 |
| 02/14 | 1,270 | 1,280 | 1,235 | 1,265 | -0.78% | 1,697,400 | 1888億6069万 | +12.24% | 7.16 | 0.97 |
| 02/13 | 1,280 | 1,285 | 1,255 | 1,275 | -2.3% | 1,270,600 | 1903億5366万 | +13.94% | 7.22 | 0.98 |
| 02/12 | 1,340 | 1,345 | 1,300 | 1,305 | -0.76% | 1,528,400 | 1948億3257万 | +17.46% | 7.39 | 1 |
| 02/08 | 1,310 | 1,340 | 1,295 | 1,315 | 0% | 2,151,600 | 1963億2554万 | +19.33% | 7.45 | 1.01 |
| 02/07 | 1,275 | 1,325 | 1,275 | 1,315 | +3.14% | 2,743,600 | 1963億2554万 | +20.42% | 7.45 | 1.01 |
| 02/06 | 1,250 | 1,310 | 1,250 | 1,275 | +4.94% | 2,968,800 | 1903億5366万 | +17.95% | 7.22 | 0.98 |
| 02/05 | 1,165 | 1,245 | 1,160 | 1,215 | +4.29% | 3,046,200 | 1813億9584万 | +13.45% | 6.88 | 0.93 |
| 02/04 | 1,150 | 1,190 | 1,135 | 1,165 | +1.75% | 1,842,600 | 1739億3099万 | +9.7% | 6.6 | 0.89 |
| 02/01 | 1,090 | 1,155 | 1,085 | 1,145 | +7.01% | 3,051,400 | 1709億4505万 | +8.53% | 6.48 | 0.88 |
| 01/31 | 1,060 | 1,070 | 1,050 | 1,070 | +0.47% | 866,400 | 1597億4778万 | +2.1% | 6.06 | 0.82 |
| 01/30 | 1,050 | 1,070 | 1,050 | 1,065 | +0.47% | 998,400 | 1590億129万 | +1.91% | 6.03 | 0.82 |
| 01/29 | 1,065 | 1,075 | 1,055 | 1,060 | -0.93% | 805,400 | 1582億5481万 | +1.73% | 6 | 0.81 |
| 01/28 | 1,075 | 1,080 | 1,060 | 1,070 | -0.47% | 476,600 | 1597億4778万 | +3.08% | 6.06 | 0.82 |
| 01/25 | 1,070 | 1,075 | 1,060 | 1,075 | +2.38% | 758,800 | 1604億9426万 | +4.07% | 6.09 | 0.82 |
| 01/24 | 1,025 | 1,065 | 1,025 | 1,050 | +1.45% | 952,000 | 1567億6184万 | +2.14% | 5.95 | 0.81 |
| 01/23 | 1,045 | 1,050 | 1,030 | 1,035 | -3.27% | 984,200 | 1545億2238万 | +1.17% | 5.86 | 0.79 |
| 01/22 | 1,075 | 1,085 | 1,060 | 1,070 | +0.47% | 929,000 | 1597億4778万 | +5.11% | 6.06 | 0.82 |
| 01/21 | 1,085 | 1,085 | 1,055 | 1,065 | -0.47% | 802,000 | 1590億129万 | +5.24% | 6.03 | 0.82 |
| 01/18 | 1,060 | 1,075 | 1,055 | 1,070 | +2.88% | 1,059,800 | 1597億4778万 | +6.47% | 6.06 | 0.82 |
| 01/17 | 1,045 | 1,060 | 1,015 | 1,040 | 0% | 948,000 | 1552億6887万 | +4.1% | 5.89 | 0.8 |
| 01/16 | 1,065 | 1,065 | 1,035 | 1,040 | -2.35% | 866,200 | 1552億6887万 | +4.84% | 5.89 | 0.8 |
| 01/15 | 1,070 | 1,075 | 1,055 | 1,065 | +1.43% | 811,400 | 1590億129万 | +8.01% | 6.03 | 0.82 |
| 01/11 | 1,060 | 1,065 | 1,045 | 1,050 | 0% | 991,600 | 1567億6184万 | +7.25% | 5.95 | 0.81 |
| 01/10 | 1,045 | 1,060 | 1,040 | 1,050 | +1.45% | 1,158,000 | 1567億6184万 | +8.02% | 5.95 | 0.81 |
| 01/09 | 1,035 | 1,045 | 1,015 | 1,035 | -1.9% | 2,117,800 | 1545億2238万 | +7.25% | 5.86 | 0.79 |
| 01/08 | 1,075 | 1,075 | 1,050 | 1,055 | -1.86% | 793,400 | 1575億832万 | +10.24% | 5.97 | 0.81 |
| 01/07 | 1,100 | 1,100 | 1,065 | 1,075 | -1.38% | 917,200 | 1604億9426万 | +13.28% | 6.09 | 0.82 |
| 01/04 | 1,110 | 1,110 | 1,085 | 1,090 | +3.32% | 964,200 | 1627億3372万 | +15.83% | 6.17 | 0.84 |
| 2012 |
| 12/28 | 1,055 | 1,060 | 1,050 | 1,055 | +1.44% | 652,400 | - | +13.32% | - | - |
| 12/27 | 1,045 | 1,060 | 1,040 | 1,040 | +1.46% | 921,400 | - | +12.8% | - | - |
| 12/26 | 1,010 | 1,025 | 1,005 | 1,025 | +3.02% | 759,400 | - | +12.02% | - | - |
| 12/25 | 990 | 1,000 | 990 | 995 | +2.05% | 484,000 | - | +9.7% | - | - |
| 12/21 | 1,000 | 1,005 | 965 | 975 | -1.52% | 735,800 | - | +8.21% | - | - |
| 12/20 | 990 | 1,000 | 975 | 990 | -0.5% | 917,600 | - | +10.86% | - | - |
| 12/19 | 985 | 1,005 | 980 | 995 | +2.05% | 946,000 | - | +12.56% | - | - |
| 12/18 | 970 | 985 | 970 | 975 | +1.56% | 614,000 | - | +11.43% | - | - |
| 12/17 | 1,005 | 1,005 | 960 | 960 | 0% | 948,600 | - | +10.73% | - | - |
| 12/14 | 950 | 970 | 940 | 960 | +1.05% | 1,300,800 | - | +11.63% | - | - |
| 12/13 | 930 | 960 | 930 | 950 | +3.26% | 806,800 | - | +11.37% | - | - |
| 12/12 | 910 | 925 | 905 | 920 | +1.66% | 705,200 | - | +8.62% | - | - |
| 12/11 | 925 | 925 | 900 | 905 | -1.09% | 688,800 | - | +7.48% | - | - |
| 12/10 | 920 | 925 | 910 | 915 | +1.1% | 413,200 | - | +9.19% | - | - |
| 12/07 | 900 | 915 | 900 | 905 | +0.56% | 682,000 | - | +8.51% | - | - |
| 12/06 | 890 | 905 | 885 | 900 | +2.27% | 521,200 | - | +8.43% | - | - |
| 12/05 | 875 | 885 | 865 | 880 | +0.57% | 458,600 | - | +6.54% | - | - |
| 12/04 | 885 | 885 | 870 | 875 | -1.69% | 463,600 | - | +6.32% | - | - |
| 12/03 | 890 | 895 | 875 | 890 | +1.14% | 856,400 | - | +8.54% | - | - |
| 11/30 | 880 | 890 | 870 | 880 | +0.57% | 739,600 | - | +7.84% | - | - |
| 11/29 | 855 | 880 | 850 | 875 | +4.17% | 870,600 | - | +7.23% | - | - |
| 11/28 | 850 | 855 | 840 | 840 | -1.18% | 677,800 | - | +3.19% | - | - |
| 11/27 | 875 | 885 | 845 | 850 | -2.86% | 1,187,400 | - | +4.29% | - | - |
| 11/26 | 865 | 880 | 860 | 875 | +2.94% | 1,005,600 | - | +7.36% | - | - |
| 11/22 | 840 | 850 | 835 | 850 | +1.8% | 586,400 | - | +4.55% | - | - |
| 11/21 | 845 | 850 | 825 | 835 | -1.18% | 851,400 | - | +2.71% | - | - |
| 11/20 | 850 | 855 | 840 | 845 | 0% | 295,200 | - | +4.06% | - | - |
| 11/19 | 845 | 855 | 840 | 845 | +2.42% | 971,600 | - | +4.19% | - | - |
| 11/16 | 805 | 825 | 795 | 825 | +3.77% | 1,383,600 | - | +1.85% | - | - |
| 11/15 | 775 | 795 | 770 | 795 | +3.92% | 720,000 | - | -1.73% | - | - |
| 11/14 | 765 | 770 | 760 | 765 | -0.65% | 175,600 | - | -5.44% | - | - |
| 11/13 | 775 | 780 | 755 | 770 | -0.65% | 810,800 | - | -4.82% | - | - |
| 11/12 | 785 | 790 | 775 | 775 | -1.27% | 771,000 | - | -4.32% | - | - |
| 11/09 | 775 | 790 | 775 | 785 | 0% | 518,200 | - | -3.21% | - | - |
| 11/08 | 770 | 790 | 770 | 785 | +0.64% | 998,800 | - | -3.21% | - | - |
| 11/07 | 805 | 805 | 775 | 780 | -3.11% | 1,856,400 | - | -3.7% | - | - |
| 11/06 | 805 | 805 | 800 | 805 | -0.62% | 352,200 | - | -0.62% | - | - |
| 11/05 | 800 | 815 | 800 | 810 | 0% | 799,400 | - | +0.12% | - | - |
| 11/02 | 815 | 815 | 805 | 810 | +1.25% | 747,200 | - | +0.25% | - | - |
| 11/01 | 805 | 810 | 790 | 800 | -1.23% | 857,000 | - | -1.11% | - | - |
| 10/31 | 800 | 815 | 795 | 810 | +1.89% | 548,000 | - | -0.12% | - | - |
| 10/30 | 800 | 810 | 790 | 795 | -0.63% | 715,600 | - | -2.21% | - | - |
