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 | 1,228 | 1,238 | 1,222 | 1,226 | -0.08% | 28,200 | 298億6494万 | +0.99% | 8.79 | 0.76 |
| 03/28 | 1,226 | 1,228 | 1,214 | 1,227 | -0.73% | 27,700 | 298億8930万 | +1.15% | 8.8 | 0.76 |
| 03/27 | 1,221 | 1,240 | 1,221 | 1,236 | -0.56% | 35,800 | 301億853万 | +2.06% | 8.86 | 0.77 |
| 03/26 | 1,240 | 1,246 | 1,238 | 1,243 | -0.16% | 61,800 | 302億7905万 | +3.07% | 8.91 | 0.77 |
| 03/25 | 1,260 | 1,263 | 1,245 | 1,245 | -0.16% | 31,700 | 303億2777万 | +3.66% | 8.93 | 0.77 |
| 03/22 | 1,280 | 1,281 | 1,247 | 1,247 | -2.88% | 40,100 | 303億7649万 | +4.44% | 8.94 | 0.77 |
| 03/21 | 1,282 | 1,292 | 1,278 | 1,284 | +2.31% | 45,000 | 312億7780万 | +7.99% | 9.2 | 0.8 |
| 03/19 | 1,235 | 1,262 | 1,235 | 1,255 | +1.21% | 23,300 | 305億7137万 | +6.27% | 9 | 0.78 |
| 03/18 | 1,244 | 1,252 | 1,239 | 1,240 | -2.21% | 32,300 | 302億597万 | +5.53% | 8.89 | 0.77 |
| 03/15 | 1,280 | 1,283 | 1,234 | 1,268 | -0.7% | 64,900 | 308億8804万 | +8.47% | 9.09 | 0.79 |
| 03/14 | 1,266 | 1,278 | 1,250 | 1,277 | +2.24% | 42,400 | 311億728万 | +9.71% | 9.15 | 0.79 |
| 03/13 | 1,234 | 1,261 | 1,232 | 1,249 | +2.38% | 66,200 | 304億2521万 | +7.86% | 8.95 | 0.78 |
| 03/12 | 1,229 | 1,234 | 1,210 | 1,220 | +0.25% | 40,900 | 297億1878万 | +5.81% | 8.75 | 0.76 |
| 03/11 | 1,220 | 1,243 | 1,209 | 1,217 | +0.5% | 57,100 | 296億4570万 | +5.83% | 8.72 | 0.76 |
| 03/08 | 1,195 | 1,219 | 1,195 | 1,211 | +1.51% | 90,100 | 294億9954万 | +5.58% | 8.68 | 0.75 |
| 03/07 | 1,200 | 1,209 | 1,192 | 1,193 | +0.25% | 49,000 | 290億6107万 | +4.37% | 8.55 | 0.74 |
| 03/06 | 1,178 | 1,193 | 1,178 | 1,190 | +2.59% | 52,500 | 289億8799万 | +4.39% | 8.53 | 0.74 |
| 03/05 | 1,160 | 1,165 | 1,155 | 1,160 | 0% | 36,800 | 282億5720万 | +2.02% | 8.32 | 0.72 |
| 03/04 | 1,171 | 1,175 | 1,160 | 1,160 | -0.51% | 27,400 | 282億5720万 | +2.29% | 8.32 | 0.72 |
| 03/01 | 1,190 | 1,190 | 1,161 | 1,166 | -1.6% | 34,100 | 284億336万 | +3% | 8.36 | 0.72 |
| 02/28 | 1,154 | 1,185 | 1,154 | 1,185 | +3.31% | 44,800 | 288億6619万 | +4.96% | 8.5 | 0.74 |
| 02/27 | 1,160 | 1,167 | 1,140 | 1,147 | -1.88% | 24,000 | 279億4053万 | +2.05% | 8.22 | 0.71 |
| 02/26 | 1,150 | 1,180 | 1,147 | 1,169 | +0.26% | 28,600 | 284億7644万 | +4.28% | 8.38 | 0.73 |
| 02/25 | 1,195 | 1,197 | 1,165 | 1,166 | -1.19% | 44,600 | 284億336万 | +4.39% | 8.36 | 0.72 |
| 02/22 | 1,187 | 1,195 | 1,157 | 1,180 | -0.42% | 60,800 | 287億4439万 | +5.92% | 8.46 | 0.73 |
| 02/21 | 1,172 | 1,189 | 1,170 | 1,185 | +1.28% | 56,000 | 288億6619万 | +6.95% | 8.5 | 0.74 |
| 02/20 | 1,147 | 1,183 | 1,141 | 1,170 | +3.54% | 103,900 | 285億80万 | +6.07% | 8.39 | 0.73 |
| 02/19 | 1,110 | 1,135 | 1,106 | 1,130 | +2.45% | 44,700 | 275億2641万 | +2.82% | 8.1 | 0.7 |
| 02/18 | 1,085 | 1,105 | 1,085 | 1,103 | +2.7% | 41,600 | 268億6870万 | +0.46% | 7.91 | 0.69 |
| 02/15 | 1,117 | 1,117 | 1,060 | 1,074 | -3.85% | 39,200 | 261億6227万 | -2.19% | 7.7 | 0.67 |
| 02/14 | 1,099 | 1,125 | 1,094 | 1,117 | +2.57% | 43,500 | 272億974万 | +1.73% | 8.01 | 0.69 |
| 02/13 | 1,133 | 1,154 | 1,070 | 1,089 | -2.85% | 77,000 | 265億2766万 | -0.64% | 7.81 | 0.68 |
| 02/12 | 1,120 | 1,136 | 1,120 | 1,121 | +3.03% | 55,000 | 273億717万 | +2.28% | 8.04 | 0.7 |
| 02/08 | 1,109 | 1,109 | 1,082 | 1,088 | -3.2% | 47,000 | 265億331万 | -0.55% | 7.8 | 0.68 |
| 02/07 | 1,140 | 1,150 | 1,116 | 1,124 | -0.71% | 60,100 | 273億8025万 | +2.84% | 8.06 | 0.7 |
| 02/06 | 1,144 | 1,150 | 1,126 | 1,132 | +0.18% | 44,700 | 275億7513万 | +3.95% | 8.12 | 0.7 |
| 02/05 | 1,142 | 1,147 | 1,130 | 1,130 | -2.08% | 27,200 | 275億2641万 | +4.24% | 8.1 | 0.7 |
| 02/04 | 1,149 | 1,170 | 1,145 | 1,154 | +1.76% | 59,100 | 281億1104万 | +6.95% | 8.27 | 0.72 |
| 02/01 | 1,113 | 1,138 | 1,112 | 1,134 | +2.35% | 42,100 | 276億2385万 | +5.78% | 8.13 | 0.7 |
| 01/31 | 1,122 | 1,125 | 1,105 | 1,108 | -0.98% | 34,700 | 269億9050万 | +3.84% | 7.94 | 0.69 |
| 01/30 | 1,114 | 1,120 | 1,110 | 1,119 | +0.72% | 22,300 | 272億5845万 | +5.37% | 8.02 | 0.7 |
| 01/29 | 1,110 | 1,117 | 1,104 | 1,111 | +1.18% | 23,900 | 270億6358万 | +5.11% | 7.96 | 0.69 |
| 01/28 | 1,120 | 1,121 | 1,098 | 1,098 | -0.45% | 36,900 | 267億4690万 | +4.47% | 7.87 | 0.68 |
| 01/25 | 1,090 | 1,108 | 1,090 | 1,103 | +1.85% | 45,000 | 268億6870万 | +5.45% | 7.91 | 0.69 |
| 01/24 | 1,066 | 1,085 | 1,058 | 1,083 | +1.79% | 40,100 | 263億8151万 | +4.03% | 7.76 | 0.67 |
| 01/23 | 1,066 | 1,067 | 1,056 | 1,064 | -0.19% | 33,300 | 259億1867万 | +2.6% | 7.63 | 0.66 |
| 01/22 | 1,073 | 1,082 | 1,065 | 1,066 | -1.3% | 18,000 | 259億6739万 | +3.29% | 7.64 | 0.66 |
| 01/21 | 1,083 | 1,084 | 1,072 | 1,080 | +0.09% | 19,200 | 263億843万 | +4.96% | 7.74 | 0.67 |
| 01/18 | 1,064 | 1,081 | 1,064 | 1,079 | +3.06% | 25,900 | 262億8407万 | +5.37% | 7.74 | 0.67 |
| 01/17 | 1,053 | 1,058 | 1,010 | 1,047 | -0.48% | 45,800 | 255億456万 | +2.85% | 7.51 | 0.65 |
| 01/16 | 1,078 | 1,081 | 1,050 | 1,052 | -2.41% | 46,400 | 256億2636万 | +3.75% | 7.54 | 0.65 |
| 01/15 | 1,100 | 1,100 | 1,075 | 1,078 | -1.91% | 52,700 | 262億5971万 | +6.84% | 7.73 | 0.67 |
| 01/11 | 1,098 | 1,099 | 1,091 | 1,099 | +1.01% | 39,700 | 267億7126万 | +9.68% | 7.88 | 0.68 |
| 01/10 | 1,057 | 1,096 | 1,057 | 1,088 | +0.09% | 65,600 | 265億331万 | +9.35% | 7.8 | 0.68 |
| 01/09 | 1,048 | 1,094 | 1,039 | 1,087 | +2.94% | 51,700 | 264億7895万 | +10.02% | 7.79 | 0.68 |
| 01/08 | 1,093 | 1,096 | 1,052 | 1,056 | -2.85% | 56,400 | 257億2380万 | +7.65% | 7.57 | 0.66 |
| 01/07 | 1,096 | 1,098 | 1,080 | 1,087 | +0.65% | 56,300 | 264億7895万 | +11.37% | 7.79 | 0.68 |
| 01/04 | 1,079 | 1,084 | 1,065 | 1,080 | +2.27% | 58,700 | 263億843万 | +11.34% | 7.74 | 0.67 |
| 2012 |
| 12/28 | 1,023 | 1,061 | 1,023 | 1,056 | +3.23% | 71,200 | - | +9.66% | - | - |
| 12/27 | 1,024 | 1,030 | 1,020 | 1,023 | +0.89% | 23,800 | - | +7.01% | - | - |
| 12/26 | 1,000 | 1,020 | 998 | 1,014 | +1.2% | 48,300 | - | +6.74% | - | - |
| 12/25 | 1,006 | 1,011 | 980 | 1,002 | +0.4% | 43,600 | - | +6.14% | - | - |
| 12/21 | 1,012 | 1,016 | 992 | 998 | -0.99% | 74,000 | - | +6.4% | - | - |
| 12/20 | 985 | 1,013 | 980 | 1,008 | +2.44% | 55,900 | - | +8.27% | - | - |
| 12/19 | 982 | 984 | 974 | 984 | +1.44% | 47,100 | - | +6.61% | - | - |
| 12/18 | 985 | 985 | 970 | 970 | 0% | 50,500 | - | +5.9% | - | - |
| 12/17 | 997 | 997 | 963 | 970 | -1.32% | 37,500 | - | +6.59% | - | - |
| 12/14 | 990 | 994 | 977 | 983 | +0.2% | 65,400 | - | +8.74% | - | - |
| 12/13 | 975 | 983 | 970 | 981 | +1.87% | 32,400 | - | +9.36% | - | - |
| 12/12 | 955 | 974 | 946 | 963 | +0.84% | 29,700 | - | +8.08% | - | - |
| 12/11 | 965 | 973 | 951 | 955 | -2.35% | 31,100 | - | +7.79% | - | - |
| 12/10 | 980 | 983 | 966 | 978 | +2.95% | 59,700 | - | +11.01% | - | - |
| 12/07 | 949 | 950 | 944 | 950 | +0.21% | 17,800 | - | +8.45% | - | - |
| 12/06 | 950 | 956 | 939 | 948 | +0.32% | 30,000 | - | +8.72% | - | - |
| 12/05 | 927 | 945 | 917 | 945 | +2.61% | 28,000 | - | +8.87% | - | - |
| 12/04 | 907 | 925 | 905 | 921 | +0.55% | 19,000 | - | +6.6% | - | - |
| 12/03 | 911 | 923 | 901 | 916 | +0.55% | 30,500 | - | +6.51% | - | - |
| 11/30 | 921 | 922 | 911 | 911 | -0.44% | 25,100 | - | +6.43% | - | - |
| 11/29 | 913 | 921 | 895 | 915 | -0.11% | 28,900 | - | +7.39% | - | - |
| 11/28 | 932 | 932 | 911 | 916 | -1.61% | 27,600 | - | +8.02% | - | - |
| 11/27 | 933 | 933 | 921 | 931 | -0.11% | 41,300 | - | +10.18% | - | - |
| 11/26 | 941 | 943 | 925 | 932 | +2.31% | 50,200 | - | +10.95% | - | - |
| 11/22 | 887 | 917 | 860 | 911 | +3.64% | 61,200 | - | +8.97% | - | - |
| 11/21 | 877 | 885 | 871 | 879 | +0.92% | 29,300 | - | +5.78% | - | - |
| 11/20 | 876 | 884 | 851 | 871 | +0.58% | 52,600 | - | +5.32% | - | - |
| 11/19 | 869 | 879 | 861 | 866 | +3.22% | 57,100 | - | +5.1% | - | - |
| 11/16 | 827 | 842 | 815 | 839 | +0.12% | 22,900 | - | +2.32% | - | - |
| 11/15 | 807 | 840 | 805 | 838 | +3.84% | 33,000 | - | +2.44% | - | - |
| 11/14 | 796 | 812 | 796 | 807 | +0.25% | 18,200 | - | -0.98% | - | - |
| 11/13 | 818 | 819 | 800 | 805 | -0.37% | 27,600 | - | -1.11% | - | - |
| 11/12 | 823 | 823 | 808 | 808 | -1.82% | 15,600 | - | -0.74% | - | - |
| 11/09 | 813 | 830 | 810 | 823 | +0.73% | 23,500 | - | +0.98% | - | - |
| 11/08 | 813 | 826 | 813 | 817 | -1.33% | 23,200 | - | +0.25% | - | - |
| 11/07 | 837 | 837 | 821 | 828 | -0.24% | 21,600 | - | +1.47% | - | - |
| 11/06 | 845 | 845 | 826 | 830 | -1.54% | 25,200 | - | +1.72% | - | - |
| 11/05 | 850 | 850 | 841 | 843 | -1.06% | 8,100 | - | +3.06% | - | - |
| 11/02 | 851 | 855 | 847 | 852 | +0.71% | 28,300 | - | +4.16% | - | - |
| 11/01 | 846 | 859 | 835 | 846 | 0% | 45,100 | - | +3.3% | - | - |
| 10/31 | 841 | 855 | 830 | 846 | +0.59% | 38,700 | - | +3.3% | - | - |
| 10/30 | 836 | 842 | 814 | 841 | +1.45% | 54,400 | - | +2.69% | - | - |
