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 |
|---|
| 2020 | 4/1, 株式分割 1→2 |
| 2014 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,408 | 1,418 | 1,390 | 1,408 | +0.18% | 1,737,200 | 8167億7270万 | +1.4% | 102.28 | 1.97 |
| 03/28 | 1,415 | 1,423 | 1,405 | 1,405 | -1.06% | 2,339,600 | 8153億2194万 | +1.52% | 102.09 | 1.96 |
| 03/27 | 1,390 | 1,423 | 1,383 | 1,420 | +1.79% | 2,370,000 | 8240億2645万 | +2.9% | 103.18 | 1.98 |
| 03/26 | 1,395 | 1,408 | 1,390 | 1,395 | -0.89% | 1,122,800 | 8095億1894万 | +1.38% | 101.37 | 1.95 |
| 03/25 | 1,408 | 1,413 | 1,395 | 1,408 | +1.44% | 1,245,200 | 8167億7270万 | +2.44% | 102.28 | 1.97 |
| 03/22 | 1,400 | 1,413 | 1,388 | 1,388 | -2.12% | 1,818,000 | 8051億6669万 | +1.2% | 100.82 | 1.94 |
| 03/21 | 1,408 | 1,430 | 1,405 | 1,418 | +1.98% | 3,655,200 | 8225億7570万 | +3.62% | 103 | 1.98 |
| 03/19 | 1,385 | 1,405 | 1,378 | 1,390 | +1.09% | 3,074,400 | 8066億1744万 | +1.91% | 101 | 1.94 |
| 03/18 | 1,398 | 1,398 | 1,375 | 1,375 | -2.14% | 2,133,200 | 7979億1294万 | +1.03% | 99.91 | 1.92 |
| 03/15 | 1,398 | 1,415 | 1,393 | 1,405 | +0.72% | 2,550,800 | 8153億2194万 | +3.38% | 102.09 | 1.96 |
| 03/14 | 1,430 | 1,433 | 1,395 | 1,395 | -2.28% | 2,229,200 | 8095億1894万 | +2.95% | 101.37 | 1.95 |
| 03/13 | 1,435 | 1,453 | 1,413 | 1,428 | -0.87% | 2,288,400 | 8283億7870万 | +5.66% | 103.73 | 1.99 |
| 03/12 | 1,438 | 1,475 | 1,428 | 1,440 | +1.77% | 5,720,000 | 8356億3246万 | +7.06% | 104.64 | 2.01 |
| 03/11 | 1,360 | 1,425 | 1,358 | 1,415 | +4.62% | 4,343,200 | 8211億2495万 | +5.68% | 102.82 | 1.98 |
| 03/08 | 1,355 | 1,355 | 1,325 | 1,353 | 0% | 3,256,800 | 7848億5618万 | +1.39% | 98.28 | 1.89 |
| 03/07 | 1,360 | 1,363 | 1,348 | 1,353 | +0.19% | 1,628,400 | 7848億5618万 | +1.46% | 98.28 | 1.89 |
| 03/06 | 1,360 | 1,363 | 1,345 | 1,350 | -0.18% | 2,882,800 | 7834億543万 | +1.43% | 98.1 | 1.88 |
| 03/05 | 1,353 | 1,355 | 1,345 | 1,353 | 0% | 1,950,400 | 7848億5618万 | +1.92% | 98.28 | 1.89 |
| 03/04 | 1,365 | 1,380 | 1,348 | 1,353 | -0.73% | 2,581,200 | 7848億5618万 | +2.23% | 98.28 | 1.89 |
| 03/01 | 1,360 | 1,375 | 1,350 | 1,363 | +0.18% | 1,822,400 | 7906億5918万 | +3.14% | 99.01 | 1.9 |
| 02/28 | 1,355 | 1,373 | 1,340 | 1,360 | +1.87% | 2,337,600 | 7892億843万 | +3.11% | 98.82 | 1.9 |
| 02/27 | 1,365 | 1,373 | 1,328 | 1,335 | -2.55% | 4,508,400 | 7747億92万 | +1.29% | 97.01 | 1.86 |
| 02/26 | 1,390 | 1,393 | 1,365 | 1,370 | -4.03% | 4,662,800 | 7950億1143万 | +3.95% | 99.55 | 1.91 |
| 02/25 | 1,445 | 1,445 | 1,413 | 1,428 | +2.51% | 7,708,400 | 8283億7870万 | +8.47% | 103.73 | 1.99 |
| 02/22 | 1,325 | 1,403 | 1,320 | 1,393 | +6.3% | 8,891,200 | 8080億6819万 | +6.05% | 101.19 | 1.94 |
| 02/21 | 1,313 | 1,323 | 1,305 | 1,310 | -0.57% | 2,226,000 | 7601億9341万 | +0.08% | 95.19 | 1.83 |
| 02/20 | 1,325 | 1,330 | 1,318 | 1,318 | 0% | 2,216,400 | 7645億4567万 | +0.73% | 95.74 | 1.84 |
| 02/19 | 1,335 | 1,335 | 1,315 | 1,318 | -1.5% | 2,524,800 | 7645億4567万 | +0.73% | 95.74 | 1.84 |
| 02/18 | 1,328 | 1,340 | 1,323 | 1,338 | +1.33% | 2,118,800 | 7761億5167万 | +2.18% | 97.19 | 1.87 |
| 02/15 | 1,333 | 1,333 | 1,315 | 1,320 | -0.75% | 3,164,800 | 7659億9642万 | +0.84% | 95.92 | 1.84 |
| 02/14 | 1,320 | 1,333 | 1,318 | 1,330 | +0.76% | 2,574,400 | 7717億9942万 | +1.53% | 96.64 | 1.86 |
| 02/13 | 1,310 | 1,328 | 1,305 | 1,320 | +0.76% | 3,043,600 | 7659億9642万 | +0.76% | 95.92 | 1.84 |
| 02/12 | 1,333 | 1,338 | 1,305 | 1,310 | 0% | 2,471,200 | 7601億9341万 | -0.08% | 95.19 | 1.83 |
| 02/08 | 1,313 | 1,330 | 1,305 | 1,310 | -0.57% | 2,820,000 | 7601億9341万 | -0.08% | 95.19 | 1.83 |
| 02/07 | 1,290 | 1,325 | 1,290 | 1,318 | +2.73% | 4,777,200 | 7645億4567万 | +0.65% | 95.74 | 1.84 |
| 02/06 | 1,298 | 1,308 | 1,283 | 1,283 | -0.19% | 4,824,800 | 7442億3516万 | -1.8% | 93.19 | 1.79 |
| 02/05 | 1,273 | 1,295 | 1,263 | 1,285 | -0.96% | 3,959,200 | 7456億8591万 | -1.38% | 93.37 | 1.79 |
| 02/04 | 1,298 | 1,300 | 1,270 | 1,298 | 0% | 4,712,000 | 7529億3966万 | -0.19% | 94.28 | 1.81 |
| 02/01 | 1,328 | 1,340 | 1,293 | 1,298 | -0.95% | 5,326,400 | 7529億3966万 | +0.12% | 94.28 | 1.81 |
| 01/31 | 1,300 | 1,328 | 1,295 | 1,310 | +0.77% | 5,415,600 | 7601億9341万 | +1.39% | 95.19 | 1.83 |
| 01/30 | 1,263 | 1,305 | 1,258 | 1,300 | +2.97% | 4,168,400 | 7543億9041万 | +0.93% | 94.46 | 1.81 |
| 01/29 | 1,249 | 1,270 | 1,244 | 1,263 | +0.4% | 4,687,600 | 7326億2915万 | -1.6% | 91.74 | 1.76 |
| 01/28 | 1,285 | 1,288 | 1,258 | 1,258 | -2.9% | 6,567,200 | 7297億2765万 | -1.83% | 91.38 | 1.76 |
| 01/25 | 1,285 | 1,310 | 1,258 | 1,295 | -1.71% | 18,540,400 | 7514億8891万 | +1.25% | 94.1 | 1.81 |
| 01/24 | 1,318 | 1,328 | 1,300 | 1,318 | -0.75% | 4,228,000 | 7645億4567万 | +3.17% | 95.74 | 1.84 |
| 01/23 | 1,320 | 1,338 | 1,313 | 1,328 | -0.19% | 3,341,600 | 7703億4867万 | +4.2% | 96.46 | 1.85 |
| 01/22 | 1,323 | 1,335 | 1,315 | 1,330 | +0.38% | 3,239,600 | 7717億9942万 | +4.72% | 96.64 | 1.86 |
| 01/21 | 1,348 | 1,348 | 1,320 | 1,325 | -1.49% | 3,123,600 | 7688億9792万 | +4.58% | 96.28 | 1.85 |
| 01/18 | 1,315 | 1,345 | 1,308 | 1,345 | +3.66% | 5,356,400 | 7805億393万 | +6.32% | 97.73 | 1.88 |
| 01/17 | 1,300 | 1,305 | 1,278 | 1,298 | -0.19% | 3,638,400 | 7529億3966万 | +2.73% | 94.28 | 1.81 |
| 01/16 | 1,303 | 1,305 | 1,290 | 1,300 | -1.14% | 3,216,800 | 7543億9041万 | +3.01% | 94.46 | 1.81 |
| 01/15 | 1,345 | 1,345 | 1,305 | 1,315 | -1.13% | 4,971,200 | 7630億9492万 | +4.37% | 95.55 | 1.84 |
| 01/11 | 1,350 | 1,353 | 1,325 | 1,330 | -1.12% | 4,162,800 | 7717億9942万 | +5.81% | 96.64 | 1.86 |
| 01/10 | 1,350 | 1,355 | 1,333 | 1,345 | +0.94% | 3,530,400 | 7805億393万 | +7.26% | 97.73 | 1.88 |
| 01/09 | 1,315 | 1,348 | 1,303 | 1,333 | 0% | 4,772,800 | 7732億5017万 | +6.51% | 96.83 | 1.86 |
| 01/08 | 1,355 | 1,360 | 1,300 | 1,333 | -1.3% | 7,247,200 | 7732億5017万 | +6.77% | 96.83 | 1.86 |
| 01/07 | 1,345 | 1,353 | 1,318 | 1,350 | +3.45% | 6,502,400 | 7834億543万 | +8.35% | 98.1 | 1.88 |
| 01/04 | 1,293 | 1,310 | 1,290 | 1,305 | +3.98% | 5,776,000 | 7572億9191万 | +4.82% | 94.83 | 1.82 |
| 2012 |
| 12/28 | 1,263 | 1,263 | 1,245 | 1,255 | +0.8% | 3,314,800 | - | +0.72% | - | - |
| 12/27 | 1,233 | 1,250 | 1,228 | 1,245 | +1.84% | 4,234,400 | - | -0.24% | - | - |
| 12/26 | 1,201 | 1,225 | 1,200 | 1,223 | +2.19% | 2,921,200 | - | -2.28% | - | - |
| 12/25 | 1,216 | 1,220 | 1,196 | 1,196 | -0.62% | 2,565,600 | - | -4.68% | - | - |
| 12/21 | 1,223 | 1,224 | 1,193 | 1,204 | +0.21% | 4,783,200 | - | -4.54% | - | - |
| 12/20 | 1,214 | 1,236 | 1,200 | 1,201 | -0.83% | 6,844,000 | - | -4.96% | - | - |
| 12/19 | 1,175 | 1,238 | 1,138 | 1,211 | +3.53% | 15,449,200 | - | -4.48% | - | - |
| 12/18 | 1,200 | 1,200 | 1,170 | 1,170 | -3.01% | 6,768,000 | - | -7.87% | - | - |
| 12/17 | 1,243 | 1,243 | 1,200 | 1,206 | -1.53% | 4,846,400 | - | -5.32% | - | - |
| 12/14 | 1,233 | 1,234 | 1,223 | 1,225 | -1.01% | 4,846,400 | - | -4.15% | - | - |
| 12/13 | 1,246 | 1,263 | 1,238 | 1,238 | +0.51% | 4,803,600 | - | -3.4% | - | - |
| 12/12 | 1,245 | 1,246 | 1,230 | 1,231 | -0.91% | 4,375,600 | - | -4.11% | - | - |
| 12/11 | 1,245 | 1,248 | 1,233 | 1,243 | -0.2% | 3,331,600 | - | -3.46% | - | - |
| 12/10 | 1,263 | 1,268 | 1,244 | 1,245 | -2.35% | 3,495,200 | - | -3.56% | - | - |
| 12/07 | 1,313 | 1,313 | 1,273 | 1,275 | -2.49% | 3,250,000 | - | -1.62% | - | - |
| 12/06 | 1,300 | 1,308 | 1,290 | 1,308 | +2.75% | 4,580,400 | - | +0.58% | - | - |
| 12/05 | 1,255 | 1,290 | 1,253 | 1,273 | +1.6% | 3,946,400 | - | -2.49% | - | - |
| 12/04 | 1,239 | 1,255 | 1,239 | 1,253 | +0.91% | 2,407,600 | - | -4.32% | - | - |
| 12/03 | 1,250 | 1,263 | 1,238 | 1,241 | -0.7% | 3,243,200 | - | -5.61% | - | - |
| 11/30 | 1,253 | 1,255 | 1,246 | 1,250 | -0.2% | 3,516,000 | - | -5.37% | - | - |
| 11/29 | 1,260 | 1,263 | 1,245 | 1,253 | -0.79% | 3,960,000 | - | -5.61% | - | - |
| 11/28 | 1,280 | 1,283 | 1,258 | 1,263 | -2.13% | 2,644,800 | - | -5.08% | - | - |
| 11/27 | 1,308 | 1,313 | 1,283 | 1,290 | -2.64% | 3,485,600 | - | -3.23% | - | - |
| 11/26 | 1,343 | 1,345 | 1,313 | 1,325 | +0.19% | 3,050,000 | - | -0.75% | - | - |
| 11/22 | 1,330 | 1,335 | 1,308 | 1,323 | +1.15% | 2,826,400 | - | -1.01% | - | - |
| 11/21 | 1,335 | 1,335 | 1,305 | 1,308 | -0.95% | 2,764,000 | - | -2.28% | - | - |
| 11/20 | 1,355 | 1,358 | 1,315 | 1,320 | -0.94% | 2,273,200 | - | -1.42% | - | - |
| 11/19 | 1,373 | 1,373 | 1,325 | 1,333 | -1.11% | 2,405,200 | - | -0.49% | - | - |
| 11/16 | 1,300 | 1,358 | 1,295 | 1,348 | +5.07% | 5,085,200 | - | +0.71% | - | - |
| 11/15 | 1,275 | 1,288 | 1,258 | 1,283 | +0.39% | 3,471,200 | - | -3.93% | - | - |
| 11/14 | 1,290 | 1,300 | 1,278 | 1,278 | -0.39% | 1,249,600 | - | -4.24% | - | - |
| 11/13 | 1,273 | 1,290 | 1,265 | 1,283 | +0.98% | 1,918,400 | - | -3.79% | - | - |
| 11/12 | 1,293 | 1,300 | 1,263 | 1,270 | -2.87% | 2,270,800 | - | -4.73% | - | - |
| 11/09 | 1,283 | 1,310 | 1,280 | 1,308 | +1.16% | 1,746,000 | - | -2.06% | - | - |
| 11/08 | 1,283 | 1,313 | 1,270 | 1,293 | -0.77% | 3,159,600 | - | -3.26% | - | - |
| 11/07 | 1,303 | 1,323 | 1,285 | 1,303 | -0.95% | 3,766,400 | - | -2.73% | - | - |
| 11/06 | 1,325 | 1,330 | 1,298 | 1,315 | -2.23% | 3,271,200 | - | -2.01% | - | - |
| 11/05 | 1,358 | 1,360 | 1,335 | 1,345 | -1.65% | 2,232,400 | - | 0% | - | - |
| 11/02 | 1,400 | 1,403 | 1,360 | 1,368 | -0.73% | 3,440,800 | - | +1.45% | - | - |
| 11/01 | 1,418 | 1,418 | 1,365 | 1,378 | -2.99% | 3,296,000 | - | +1.96% | - | - |
| 10/31 | 1,385 | 1,425 | 1,383 | 1,420 | +2.9% | 2,607,200 | - | +4.95% | - | - |
| 10/30 | 1,385 | 1,395 | 1,370 | 1,380 | -0.9% | 2,992,400 | - | +1.92% | - | - |
