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 | 1,633 | 1,640 | 1,615 | 1,621 | -1.28% | 27,600 | 360億4759万 | -4.76% | 25.3 | 0.86 |
03/28 | 1,645 | 1,648 | 1,610 | 1,642 | -0.18% | 41,200 | 365億1458万 | -3.7% | 25.62 | 0.88 |
03/27 | 1,642 | 1,648 | 1,635 | 1,645 | +0.18% | 25,400 | 365億8130万 | -3.52% | 25.67 | 0.88 |
03/26 | 1,640 | 1,643 | 1,621 | 1,642 | +0.31% | 66,500 | 365億1458万 | -3.7% | 25.62 | 0.88 |
03/25 | 1,661 | 1,679 | 1,636 | 1,637 | -1.44% | 78,000 | 364億339万 | -3.93% | 25.55 | 0.87 |
03/22 | 1,701 | 1,712 | 1,660 | 1,661 | -3.37% | 74,600 | 369億3710万 | -2.35% | 25.92 | 0.89 |
03/21 | 1,729 | 1,754 | 1,707 | 1,719 | +0.64% | 85,700 | 382億2690万 | +1.24% | 26.83 | 0.92 |
03/19 | 1,737 | 1,739 | 1,706 | 1,708 | -0.58% | 50,200 | 379億8228万 | +0.89% | 26.65 | 0.91 |
03/18 | 1,752 | 1,756 | 1,714 | 1,718 | -2.5% | 36,100 | 382億466万 | +1.66% | 26.81 | 0.92 |
03/15 | 1,727 | 1,762 | 1,726 | 1,762 | +2.03% | 70,800 | 391億8313万 | +4.38% | 27.5 | 0.94 |
03/14 | 1,742 | 1,763 | 1,725 | 1,727 | -1.09% | 55,000 | 384億480万 | +2.55% | 26.95 | 0.92 |
03/13 | 1,728 | 1,756 | 1,724 | 1,746 | +0.23% | 25,200 | 388億2732万 | +3.99% | 27.25 | 0.93 |
03/12 | 1,800 | 1,801 | 1,737 | 1,742 | -2.02% | 76,400 | 387億3837万 | +4.19% | 27.18 | 0.93 |
03/11 | 1,775 | 1,793 | 1,768 | 1,778 | +0.57% | 40,900 | 395億3893万 | +6.79% | 27.75 | 0.95 |
03/08 | 1,785 | 1,785 | 1,764 | 1,768 | -0.56% | 58,400 | 393億1655万 | +6.63% | 27.59 | 0.94 |
03/07 | 1,764 | 1,793 | 1,757 | 1,778 | +0.85% | 55,900 | 395億3893万 | +7.76% | 27.75 | 0.95 |
03/06 | 1,762 | 1,788 | 1,750 | 1,763 | +0.17% | 46,600 | 392億537万 | +7.37% | 27.51 | 0.94 |
03/05 | 1,748 | 1,793 | 1,746 | 1,760 | +1.79% | 74,900 | 391億3865万 | +7.71% | 27.47 | 0.94 |
03/04 | 1,722 | 1,741 | 1,720 | 1,729 | +0.99% | 35,900 | 384億4928万 | +6.33% | 26.98 | 0.92 |
03/01 | 1,746 | 1,746 | 1,711 | 1,712 | -1.21% | 41,700 | 380億7123万 | +5.74% | 26.72 | 0.91 |
02/28 | 1,631 | 1,738 | 1,631 | 1,733 | +5.99% | 147,600 | 385億3823万 | +7.64% | 27.04 | 0.92 |
02/27 | 1,650 | 1,657 | 1,626 | 1,635 | -0.97% | 44,200 | 363億5892万 | +2.12% | 25.52 | 0.87 |
02/26 | 1,631 | 1,679 | 1,631 | 1,651 | +1.23% | 54,100 | 367億1472万 | +3.51% | 25.76 | 0.88 |
02/25 | 1,650 | 1,657 | 1,631 | 1,631 | -0.49% | 25,900 | 362億6997万 | +2.58% | 25.45 | 0.87 |
02/22 | 1,671 | 1,673 | 1,622 | 1,639 | -3.47% | 53,600 | 364億4787万 | +3.47% | 25.58 | 0.87 |
02/21 | 1,665 | 1,710 | 1,640 | 1,698 | +2.66% | 113,200 | 377億5990万 | +7.6% | 26.5 | 0.91 |
02/20 | 1,638 | 1,665 | 1,637 | 1,654 | +1.78% | 70,800 | 367億8144万 | +5.35% | 25.81 | 0.88 |
02/19 | 1,620 | 1,634 | 1,612 | 1,625 | -0.79% | 24,500 | 361億3654万 | +3.83% | 25.36 | 0.87 |
02/18 | 1,562 | 1,640 | 1,561 | 1,638 | +4.87% | 54,900 | 364億2563万 | +4.87% | 25.56 | 0.87 |
02/15 | 1,572 | 1,572 | 1,531 | 1,562 | -0.89% | 41,900 | 347億3555万 | +0.39% | 24.38 | 0.83 |
02/14 | 1,581 | 1,621 | 1,568 | 1,576 | -1.13% | 58,600 | 350億4688万 | +1.35% | 24.59 | 0.84 |
02/13 | 1,621 | 1,630 | 1,587 | 1,594 | -2.21% | 57,300 | 354億4716万 | +2.64% | 24.88 | 0.85 |
02/12 | 1,690 | 1,693 | 1,630 | 1,630 | -2.8% | 42,500 | 362億4773万 | +5.03% | 25.44 | 0.87 |
02/08 | 1,645 | 1,683 | 1,630 | 1,677 | +2.01% | 71,000 | 372億9291万 | +8.19% | 26.17 | 0.89 |
02/07 | 1,620 | 1,655 | 1,600 | 1,644 | +1.73% | 81,600 | 365億5906万 | +6.55% | 25.66 | 0.88 |
02/06 | 1,597 | 1,625 | 1,582 | 1,616 | +2.93% | 88,700 | 359億3640万 | +5% | 25.22 | 0.86 |
02/05 | 1,552 | 1,578 | 1,552 | 1,570 | +0.26% | 31,000 | 349億1346万 | +2.21% | 24.5 | 0.84 |
02/04 | 1,589 | 1,595 | 1,562 | 1,566 | -1.45% | 48,300 | 348億2450万 | +2.09% | 24.44 | 0.84 |
02/01 | 1,593 | 1,612 | 1,586 | 1,589 | -0.13% | 38,600 | 353億3598万 | +3.65% | 24.8 | 0.85 |
01/31 | 1,578 | 1,598 | 1,564 | 1,591 | +1.02% | 67,500 | 353億8045万 | +3.85% | 24.83 | 0.85 |
01/30 | 1,550 | 1,581 | 1,538 | 1,575 | +1.61% | 116,100 | 350億2464万 | +2.87% | 24.58 | 0.84 |
01/29 | 1,555 | 1,564 | 1,517 | 1,550 | -0.96% | 112,700 | 344億6870万 | +1.17% | 24.19 | 0.83 |
01/28 | 1,569 | 1,578 | 1,546 | 1,565 | +0.64% | 86,200 | 348億227万 | +2.09% | 24.42 | 0.83 |
01/25 | 1,516 | 1,560 | 1,514 | 1,555 | +3.81% | 179,500 | 345億7989万 | +1.44% | 24.27 | 0.83 |
01/24 | 1,485 | 1,517 | 1,482 | 1,498 | +0.81% | 92,700 | 333億1233万 | -2.28% | 23.38 | 0.8 |
01/23 | 1,490 | 1,502 | 1,482 | 1,486 | -0.87% | 54,000 | 330億4547万 | -3.13% | 23.19 | 0.79 |
01/22 | 1,506 | 1,510 | 1,487 | 1,499 | -0.86% | 37,000 | 333億3457万 | -2.41% | 23.39 | 0.8 |
01/21 | 1,496 | 1,517 | 1,481 | 1,512 | +1.68% | 68,800 | 336億2366万 | -1.69% | 23.6 | 0.81 |
01/18 | 1,517 | 1,520 | 1,483 | 1,487 | -0.4% | 86,800 | 330億6771万 | -3.44% | 23.21 | 0.79 |
01/17 | 1,497 | 1,514 | 1,481 | 1,493 | -0.27% | 78,100 | 332億114万 | -3.3% | 23.3 | 0.8 |
01/16 | 1,527 | 1,534 | 1,494 | 1,497 | -1.96% | 69,100 | 332億9009万 | -3.23% | 23.36 | 0.8 |
01/15 | 1,540 | 1,540 | 1,513 | 1,527 | -1.04% | 80,600 | 339億5723万 | -1.42% | 23.83 | 0.81 |
01/11 | 1,504 | 1,551 | 1,500 | 1,543 | +2.59% | 115,600 | 343億1303万 | -0.45% | 24.08 | 0.82 |
01/10 | 1,527 | 1,532 | 1,501 | 1,504 | -1.44% | 90,700 | 334億4576万 | -2.97% | 23.47 | 0.8 |
01/09 | 1,520 | 1,537 | 1,505 | 1,526 | -0.26% | 63,300 | 339億3499万 | -1.61% | 23.81 | 0.81 |
01/08 | 1,561 | 1,563 | 1,530 | 1,530 | -1.99% | 68,900 | 340億2394万 | -1.35% | 23.88 | 0.82 |
01/07 | 1,617 | 1,618 | 1,560 | 1,561 | -1.2% | 98,600 | 347億1331万 | +0.52% | 24.36 | 0.83 |
01/04 | 1,570 | 1,584 | 1,554 | 1,580 | +3.95% | 52,900 | 351億3583万 | +1.74% | 24.66 | 0.84 |
2012 |
12/28 | 1,548 | 1,550 | 1,520 | 1,520 | -1.36% | 51,200 | - | -2% | - | - |
12/27 | 1,534 | 1,556 | 1,527 | 1,541 | +0.98% | 51,400 | - | -0.64% | - | - |
12/26 | 1,533 | 1,549 | 1,522 | 1,526 | -0.13% | 53,800 | - | -1.61% | - | - |
12/25 | 1,580 | 1,580 | 1,528 | 1,528 | -0.78% | 41,500 | - | -1.42% | - | - |
12/21 | 1,566 | 1,583 | 1,532 | 1,540 | -1.35% | 42,900 | - | -0.65% | - | - |
12/20 | 1,577 | 1,577 | 1,551 | 1,561 | -1.01% | 61,400 | - | +0.9% | - | - |
12/19 | 1,591 | 1,595 | 1,566 | 1,577 | -0.88% | 45,700 | - | +2.2% | - | - |
12/18 | 1,588 | 1,596 | 1,577 | 1,591 | +0.32% | 40,300 | - | +3.45% | - | - |
12/17 | 1,591 | 1,607 | 1,582 | 1,586 | +1.67% | 46,500 | - | +3.39% | - | - |
12/14 | 1,548 | 1,568 | 1,538 | 1,560 | +0.78% | 42,600 | - | +1.89% | - | - |
12/13 | 1,565 | 1,572 | 1,546 | 1,548 | +1.04% | 38,900 | - | +1.24% | - | - |
12/12 | 1,522 | 1,549 | 1,522 | 1,532 | +0.59% | 47,800 | - | +0.2% | - | - |
12/11 | 1,550 | 1,556 | 1,522 | 1,523 | -1.74% | 54,700 | - | -0.52% | - | - |
12/10 | 1,576 | 1,576 | 1,549 | 1,550 | -1.15% | 30,200 | - | +0.91% | - | - |
12/07 | 1,597 | 1,597 | 1,564 | 1,568 | -1.01% | 33,700 | - | +1.82% | - | - |
12/06 | 1,578 | 1,598 | 1,576 | 1,584 | +1.02% | 43,600 | - | +2.66% | - | - |
12/05 | 1,556 | 1,579 | 1,545 | 1,568 | +0.77% | 55,000 | - | +1.36% | - | - |
12/04 | 1,554 | 1,566 | 1,547 | 1,556 | +0.26% | 25,100 | - | +0.32% | - | - |
12/03 | 1,529 | 1,577 | 1,529 | 1,552 | +1.5% | 56,200 | - | -0.19% | - | - |
11/30 | 1,544 | 1,554 | 1,528 | 1,529 | -0.33% | 67,200 | - | -1.8% | - | - |
11/29 | 1,550 | 1,559 | 1,530 | 1,534 | +0.26% | 25,400 | - | -1.86% | - | - |
11/28 | 1,573 | 1,573 | 1,526 | 1,530 | -3.04% | 46,000 | - | -2.42% | - | - |
11/27 | 1,557 | 1,585 | 1,557 | 1,578 | +1.35% | 60,600 | - | +0.19% | - | - |
11/26 | 1,570 | 1,582 | 1,549 | 1,557 | +1.43% | 35,200 | - | -1.21% | - | - |
11/22 | 1,556 | 1,557 | 1,531 | 1,535 | +0.33% | 44,500 | - | -2.85% | - | - |
11/21 | 1,520 | 1,543 | 1,516 | 1,530 | +0.66% | 63,500 | - | -3.1% | - | - |
11/20 | 1,548 | 1,559 | 1,512 | 1,520 | 0% | 53,800 | - | -3.74% | - | - |
11/19 | 1,542 | 1,542 | 1,515 | 1,520 | +0.66% | 72,500 | - | -3.8% | - | - |
11/16 | 1,466 | 1,524 | 1,466 | 1,510 | +3.14% | 63,100 | - | -4.49% | - | - |
11/15 | 1,460 | 1,492 | 1,459 | 1,464 | -0.27% | 75,400 | - | -7.34% | - | - |
11/14 | 1,469 | 1,500 | 1,441 | 1,468 | -0.07% | 79,400 | - | -7.09% | - | - |
11/13 | 1,472 | 1,487 | 1,456 | 1,469 | -0.54% | 60,800 | - | -7.03% | - | - |
11/12 | 1,496 | 1,503 | 1,476 | 1,477 | -1.66% | 42,000 | - | -6.46% | - | - |
11/09 | 1,500 | 1,507 | 1,484 | 1,502 | -1.44% | 59,700 | - | -4.94% | - | - |
11/08 | 1,530 | 1,543 | 1,517 | 1,524 | -2.06% | 61,300 | - | -3.54% | - | - |
11/07 | 1,533 | 1,582 | 1,533 | 1,556 | -1.08% | 162,200 | - | -1.39% | - | - |
11/06 | 1,619 | 1,619 | 1,560 | 1,573 | -3.79% | 146,300 | - | -0.06% | - | - |
11/05 | 1,657 | 1,657 | 1,615 | 1,635 | -1.45% | 58,600 | - | +4.01% | - | - |
11/02 | 1,640 | 1,670 | 1,640 | 1,659 | +0.18% | 84,000 | - | +5.87% | - | - |
11/01 | 1,662 | 1,687 | 1,641 | 1,656 | -0.66% | 68,700 | - | +5.95% | - | - |
10/31 | 1,665 | 1,690 | 1,655 | 1,667 | +0.18% | 161,200 | - | +6.86% | - | - |
10/30 | 1,645 | 1,687 | 1,632 | 1,664 | +0.42% | 191,400 | - | +6.87% | - | - |