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 | 1,467 | 1,468 | 1,440 | 1,453 | -0.95% | 1,291,000 | 2091億6834万 | +1.04% | 15.05 | 3.24 |
| 03/28 | 1,500 | 1,500 | 1,451 | 1,467 | -3.04% | 1,949,000 | 2111億8373万 | +2.44% | 15.2 | 3.27 |
| 03/27 | 1,518 | 1,523 | 1,500 | 1,513 | +0.4% | 1,247,000 | 2178億572万 | +5.95% | 15.67 | 3.37 |
| 03/26 | 1,500 | 1,534 | 1,483 | 1,507 | -0.2% | 1,621,000 | 2169億4198万 | +6.13% | 15.61 | 3.36 |
| 03/25 | 1,520 | 1,527 | 1,504 | 1,510 | +0.33% | 675,000 | 2173億7385万 | +6.94% | 15.64 | 3.37 |
| 03/22 | 1,547 | 1,548 | 1,503 | 1,505 | -2.71% | 1,449,000 | 2166億5407万 | +7.35% | 15.59 | 3.36 |
| 03/21 | 1,580 | 1,580 | 1,525 | 1,547 | +5.45% | 3,124,000 | 2227億23万 | +11.06% | 16.03 | 3.45 |
| 03/19 | 1,480 | 1,488 | 1,456 | 1,467 | +0.07% | 1,203,000 | 2111億8373万 | +6.07% | 15.2 | 3.27 |
| 03/18 | 1,470 | 1,475 | 1,460 | 1,466 | -0.95% | 1,050,000 | 2110億3978万 | +6.62% | 15.19 | 3.27 |
| 03/15 | 1,500 | 1,520 | 1,479 | 1,480 | -0.74% | 1,980,000 | 2130億5516万 | +8.27% | 15.33 | 3.3 |
| 03/14 | 1,430 | 1,492 | 1,430 | 1,491 | +5.22% | 2,083,000 | 2146億3868万 | +9.87% | 15.45 | 3.33 |
| 03/13 | 1,450 | 1,460 | 1,416 | 1,417 | -3.47% | 2,161,000 | 2039億8592万 | +5.43% | 14.68 | 3.16 |
| 03/12 | 1,481 | 1,489 | 1,460 | 1,468 | -0.88% | 1,455,000 | 2113億2769万 | +10.04% | 15.21 | 3.27 |
| 03/11 | 1,460 | 1,495 | 1,457 | 1,481 | +2.49% | 2,293,000 | 2131億9912万 | +12.11% | 15.34 | 3.3 |
| 03/08 | 1,397 | 1,449 | 1,391 | 1,445 | +4.86% | 2,904,000 | 2080億1670万 | +10.56% | 14.97 | 3.22 |
| 03/07 | 1,418 | 1,422 | 1,371 | 1,378 | -3.37% | 2,171,000 | 1983億7163万 | +6.33% | 14.28 | 3.07 |
| 03/06 | 1,417 | 1,450 | 1,415 | 1,426 | +0.35% | 2,268,000 | 2052億8153万 | +10.8% | 14.77 | 3.18 |
| 03/05 | 1,426 | 1,457 | 1,414 | 1,421 | -0.49% | 1,487,000 | 2045億6175万 | +11.45% | 14.72 | 3.17 |
| 03/04 | 1,400 | 1,450 | 1,396 | 1,428 | +3.33% | 2,977,000 | 2055億6944万 | +12.8% | 14.79 | 3.19 |
| 03/01 | 1,375 | 1,394 | 1,370 | 1,382 | +0.8% | 1,050,000 | 1989億4746万 | +10.03% | 14.32 | 3.08 |
| 02/28 | 1,339 | 1,381 | 1,336 | 1,371 | +3.79% | 2,181,000 | 1973億6394万 | +9.86% | 14.2 | 3.06 |
| 02/27 | 1,355 | 1,355 | 1,321 | 1,321 | -1.93% | 1,367,000 | 1901億6613万 | +6.62% | 13.68 | 2.95 |
| 02/26 | 1,321 | 1,354 | 1,319 | 1,347 | -0.07% | 1,445,000 | 1939億899万 | +9.33% | 13.95 | 3 |
| 02/25 | 1,331 | 1,353 | 1,331 | 1,348 | +3.53% | 1,459,000 | 1940億5294万 | +10.22% | 13.96 | 3.01 |
| 02/22 | 1,301 | 1,321 | 1,292 | 1,302 | -1.66% | 1,645,000 | 1874億3096万 | +7.25% | 13.49 | 2.9 |
| 02/21 | 1,335 | 1,335 | 1,315 | 1,324 | -1.93% | 1,133,000 | 1905億9800万 | +9.78% | 13.72 | 2.95 |
| 02/20 | 1,340 | 1,358 | 1,336 | 1,350 | +1.66% | 1,741,000 | 1943億4086万 | +12.78% | 13.99 | 3.01 |
| 02/19 | 1,294 | 1,330 | 1,291 | 1,328 | +2.63% | 1,545,000 | 1911億7382万 | +11.78% | 13.76 | 2.96 |
| 02/18 | 1,288 | 1,301 | 1,277 | 1,294 | +1.73% | 1,250,000 | 1862億7931万 | +9.85% | 13.41 | 2.89 |
| 02/15 | 1,275 | 1,290 | 1,263 | 1,272 | -0.24% | 1,476,000 | 1831億1227万 | +8.9% | 13.18 | 2.84 |
| 02/14 | 1,273 | 1,281 | 1,249 | 1,275 | -0.62% | 2,877,000 | 1835億4414万 | +10.1% | 13.21 | 2.84 |
| 02/13 | 1,300 | 1,315 | 1,271 | 1,283 | -0.31% | 3,105,000 | 1846億9579万 | +11.66% | 13.29 | 2.86 |
| 02/12 | 1,289 | 1,298 | 1,282 | 1,287 | +2.39% | 3,470,000 | 1852億7162万 | +12.99% | 13.33 | 2.87 |
| 02/08 | 1,218 | 1,275 | 1,213 | 1,257 | +3.2% | 4,076,000 | 1809億5293万 | +11.24% | 13.02 | 2.8 |
| 02/07 | 1,195 | 1,229 | 1,193 | 1,218 | +2.61% | 3,118,000 | 1753億3864万 | +8.75% | 12.62 | 2.72 |
| 02/06 | 1,180 | 1,195 | 1,172 | 1,187 | +1.63% | 2,301,000 | 1708億7600万 | +6.65% | 12.3 | 2.65 |
| 02/05 | 1,142 | 1,175 | 1,139 | 1,168 | +2.64% | 2,849,000 | 1681億4083万 | +5.51% | 12.1 | 2.61 |
| 02/04 | 1,130 | 1,146 | 1,122 | 1,138 | +0.89% | 2,327,000 | 1638億2214万 | +3.17% | 11.79 | 2.54 |
| 02/01 | 1,125 | 1,153 | 1,070 | 1,128 | -3.51% | 8,548,000 | 1623億8258万 | +2.55% | 11.69 | 2.52 |
| 01/31 | 1,169 | 1,169 | 1,140 | 1,169 | +1.12% | 2,301,000 | 1682億8479万 | +6.56% | 12.11 | 2.61 |
| 01/30 | 1,140 | 1,157 | 1,138 | 1,156 | +2.21% | 2,881,000 | 1664億1336万 | +5.76% | 11.98 | 2.58 |
| 01/29 | 1,181 | 1,182 | 1,128 | 1,131 | -4.56% | 3,058,000 | 1628億1445万 | +3.76% | 11.72 | 2.52 |
| 01/28 | 1,186 | 1,194 | 1,171 | 1,185 | +0.94% | 1,031,000 | 1705億8808万 | +9.02% | 12.28 | 2.64 |
| 01/25 | 1,197 | 1,207 | 1,165 | 1,174 | -0.59% | 2,699,000 | 1690億457万 | +8.6% | 12.16 | 2.62 |
| 01/24 | 1,144 | 1,190 | 1,139 | 1,181 | +2.96% | 3,058,000 | 1700億1226万 | +9.66% | 12.23 | 2.63 |
| 01/23 | 1,152 | 1,160 | 1,143 | 1,147 | -0.52% | 1,909,000 | 1651億1775万 | +7.1% | 11.88 | 2.56 |
| 01/22 | 1,122 | 1,157 | 1,118 | 1,153 | +3.41% | 2,755,000 | 1659億8149万 | +8.06% | 11.94 | 2.57 |
| 01/21 | 1,135 | 1,136 | 1,109 | 1,115 | -0.71% | 1,253,000 | 1605億1115万 | +4.89% | 11.55 | 2.49 |
| 01/18 | 1,115 | 1,133 | 1,111 | 1,123 | +2.46% | 2,413,000 | 1616億6280万 | +5.84% | 11.63 | 2.5 |
| 01/17 | 1,112 | 1,115 | 1,083 | 1,096 | -1.44% | 1,481,000 | 1577億7598万 | +3.49% | 11.35 | 2.44 |
| 01/16 | 1,119 | 1,136 | 1,106 | 1,112 | -0.45% | 2,215,000 | 1600億7928万 | +5.1% | 11.52 | 2.48 |
| 01/15 | 1,103 | 1,136 | 1,102 | 1,117 | +3.23% | 3,664,000 | 1607億9906万 | +5.68% | 11.57 | 2.49 |
| 01/11 | 1,075 | 1,092 | 1,060 | 1,082 | +3.54% | 3,696,000 | 1557億6060万 | +2.66% | 11.21 | 2.41 |
| 01/10 | 1,034 | 1,052 | 1,027 | 1,045 | +1.36% | 1,421,000 | 1504億3422万 | -0.76% | 10.83 | 2.33 |
| 01/09 | 1,030 | 1,040 | 1,027 | 1,031 | -0.39% | 1,633,000 | 1484億1883万 | -2.18% | 10.68 | 2.3 |
| 01/08 | 1,032 | 1,042 | 1,025 | 1,035 | -0.29% | 1,609,000 | 1489億9466万 | -1.9% | 10.72 | 2.31 |
| 01/07 | 1,064 | 1,064 | 1,035 | 1,038 | -1.33% | 2,003,000 | 1494億2652万 | -1.7% | 10.75 | 2.32 |
| 01/04 | 1,050 | 1,055 | 1,039 | 1,052 | +3.14% | 2,492,000 | 1514億4191万 | -0.38% | 10.9 | 2.35 |
| 2012 |
| 12/28 | 1,031 | 1,038 | 1,010 | 1,020 | -1.26% | 2,865,000 | - | -3.5% | - | - |
| 12/27 | 1,050 | 1,054 | 1,019 | 1,033 | -2.36% | 3,076,000 | - | -2.36% | - | - |
| 12/26 | 1,069 | 1,069 | 1,051 | 1,058 | -0.75% | 1,216,000 | - | -0.09% | - | - |
| 12/25 | 1,068 | 1,075 | 1,060 | 1,066 | +1.62% | 1,326,000 | - | +0.76% | - | - |
| 12/21 | 1,068 | 1,069 | 1,045 | 1,049 | 0% | 1,793,000 | - | -0.76% | - | - |
| 12/20 | 1,069 | 1,072 | 1,048 | 1,049 | -2.6% | 2,097,000 | - | -0.66% | - | - |
| 12/19 | 1,085 | 1,085 | 1,064 | 1,077 | 0% | 2,332,000 | - | +2.18% | - | - |
| 12/18 | 1,060 | 1,083 | 1,057 | 1,077 | +2.57% | 2,405,000 | - | +2.38% | - | - |
| 12/17 | 1,068 | 1,068 | 1,046 | 1,050 | -0.57% | 1,126,000 | - | 0% | - | - |
| 12/14 | 1,054 | 1,066 | 1,048 | 1,056 | -0.09% | 2,138,000 | - | +0.67% | - | - |
| 12/13 | 1,050 | 1,069 | 1,046 | 1,057 | +1.54% | 1,828,000 | - | +0.86% | - | - |
| 12/12 | 1,057 | 1,057 | 1,040 | 1,041 | -0.48% | 1,240,000 | - | -0.57% | - | - |
| 12/11 | 1,050 | 1,054 | 1,038 | 1,046 | -0.38% | 928,000 | - | -0.19% | - | - |
| 12/10 | 1,066 | 1,066 | 1,046 | 1,050 | -1.04% | 1,199,000 | - | +0.19% | - | - |
| 12/07 | 1,071 | 1,071 | 1,057 | 1,061 | -1.21% | 831,000 | - | +1.14% | - | - |
| 12/06 | 1,089 | 1,089 | 1,070 | 1,074 | -0.56% | 1,259,000 | - | +2.48% | - | - |
| 12/05 | 1,072 | 1,088 | 1,067 | 1,080 | +0.84% | 2,000,000 | - | +3.35% | - | - |
| 12/04 | 1,052 | 1,072 | 1,050 | 1,071 | +1.42% | 1,089,000 | - | +2.78% | - | - |
| 12/03 | 1,055 | 1,064 | 1,052 | 1,056 | -0.28% | 1,052,000 | - | +1.64% | - | - |
| 11/30 | 1,072 | 1,072 | 1,055 | 1,059 | -0.66% | 1,282,000 | - | +2.12% | - | - |
| 11/29 | 1,050 | 1,071 | 1,050 | 1,066 | +2.01% | 1,191,000 | - | +2.9% | - | - |
| 11/28 | 1,044 | 1,054 | 1,036 | 1,045 | -1.23% | 1,294,000 | - | +1.06% | - | - |
| 11/27 | 1,048 | 1,064 | 1,045 | 1,058 | +0.38% | 1,121,000 | - | +2.42% | - | - |
| 11/26 | 1,061 | 1,069 | 1,050 | 1,054 | -0.75% | 909,000 | - | +2.13% | - | - |
| 11/22 | 1,080 | 1,083 | 1,056 | 1,062 | -0.28% | 1,548,000 | - | +3.01% | - | - |
| 11/21 | 1,058 | 1,080 | 1,056 | 1,065 | +1.24% | 2,584,000 | - | +3.5% | - | - |
| 11/20 | 1,045 | 1,055 | 1,032 | 1,052 | +1.64% | 2,317,000 | - | +2.43% | - | - |
| 11/19 | 1,051 | 1,052 | 1,028 | 1,035 | -0.19% | 1,407,000 | - | +1.07% | - | - |
| 11/16 | 1,021 | 1,055 | 1,019 | 1,037 | +2.47% | 2,555,000 | - | +1.37% | - | - |
| 11/15 | 1,010 | 1,015 | 996 | 1,012 | +0.8% | 1,795,000 | - | -0.78% | - | - |
| 11/14 | 1,021 | 1,024 | 1,003 | 1,004 | -2.43% | 1,717,000 | - | -1.47% | - | - |
| 11/13 | 1,028 | 1,035 | 1,020 | 1,029 | +0.39% | 1,005,000 | - | +1.18% | - | - |
| 11/12 | 1,023 | 1,031 | 1,013 | 1,025 | -0.1% | 1,208,000 | - | +0.89% | - | - |
| 11/09 | 1,033 | 1,033 | 1,016 | 1,026 | -0.77% | 859,000 | - | +0.98% | - | - |
| 11/08 | 1,020 | 1,046 | 1,016 | 1,034 | -0.96% | 1,246,000 | - | +1.77% | - | - |
| 11/07 | 1,061 | 1,061 | 1,043 | 1,044 | -0.67% | 956,000 | - | +2.96% | - | - |
| 11/06 | 1,060 | 1,066 | 1,044 | 1,051 | -0.85% | 1,398,000 | - | +3.75% | - | - |
| 11/05 | 1,059 | 1,066 | 1,050 | 1,060 | +0.28% | 1,193,000 | - | +4.95% | - | - |
| 11/02 | 1,062 | 1,062 | 1,047 | 1,057 | +1.05% | 2,339,000 | - | +4.76% | - | - |
| 11/01 | 1,030 | 1,051 | 1,026 | 1,046 | +4.39% | 4,629,000 | - | +3.77% | - | - |
| 10/31 | 995 | 1,007 | 994 | 1,002 | +0.91% | 1,535,000 | - | -0.5% | - | - |
| 10/30 | 993 | 1,009 | 987 | 993 | +0.2% | 1,886,000 | - | -1.39% | - | - |
