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 | 1,373 | 1,375 | 1,344 | 1,356 | -0.51% | 29,600 | 241億3680万 | +3.27% | 67.71 | 0.97 |
| 03/28 | 1,333 | 1,368 | 1,326 | 1,363 | +1.41% | 38,700 | 242億6140万 | +4.13% | 68.06 | 0.98 |
| 03/27 | 1,321 | 1,349 | 1,321 | 1,344 | -3.17% | 90,200 | 239億2320万 | +3.15% | 67.11 | 0.96 |
| 03/26 | 1,355 | 1,392 | 1,355 | 1,388 | +1.91% | 63,500 | 247億640万 | +7.02% | 69.31 | 0.99 |
| 03/25 | 1,435 | 1,435 | 1,362 | 1,362 | -1.59% | 65,600 | 242億4360万 | +5.83% | 68.01 | 0.98 |
| 03/22 | 1,428 | 1,430 | 1,383 | 1,384 | -3.01% | 61,500 | 246億3520万 | +8.46% | 69.11 | 0.99 |
| 03/21 | 1,393 | 1,428 | 1,393 | 1,427 | +2.37% | 45,200 | 254億60万 | +12.72% | 71.26 | 1.02 |
| 03/19 | 1,424 | 1,436 | 1,380 | 1,394 | -2.11% | 48,100 | 248億1320万 | +11.08% | 69.61 | 1 |
| 03/18 | 1,445 | 1,448 | 1,423 | 1,424 | -1.18% | 42,300 | 253億4720万 | +14.29% | 71.11 | 1.02 |
| 03/15 | 1,440 | 1,447 | 1,422 | 1,441 | +2.64% | 71,600 | 256億4980万 | +16.59% | 71.96 | 1.03 |
| 03/14 | 1,372 | 1,404 | 1,360 | 1,404 | +0.29% | 79,400 | 249億9120万 | +14.33% | 70.11 | 1.01 |
| 03/13 | 1,335 | 1,460 | 1,330 | 1,400 | +7.28% | 232,400 | 249億2000万 | +14.47% | 69.91 | 1 |
| 03/12 | 1,290 | 1,330 | 1,290 | 1,305 | +2.03% | 65,100 | 232億2900万 | +7.41% | 65.16 | 0.93 |
| 03/11 | 1,244 | 1,288 | 1,244 | 1,279 | +4.41% | 43,000 | 227億6620万 | +5.53% | 63.87 | 0.92 |
| 03/08 | 1,211 | 1,255 | 1,211 | 1,225 | -1.13% | 52,500 | 218億500万 | +1.32% | 61.17 | 0.88 |
| 03/07 | 1,269 | 1,282 | 1,239 | 1,239 | -1.98% | 43,200 | 220億5420万 | +2.57% | 61.87 | 0.89 |
| 03/06 | 1,255 | 1,266 | 1,247 | 1,264 | +1.04% | 31,000 | 224億9920万 | +4.72% | 63.12 | 0.9 |
| 03/05 | 1,270 | 1,290 | 1,245 | 1,251 | +0.64% | 77,700 | 222億6780万 | +3.9% | 62.47 | 0.9 |
| 03/04 | 1,225 | 1,249 | 1,217 | 1,243 | +3.07% | 52,500 | 221億2540万 | +3.58% | 62.07 | 0.89 |
| 03/01 | 1,218 | 1,218 | 1,200 | 1,206 | -0.33% | 28,600 | 214億6680万 | +0.84% | 60.22 | 0.86 |
| 02/28 | 1,214 | 1,225 | 1,180 | 1,210 | -0.33% | 36,600 | 215億3800万 | +1.51% | 60.42 | 0.87 |
| 02/27 | 1,212 | 1,219 | 1,199 | 1,214 | -0.65% | 54,800 | 216億920万 | +2.19% | 60.62 | 0.87 |
| 02/26 | 1,214 | 1,243 | 1,214 | 1,222 | -1.77% | 49,900 | 217億5160万 | +3.12% | 61.02 | 0.87 |
| 02/25 | 1,255 | 1,259 | 1,219 | 1,244 | +1.3% | 81,400 | 221億4320万 | +5.16% | 62.12 | 0.89 |
| 02/22 | 1,249 | 1,249 | 1,215 | 1,228 | -2.46% | 53,300 | 218億5840万 | +4.24% | 61.32 | 0.88 |
| 02/21 | 1,220 | 1,264 | 1,214 | 1,259 | +3.54% | 102,800 | 224億1020万 | +7.51% | 62.87 | 0.9 |
| 02/20 | 1,200 | 1,218 | 1,194 | 1,216 | +2.44% | 40,300 | 216億4480万 | +4.47% | 60.72 | 0.87 |
| 02/19 | 1,150 | 1,193 | 1,150 | 1,187 | +4.03% | 37,800 | 211億2860万 | +2.42% | 59.27 | 0.85 |
| 02/18 | 1,102 | 1,141 | 1,102 | 1,141 | +4.68% | 23,800 | 203億980万 | -1.3% | 56.98 | 0.82 |
| 02/15 | 1,123 | 1,127 | 1,062 | 1,090 | -3.8% | 53,800 | 194億200万 | -5.63% | 54.43 | 0.78 |
| 02/14 | 1,159 | 1,159 | 1,130 | 1,133 | -1.73% | 22,900 | 201億6740万 | -1.73% | 56.58 | 0.81 |
| 02/13 | 1,168 | 1,177 | 1,150 | 1,153 | -1.28% | 36,900 | 205億2340万 | +0.17% | 57.57 | 0.83 |
| 02/12 | 1,186 | 1,198 | 1,165 | 1,168 | -0.43% | 58,200 | 207億9040万 | +1.74% | 58.32 | 0.84 |
| 02/08 | 1,189 | 1,204 | 1,139 | 1,173 | -6.08% | 96,700 | 208億7940万 | +2.53% | 58.57 | 0.84 |
| 02/07 | 1,280 | 1,280 | 1,235 | 1,249 | -1.19% | 46,800 | 222億3220万 | +9.75% | 62.37 | 0.89 |
| 02/06 | 1,230 | 1,269 | 1,220 | 1,264 | +5.25% | 56,800 | 224億9920万 | +12.06% | 63.12 | 0.9 |
| 02/05 | 1,221 | 1,221 | 1,201 | 1,201 | -2.67% | 39,000 | 213億7780万 | +7.42% | 59.97 | 0.86 |
| 02/04 | 1,210 | 1,237 | 1,209 | 1,234 | +2.75% | 35,400 | 219億6520万 | +11.17% | 61.62 | 0.88 |
| 02/01 | 1,218 | 1,222 | 1,201 | 1,201 | -1.31% | 35,600 | 213億7780万 | +8.98% | 59.97 | 0.86 |
| 01/31 | 1,215 | 1,225 | 1,205 | 1,217 | +0.75% | 53,500 | 216億6260万 | +11.04% | 60.77 | 0.87 |
| 01/30 | 1,184 | 1,215 | 1,184 | 1,208 | +2.29% | 53,300 | 215億240万 | +11.03% | 60.32 | 0.86 |
| 01/29 | 1,171 | 1,210 | 1,165 | 1,181 | +1.37% | 49,500 | 210億2180万 | +9.45% | 58.97 | 0.85 |
| 01/28 | 1,175 | 1,184 | 1,158 | 1,165 | +2.1% | 37,800 | 207億3700万 | +8.88% | 58.17 | 0.83 |
| 01/25 | 1,139 | 1,144 | 1,132 | 1,141 | +2.52% | 27,500 | 203億980万 | +7.44% | 56.98 | 0.82 |
| 01/24 | 1,100 | 1,116 | 1,092 | 1,113 | +0.45% | 33,000 | 198億1140万 | +5.5% | 55.58 | 0.8 |
| 01/23 | 1,120 | 1,127 | 1,106 | 1,108 | -2.38% | 40,100 | 197億2240万 | +5.62% | 55.33 | 0.79 |
| 01/22 | 1,168 | 1,168 | 1,121 | 1,135 | -2.74% | 60,100 | 202億300万 | +8.82% | 56.68 | 0.81 |
| 01/21 | 1,212 | 1,235 | 1,150 | 1,167 | +4.01% | 93,600 | 207億7260万 | +12.64% | 58.27 | 0.84 |
| 01/18 | 1,090 | 1,130 | 1,080 | 1,122 | +5.85% | 49,400 | 199億7160万 | +9.25% | 56.03 | 0.8 |
| 01/17 | 1,065 | 1,070 | 1,040 | 1,060 | -0.38% | 25,700 | 188億6800万 | +3.92% | 52.93 | 0.76 |
| 01/16 | 1,104 | 1,104 | 1,064 | 1,064 | -3.36% | 22,700 | 189億3920万 | +4.72% | 53.13 | 0.76 |
| 01/15 | 1,105 | 1,128 | 1,088 | 1,101 | -0.36% | 42,200 | 195億9780万 | +8.9% | 54.98 | 0.79 |
| 01/11 | 1,120 | 1,120 | 1,080 | 1,105 | -1.07% | 31,300 | 196億6900万 | +9.95% | 55.18 | 0.79 |
| 01/10 | 1,055 | 1,140 | 1,055 | 1,117 | +5.88% | 47,600 | 198億8260万 | +11.92% | 55.78 | 0.8 |
| 01/09 | 1,063 | 1,063 | 1,050 | 1,055 | -0.75% | 10,400 | 187億7900万 | +6.57% | 52.68 | 0.76 |
| 01/08 | 1,078 | 1,078 | 1,058 | 1,063 | -1.39% | 6,500 | 189億2140万 | +7.81% | 53.08 | 0.76 |
| 01/07 | 1,090 | 1,090 | 1,062 | 1,078 | +0.56% | 21,700 | 191億8840万 | +9.89% | 53.83 | 0.77 |
| 01/04 | 1,046 | 1,078 | 1,039 | 1,072 | +5% | 31,200 | 190億8160万 | +9.95% | 53.53 | 0.77 |
| 2012 |
| 12/28 | 1,020 | 1,038 | 1,017 | 1,021 | +0.29% | 12,100 | - | +5.37% | - | - |
| 12/27 | 1,010 | 1,019 | 1,004 | 1,018 | +0.79% | 12,900 | - | +5.6% | - | - |
| 12/26 | 1,010 | 1,019 | 1,002 | 1,010 | +0.6% | 15,300 | - | +5.32% | - | - |
| 12/25 | 1,019 | 1,025 | 1,002 | 1,004 | -1.47% | 17,100 | - | +5.24% | - | - |
| 12/21 | 1,044 | 1,050 | 1,000 | 1,019 | -2.86% | 24,600 | - | +7.38% | - | - |
| 12/20 | 1,025 | 1,050 | 1,008 | 1,049 | +2.34% | 32,000 | - | +11.24% | - | - |
| 12/19 | 983 | 1,035 | 978 | 1,025 | +4.91% | 37,800 | - | +9.74% | - | - |
| 12/18 | 984 | 984 | 977 | 977 | +0.72% | 15,500 | - | +5.39% | - | - |
| 12/17 | 982 | 984 | 970 | 970 | +0.83% | 12,400 | - | +5.32% | - | - |
| 12/14 | 960 | 972 | 960 | 962 | -0.82% | 18,000 | - | +5.02% | - | - |
| 12/13 | 956 | 981 | 956 | 970 | +1.78% | 31,900 | - | +6.48% | - | - |
| 12/12 | 954 | 955 | 950 | 953 | +0.32% | 4,600 | - | +5.07% | - | - |
| 12/11 | 957 | 957 | 950 | 950 | -0.73% | 4,900 | - | +5.2% | - | - |
| 12/10 | 985 | 985 | 955 | 957 | +0.21% | 10,600 | - | +6.33% | - | - |
| 12/07 | 965 | 966 | 955 | 955 | +0.53% | 11,600 | - | +6.58% | - | - |
| 12/06 | 949 | 950 | 936 | 950 | +0.11% | 6,900 | - | +6.5% | - | - |
| 12/05 | 938 | 949 | 935 | 949 | +0.11% | 8,500 | - | +6.87% | - | - |
| 12/04 | 933 | 948 | 933 | 948 | +1.28% | 10,000 | - | +7.24% | - | - |
| 12/03 | 940 | 940 | 929 | 936 | +0.43% | 7,400 | - | +6.24% | - | - |
| 11/30 | 939 | 939 | 927 | 932 | -0.75% | 6,900 | - | +6.03% | - | - |
| 11/29 | 932 | 942 | 932 | 939 | +0.75% | 8,500 | - | +7.07% | - | - |
| 11/28 | 930 | 936 | 930 | 932 | -0.53% | 6,600 | - | +6.64% | - | - |
| 11/27 | 941 | 941 | 934 | 937 | -0.32% | 16,600 | - | +7.33% | - | - |
| 11/26 | 940 | 943 | 940 | 940 | +2.29% | 28,900 | - | +7.8% | - | - |
| 11/22 | 920 | 920 | 913 | 919 | +1.66% | 12,400 | - | +5.63% | - | - |
| 11/21 | 897 | 904 | 893 | 904 | +1.57% | 9,800 | - | +4.03% | - | - |
| 11/20 | 897 | 897 | 890 | 890 | +0.11% | 6,500 | - | +2.42% | - | - |
| 11/19 | 878 | 899 | 878 | 889 | +1.72% | 12,900 | - | +2.3% | - | - |
| 11/16 | 862 | 874 | 860 | 874 | +1.39% | 11,300 | - | +0.58% | - | - |
| 11/15 | 836 | 863 | 836 | 862 | +3.48% | 12,700 | - | -0.92% | - | - |
| 11/14 | 833 | 836 | 831 | 833 | -0.36% | 7,600 | - | -4.47% | - | - |
| 11/13 | 837 | 837 | 834 | 836 | -0.12% | 4,500 | - | -4.46% | - | - |
| 11/12 | 843 | 844 | 837 | 837 | -0.71% | 7,400 | - | -4.67% | - | - |
| 11/09 | 852 | 852 | 842 | 843 | -1.06% | 8,900 | - | -4.31% | - | - |
| 11/08 | 855 | 857 | 852 | 852 | -0.7% | 7,900 | - | -3.62% | - | - |
| 11/07 | 860 | 862 | 857 | 858 | 0% | 9,600 | - | -3.27% | - | - |
| 11/06 | 860 | 860 | 857 | 858 | -0.23% | 3,200 | - | -3.49% | - | - |
| 11/05 | 854 | 860 | 854 | 860 | -0.23% | 7,300 | - | -3.59% | - | - |
| 11/02 | 858 | 868 | 858 | 862 | +0.47% | 11,600 | - | -3.69% | - | - |
| 11/01 | 863 | 865 | 858 | 858 | -0.35% | 4,800 | - | -4.35% | - | - |
| 10/31 | 854 | 869 | 854 | 861 | +1.18% | 6,500 | - | -4.33% | - | - |
| 10/30 | 870 | 871 | 851 | 851 | -2.3% | 17,200 | - | -5.76% | - | - |
