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 | 1,290 | 1,302 | 1,287 | 1,287 | -0.31% | 146,600 | 302億5224万 | -1.68% | 9.08 | 0.75 |
| 03/28 | 1,314 | 1,315 | 1,290 | 1,291 | -1.68% | 168,700 | 303億4626万 | -1.45% | 9.1 | 0.76 |
| 03/27 | 1,300 | 1,314 | 1,282 | 1,313 | +0.69% | 164,600 | 308億6339万 | +0.15% | 9.26 | 0.77 |
| 03/26 | 1,300 | 1,316 | 1,298 | 1,304 | +0.23% | 168,600 | 306億5184万 | -0.61% | 9.2 | 0.76 |
| 03/25 | 1,328 | 1,330 | 1,298 | 1,301 | -0.46% | 350,100 | 305億8132万 | -0.99% | 9.18 | 0.76 |
| 03/22 | 1,344 | 1,344 | 1,303 | 1,307 | -2.9% | 393,900 | 307億2236万 | -0.68% | 9.22 | 0.76 |
| 03/21 | 1,349 | 1,359 | 1,343 | 1,346 | +0.52% | 372,800 | 316億3909万 | +2.12% | 9.49 | 0.79 |
| 03/19 | 1,342 | 1,351 | 1,334 | 1,339 | +1.29% | 239,700 | 314億7455万 | +1.52% | 9.44 | 0.78 |
| 03/18 | 1,320 | 1,334 | 1,308 | 1,322 | -0.23% | 201,200 | 310億7495万 | +0.08% | 9.32 | 0.77 |
| 03/15 | 1,339 | 1,340 | 1,323 | 1,325 | -0.53% | 294,000 | 311億4546万 | 0% | 9.34 | 0.77 |
| 03/14 | 1,313 | 1,335 | 1,313 | 1,332 | +1.6% | 186,400 | 313億1001万 | +0.08% | 9.39 | 0.78 |
| 03/13 | 1,328 | 1,335 | 1,305 | 1,311 | -1.21% | 157,100 | 308億1638万 | -1.94% | 9.25 | 0.77 |
| 03/12 | 1,334 | 1,343 | 1,322 | 1,327 | +0.38% | 196,100 | 311億9248万 | -1.12% | 9.36 | 0.78 |
| 03/11 | 1,325 | 1,327 | 1,312 | 1,322 | +1.3% | 187,500 | 310億7495万 | -1.93% | 9.32 | 0.77 |
| 03/08 | 1,304 | 1,323 | 1,295 | 1,305 | -0.15% | 326,400 | 306億7534万 | -3.55% | 9.2 | 0.76 |
| 03/07 | 1,330 | 1,330 | 1,300 | 1,307 | -1.58% | 225,400 | 307億2236万 | -3.76% | 9.22 | 0.76 |
| 03/06 | 1,340 | 1,342 | 1,318 | 1,328 | +0.61% | 256,700 | 312億1598万 | -2.35% | 9.37 | 0.78 |
| 03/05 | 1,305 | 1,337 | 1,302 | 1,320 | +2.17% | 317,300 | 310億2793万 | -2.94% | 9.31 | 0.77 |
| 03/04 | 1,308 | 1,308 | 1,286 | 1,292 | +1.1% | 184,900 | 303億6977万 | -5.14% | 9.11 | 0.76 |
| 03/01 | 1,298 | 1,299 | 1,276 | 1,278 | -1.24% | 303,400 | 300億4068万 | -6.37% | 9.01 | 0.75 |
| 02/28 | 1,275 | 1,296 | 1,272 | 1,294 | +2.45% | 234,200 | 304億1678万 | -5.34% | 9.13 | 0.76 |
| 02/27 | 1,285 | 1,285 | 1,251 | 1,263 | -1.94% | 271,100 | 296億8809万 | -7.74% | 8.91 | 0.74 |
| 02/26 | 1,302 | 1,304 | 1,281 | 1,288 | -1.53% | 222,500 | 302億7574万 | -6.19% | 9.08 | 0.75 |
| 02/25 | 1,322 | 1,328 | 1,298 | 1,308 | +0.31% | 305,700 | 307億4586万 | -4.94% | 9.22 | 0.76 |
| 02/22 | 1,310 | 1,318 | 1,278 | 1,304 | -0.53% | 409,400 | 306億5184万 | -5.37% | 9.2 | 0.76 |
| 02/21 | 1,311 | 1,342 | 1,308 | 1,311 | -0.83% | 350,000 | 308億1638万 | -4.93% | 9.25 | 0.77 |
| 02/20 | 1,330 | 1,345 | 1,320 | 1,322 | -1.49% | 344,900 | 310億7495万 | -4.13% | 9.32 | 0.77 |
| 02/19 | 1,343 | 1,355 | 1,338 | 1,342 | -0.96% | 171,600 | 315億4507万 | -2.75% | 9.46 | 0.78 |
| 02/18 | 1,342 | 1,358 | 1,332 | 1,355 | +0.97% | 214,300 | 318億5065万 | -1.88% | 9.56 | 0.79 |
| 02/15 | 1,355 | 1,356 | 1,323 | 1,342 | -1.61% | 282,600 | 315億4507万 | -2.75% | 9.46 | 0.78 |
| 02/14 | 1,362 | 1,400 | 1,362 | 1,364 | -0.73% | 230,800 | 320億6220万 | -1.23% | 9.62 | 0.8 |
| 02/13 | 1,373 | 1,387 | 1,357 | 1,374 | -0.87% | 225,400 | 322億9726万 | -0.36% | 9.69 | 0.8 |
| 02/12 | 1,430 | 1,445 | 1,385 | 1,386 | -3.21% | 278,600 | 325億7933万 | +0.36% | 9.77 | 0.81 |
| 02/08 | 1,461 | 1,470 | 1,428 | 1,432 | -2.72% | 250,500 | 336億6061万 | +3.62% | 10.1 | 0.84 |
| 02/07 | 1,461 | 1,490 | 1,457 | 1,472 | +0.41% | 271,700 | 346億85万 | +6.59% | 10.38 | 0.86 |
| 02/06 | 1,472 | 1,485 | 1,461 | 1,466 | +0.96% | 357,200 | 344億5981万 | +6.46% | 10.34 | 0.86 |
| 02/05 | 1,438 | 1,466 | 1,435 | 1,452 | -1.09% | 353,500 | 341億3073万 | +5.68% | 10.24 | 0.85 |
| 02/04 | 1,465 | 1,471 | 1,432 | 1,468 | +1.24% | 514,100 | 345億683万 | +7.23% | 10.35 | 0.86 |
| 02/01 | 1,445 | 1,474 | 1,444 | 1,450 | +1.05% | 823,100 | 340億8372万 | +6.38% | 10.23 | 0.85 |
| 01/31 | 1,375 | 1,441 | 1,366 | 1,435 | +5.51% | 1,348,200 | 337億3113万 | +5.67% | 10.12 | 0.84 |
| 01/30 | 1,340 | 1,360 | 1,322 | 1,360 | +1.95% | 328,600 | 319億6818万 | +0.37% | 9.59 | 0.8 |
| 01/29 | 1,342 | 1,343 | 1,324 | 1,334 | -1.69% | 412,300 | 313億5702万 | -1.62% | 9.41 | 0.78 |
| 01/28 | 1,374 | 1,389 | 1,354 | 1,357 | -0.29% | 323,000 | 318億9766万 | -0.15% | 9.57 | 0.79 |
| 01/25 | 1,360 | 1,365 | 1,346 | 1,361 | +1.34% | 266,300 | 319億9168万 | -0.15% | 9.6 | 0.8 |
| 01/24 | 1,313 | 1,360 | 1,312 | 1,343 | +0.37% | 343,400 | 315億6857万 | -1.9% | 9.47 | 0.79 |
| 01/23 | 1,355 | 1,355 | 1,328 | 1,338 | -1.91% | 270,300 | 314億5104万 | -2.76% | 9.44 | 0.78 |
| 01/22 | 1,385 | 1,385 | 1,351 | 1,364 | -0.44% | 276,400 | 320億6220万 | -1.23% | 9.62 | 0.8 |
| 01/21 | 1,357 | 1,392 | 1,343 | 1,370 | +1.78% | 574,400 | 322億324万 | -1.15% | 9.66 | 0.8 |
| 01/18 | 1,340 | 1,358 | 1,333 | 1,346 | +1.89% | 348,600 | 316億3909万 | -3.1% | 9.49 | 0.79 |
| 01/17 | 1,328 | 1,354 | 1,309 | 1,321 | -0.08% | 407,000 | 310億5144万 | -5.24% | 9.32 | 0.77 |
| 01/16 | 1,342 | 1,345 | 1,320 | 1,322 | -1.64% | 348,400 | 310億7495万 | -5.57% | 9.32 | 0.77 |
| 01/15 | 1,360 | 1,361 | 1,323 | 1,344 | -1.47% | 608,800 | 315億9208万 | -4.41% | 9.48 | 0.79 |
| 01/11 | 1,359 | 1,369 | 1,345 | 1,364 | +1.72% | 408,300 | 320億6220万 | -3.4% | 9.62 | 0.8 |
| 01/10 | 1,353 | 1,355 | 1,334 | 1,341 | -0.59% | 358,500 | 315億2156万 | -5.36% | 9.46 | 0.78 |
| 01/09 | 1,336 | 1,359 | 1,317 | 1,349 | +1.05% | 365,000 | 317億961万 | -5.6% | 9.51 | 0.79 |
| 01/08 | 1,387 | 1,390 | 1,327 | 1,335 | -4.91% | 688,300 | 313億8053万 | -7.23% | 9.42 | 0.78 |
| 01/07 | 1,436 | 1,438 | 1,397 | 1,404 | -1.61% | 308,900 | 330億244万 | -3.17% | 9.9 | 0.82 |
| 01/04 | 1,448 | 1,449 | 1,416 | 1,427 | +2.22% | 348,400 | 335億4308万 | -2.06% | 10.06 | 0.83 |
| 2012 |
| 12/28 | 1,405 | 1,406 | 1,384 | 1,396 | +0.43% | 252,000 | - | -4.64% | - | - |
| 12/27 | 1,389 | 1,405 | 1,376 | 1,390 | +0.87% | 391,100 | - | -5.44% | - | - |
| 12/26 | 1,338 | 1,380 | 1,328 | 1,378 | +4.31% | 287,100 | - | -6.58% | - | - |
| 12/25 | 1,322 | 1,345 | 1,318 | 1,321 | +0.3% | 274,600 | - | -10.8% | - | - |
| 12/21 | 1,355 | 1,355 | 1,305 | 1,317 | -1.79% | 616,400 | - | -11.55% | - | - |
| 12/20 | 1,371 | 1,373 | 1,331 | 1,341 | 0% | 494,400 | - | -10.42% | - | - |
| 12/19 | 1,383 | 1,388 | 1,314 | 1,341 | -3.73% | 1,331,300 | - | -10.72% | - | - |
| 12/18 | 1,418 | 1,418 | 1,370 | 1,393 | -2.11% | 716,400 | - | -7.5% | - | - |
| 12/17 | 1,461 | 1,479 | 1,418 | 1,423 | -2.27% | 408,800 | - | -5.45% | - | - |
| 12/14 | 1,510 | 1,510 | 1,443 | 1,456 | -3.51% | 901,500 | - | -3.13% | - | - |
| 12/13 | 1,525 | 1,545 | 1,497 | 1,509 | +0.73% | 557,900 | - | +0.6% | - | - |
| 12/12 | 1,475 | 1,506 | 1,475 | 1,498 | +1.15% | 289,000 | - | +0.13% | - | - |
| 12/11 | 1,476 | 1,488 | 1,470 | 1,481 | +0.27% | 168,700 | - | -0.74% | - | - |
| 12/10 | 1,460 | 1,492 | 1,459 | 1,477 | +1.86% | 508,300 | - | -0.67% | - | - |
| 12/07 | 1,474 | 1,474 | 1,430 | 1,450 | -1.02% | 327,500 | - | -1.76% | - | - |
| 12/06 | 1,492 | 1,493 | 1,455 | 1,465 | -0.95% | 343,200 | - | +0.07% | - | - |
| 12/05 | 1,467 | 1,484 | 1,462 | 1,479 | -0.07% | 393,500 | - | +1.86% | - | - |
| 12/04 | 1,480 | 1,493 | 1,464 | 1,480 | -0.6% | 319,500 | - | +2.92% | - | - |
| 12/03 | 1,493 | 1,518 | 1,475 | 1,489 | +0.54% | 568,800 | - | +4.56% | - | - |
| 11/30 | 1,486 | 1,533 | 1,460 | 1,481 | -10.02% | 2,158,600 | - | +5.04% | - | - |
| 11/29 | 1,624 | 1,666 | 1,598 | 1,646 | +3.07% | 420,600 | - | +17.74% | - | - |
| 11/28 | 1,614 | 1,672 | 1,590 | 1,597 | -0.44% | 851,500 | - | +15.89% | - | - |
| 11/27 | 1,591 | 1,610 | 1,561 | 1,604 | +0.56% | 304,600 | - | +17.85% | - | - |
| 11/26 | 1,632 | 1,638 | 1,586 | 1,595 | -0.25% | 333,500 | - | +18.68% | - | - |
| 11/22 | 1,560 | 1,603 | 1,550 | 1,599 | +4.31% | 504,400 | - | +20.5% | - | - |
| 11/21 | 1,518 | 1,568 | 1,516 | 1,533 | +0.33% | 392,900 | - | +17.11% | - | - |
| 11/20 | 1,530 | 1,557 | 1,506 | 1,528 | +0.86% | 367,800 | - | +18.08% | - | - |
| 11/19 | 1,585 | 1,587 | 1,503 | 1,515 | -1.62% | 386,000 | - | +18.36% | - | - |
| 11/16 | 1,502 | 1,540 | 1,502 | 1,540 | +2.53% | 405,700 | - | +21.64% | - | - |
| 11/15 | 1,486 | 1,509 | 1,464 | 1,502 | +1.42% | 382,400 | - | +20.26% | - | - |
| 11/14 | 1,444 | 1,491 | 1,439 | 1,481 | +4% | 703,200 | - | +20.02% | - | - |
| 11/13 | 1,374 | 1,425 | 1,373 | 1,424 | +3.71% | 387,200 | - | +16.82% | - | - |
| 11/12 | 1,380 | 1,387 | 1,351 | 1,373 | -0.22% | 341,300 | - | +13.66% | - | - |
| 11/09 | 1,355 | 1,389 | 1,355 | 1,376 | 0% | 287,800 | - | +14.76% | - | - |
| 11/08 | 1,380 | 1,399 | 1,366 | 1,376 | -2.06% | 412,000 | - | +15.73% | - | - |
| 11/07 | 1,394 | 1,412 | 1,371 | 1,405 | +0.5% | 548,100 | - | +19.27% | - | - |
| 11/06 | 1,390 | 1,444 | 1,379 | 1,398 | +2.04% | 1,542,100 | - | +19.59% | - | - |
| 11/05 | 1,307 | 1,384 | 1,301 | 1,370 | +15.42% | 1,928,200 | - | +18.21% | - | - |
| 11/02 | 1,171 | 1,187 | 1,169 | 1,187 | +1.98% | 215,400 | - | +3.04% | - | - |
| 11/01 | 1,165 | 1,172 | 1,145 | 1,164 | +0.26% | 125,100 | - | +0.95% | - | - |
| 10/31 | 1,149 | 1,168 | 1,149 | 1,161 | +2.74% | 134,800 | - | +0.52% | - | - |
| 10/30 | 1,128 | 1,146 | 1,121 | 1,130 | +0.62% | 245,600 | - | -2.59% | - | - |
