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 | 1,162 | 1,167 | 1,131 | 1,154 | -0.09% | 196,500 | 416億9493万 | -4.31% | - | 0.35 |
03/28 | 1,203 | 1,204 | 1,142 | 1,155 | -4.55% | 293,600 | 417億3106万 | -4.23% | - | 0.35 |
03/27 | 1,201 | 1,210 | 1,195 | 1,210 | -1.14% | 112,600 | 437億1826万 | +0.17% | - | 0.37 |
03/26 | 1,215 | 1,241 | 1,210 | 1,224 | +0.58% | 134,900 | 442億2409万 | +1.41% | - | 0.37 |
03/25 | 1,230 | 1,241 | 1,210 | 1,217 | -0.49% | 221,600 | 439億7117万 | +0.83% | - | 0.37 |
03/22 | 1,270 | 1,270 | 1,215 | 1,223 | -3.78% | 412,000 | 441億8796万 | +1.16% | - | 0.37 |
03/21 | 1,359 | 1,359 | 1,266 | 1,271 | -5.15% | 440,000 | 459億2224万 | +4.95% | - | 0.39 |
03/19 | 1,315 | 1,343 | 1,304 | 1,340 | +3.55% | 191,800 | 484億1526万 | +10.56% | - | 0.41 |
03/18 | 1,296 | 1,300 | 1,251 | 1,294 | -1.07% | 259,900 | 467億5325万 | +6.77% | - | 0.4 |
03/15 | 1,268 | 1,309 | 1,263 | 1,308 | +3.81% | 319,200 | 472億5908万 | +7.48% | - | 0.4 |
03/14 | 1,226 | 1,260 | 1,225 | 1,260 | +3.45% | 233,800 | 455億2480万 | +2.86% | - | 0.39 |
03/13 | 1,220 | 1,233 | 1,211 | 1,218 | +1.08% | 148,100 | 440億730万 | -1.3% | - | 0.37 |
03/12 | 1,222 | 1,250 | 1,200 | 1,205 | -1.39% | 221,600 | 435億3760万 | -2.74% | - | 0.37 |
03/11 | 1,211 | 1,223 | 1,210 | 1,222 | +1.24% | 117,200 | 441億5183万 | -1.85% | - | 0.37 |
03/08 | 1,194 | 1,207 | 1,182 | 1,207 | +2.37% | 139,800 | 436億987万 | -3.05% | - | 0.37 |
03/07 | 1,192 | 1,209 | 1,179 | 1,179 | -2.56% | 156,800 | 425億9820万 | -5.38% | - | 0.36 |
03/06 | 1,227 | 1,228 | 1,200 | 1,210 | -0.25% | 118,200 | 437億1826万 | -2.97% | - | 0.37 |
03/05 | 1,220 | 1,222 | 1,198 | 1,213 | +0.25% | 178,500 | 438億2665万 | -2.26% | - | 0.37 |
03/04 | 1,215 | 1,229 | 1,187 | 1,210 | +2.11% | 284,000 | 437億1826万 | -2.02% | - | 0.37 |
03/01 | 1,133 | 1,185 | 1,118 | 1,185 | +4.59% | 243,800 | 428億1499万 | -3.5% | - | 0.36 |
02/28 | 1,110 | 1,135 | 1,102 | 1,133 | +3.85% | 239,800 | 409億3619万 | -7.28% | - | 0.35 |
02/27 | 1,121 | 1,130 | 1,091 | 1,091 | -1.53% | 299,100 | 394億1869万 | -10.35% | - | 0.33 |
02/26 | 1,130 | 1,148 | 1,107 | 1,108 | -3.23% | 294,100 | 400億3292万 | -8.73% | - | 0.34 |
02/25 | 1,175 | 1,178 | 1,141 | 1,145 | -1.29% | 238,000 | 413億6976万 | -5.45% | - | 0.35 |
02/22 | 1,150 | 1,172 | 1,146 | 1,160 | +0.26% | 306,800 | 419億1172万 | -3.97% | - | 0.36 |
02/21 | 1,192 | 1,205 | 1,157 | 1,157 | -4.62% | 331,400 | 418億333万 | -3.82% | - | 0.35 |
02/20 | 1,199 | 1,226 | 1,193 | 1,213 | +1.68% | 220,000 | 438億2665万 | +1.17% | - | 0.37 |
02/19 | 1,224 | 1,224 | 1,166 | 1,193 | -2.61% | 400,000 | 431億403万 | -0.08% | - | 0.37 |
02/18 | 1,240 | 1,257 | 1,225 | 1,225 | -2.39% | 280,800 | 442億6022万 | +2.94% | - | 0.38 |
02/15 | 1,271 | 1,272 | 1,203 | 1,255 | -1.95% | 348,700 | 453億4414万 | +6% | - | 0.38 |
02/14 | 1,271 | 1,298 | 1,263 | 1,280 | -0.31% | 212,700 | 462億4741万 | +8.75% | - | 0.39 |
02/13 | 1,350 | 1,350 | 1,264 | 1,284 | -4.89% | 419,600 | 463億9194万 | +9.93% | - | 0.39 |
02/12 | 1,450 | 1,460 | 1,345 | 1,350 | -5% | 315,800 | 487億7657万 | +16.08% | - | 0.41 |
02/08 | 1,480 | 1,491 | 1,407 | 1,421 | -5.58% | 293,500 | 513億4186万 | +23.03% | - | 0.44 |
02/07 | 1,490 | 1,550 | 1,459 | 1,505 | +1.69% | 545,400 | 543億7684万 | +31.67% | - | 0.46 |
02/06 | 1,397 | 1,480 | 1,388 | 1,480 | +10.45% | 637,400 | 534億7357万 | +31.44% | - | 0.45 |
02/05 | 1,325 | 1,470 | 1,300 | 1,340 | -1.03% | 500,900 | 484億1526万 | +20.72% | - | 0.41 |
02/04 | 1,246 | 1,355 | 1,243 | 1,354 | +10.62% | 491,000 | 489億2109万 | +23.2% | - | 0.41 |
02/01 | 1,330 | 1,330 | 1,223 | 1,224 | -1.84% | 339,500 | 442億2409万 | +12.4% | - | 0.37 |
01/31 | 1,236 | 1,267 | 1,211 | 1,247 | +4.97% | 603,400 | 450億5510万 | +14.61% | - | 0.38 |
01/30 | 1,110 | 1,188 | 1,102 | 1,188 | +11.13% | 508,600 | 429億2338万 | +9.7% | - | 0.36 |
01/29 | 1,110 | 1,110 | 1,037 | 1,069 | +0.19% | 388,900 | 386億2382万 | -1.11% | - | 0.33 |
01/28 | 1,057 | 1,073 | 1,045 | 1,067 | +3.29% | 233,400 | 385億5155万 | -1.2% | - | 0.33 |
01/25 | 1,035 | 1,055 | 1,030 | 1,033 | +0.78% | 208,100 | 373億2311万 | -4.26% | - | 0.32 |
01/24 | 1,004 | 1,028 | 992 | 1,025 | +1.89% | 201,800 | 370億3406万 | -4.92% | - | 0.31 |
01/23 | 1,019 | 1,020 | 1,002 | 1,006 | -1.37% | 104,500 | 363億4758万 | -6.59% | - | 0.31 |
01/22 | 1,035 | 1,036 | 1,007 | 1,020 | -2.11% | 247,700 | 368億5341万 | -5.12% | - | 0.31 |
01/21 | 1,057 | 1,058 | 1,037 | 1,042 | -1.42% | 249,800 | 376億4828万 | -2.89% | - | 0.32 |
01/18 | 1,051 | 1,060 | 1,033 | 1,057 | +2.22% | 213,800 | 381億9025万 | -1.21% | - | 0.32 |
01/17 | 1,055 | 1,065 | 1,016 | 1,034 | -1.71% | 262,500 | 373億5924万 | -3% | - | 0.32 |
01/16 | 1,100 | 1,100 | 1,051 | 1,052 | -4.97% | 162,200 | 380億959万 | -1.03% | - | 0.32 |
01/15 | 1,101 | 1,110 | 1,082 | 1,107 | +2.31% | 99,900 | 399億9679万 | +4.63% | - | 0.34 |
01/11 | 1,092 | 1,095 | 1,070 | 1,082 | +0.46% | 119,200 | 390億9352万 | +2.95% | - | 0.33 |
01/10 | 1,076 | 1,088 | 1,069 | 1,077 | +0.75% | 68,300 | 389億1286万 | +3.06% | - | 0.33 |
01/09 | 1,078 | 1,088 | 1,052 | 1,069 | -0.93% | 120,700 | 386億2382万 | +2.89% | - | 0.33 |
01/08 | 1,128 | 1,140 | 1,067 | 1,079 | -5.27% | 137,700 | 389億8512万 | +4.35% | - | 0.33 |
01/07 | 1,161 | 1,167 | 1,130 | 1,139 | -0.78% | 66,100 | 411億5297万 | +10.69% | - | 0.35 |
01/04 | 1,153 | 1,158 | 1,132 | 1,148 | +2.5% | 96,600 | 414億7815万 | +12.33% | - | 0.35 |
2012 |
12/28 | 1,114 | 1,120 | 1,090 | 1,120 | +2.1% | 92,100 | - | +10.56% | - | - |
12/27 | 1,084 | 1,097 | 1,071 | 1,097 | +2.05% | 87,600 | - | +9.05% | - | - |
12/26 | 1,045 | 1,085 | 1,037 | 1,075 | +1.42% | 192,500 | - | +7.61% | - | - |
12/25 | 1,107 | 1,108 | 1,041 | 1,060 | -4.16% | 243,700 | - | +6.53% | - | - |
12/21 | 1,192 | 1,192 | 1,085 | 1,106 | -7.21% | 372,200 | - | +11.72% | - | - |
12/20 | 1,142 | 1,200 | 1,140 | 1,192 | +4.47% | 247,400 | - | +21.38% | - | - |
12/19 | 1,121 | 1,147 | 1,121 | 1,141 | +2.15% | 190,600 | - | +17.51% | - | - |
12/18 | 1,066 | 1,121 | 1,065 | 1,117 | +6.38% | 203,300 | - | +16.23% | - | - |
12/17 | 1,048 | 1,055 | 1,036 | 1,050 | +0.96% | 94,300 | - | +10.18% | - | - |
12/14 | 1,015 | 1,043 | 1,001 | 1,040 | +1.46% | 116,100 | - | +9.7% | - | - |
12/13 | 990 | 1,028 | 987 | 1,025 | +4.17% | 170,000 | - | +8.58% | - | - |
12/12 | 966 | 984 | 950 | 984 | +2.29% | 168,600 | - | +4.57% | - | - |
12/11 | 962 | 963 | 946 | 962 | +0.1% | 48,400 | - | +2.56% | - | - |
12/10 | 989 | 996 | 961 | 961 | -1.33% | 50,800 | - | +2.56% | - | - |
12/07 | 983 | 989 | 971 | 974 | +0.41% | 94,000 | - | +3.62% | - | - |
12/06 | 950 | 978 | 950 | 970 | +2.86% | 141,600 | - | +2.97% | - | - |
12/05 | 925 | 943 | 923 | 943 | +2.5% | 91,800 | - | -0.42% | - | - |
12/04 | 938 | 938 | 920 | 920 | -1.81% | 67,900 | - | -3.46% | - | - |
12/03 | 939 | 944 | 932 | 937 | +0.64% | 61,700 | - | -2.29% | - | - |
11/30 | 940 | 945 | 931 | 931 | -0.96% | 60,000 | - | -3.52% | - | - |
11/29 | 940 | 946 | 931 | 940 | +0.75% | 67,700 | - | -3.39% | - | - |
11/28 | 959 | 959 | 922 | 933 | -2.71% | 150,600 | - | -4.8% | - | - |
11/27 | 950 | 963 | 930 | 959 | +0.31% | 142,700 | - | -2.84% | - | - |
11/26 | 964 | 1,002 | 944 | 956 | +1.92% | 305,900 | - | -3.63% | - | - |
11/22 | 940 | 948 | 929 | 938 | +0.21% | 129,500 | - | -6.01% | - | - |
11/21 | 945 | 950 | 920 | 936 | +1.19% | 130,600 | - | -6.59% | - | - |
11/20 | 961 | 961 | 919 | 925 | -4.05% | 200,300 | - | -7.96% | - | - |
11/19 | 940 | 973 | 940 | 964 | +2.77% | 160,000 | - | -4.46% | - | - |
11/16 | 909 | 950 | 909 | 938 | +3.08% | 261,700 | - | -7.13% | - | - |
11/15 | 913 | 923 | 903 | 910 | -0.22% | 135,600 | - | -10.17% | - | - |
11/14 | 903 | 913 | 896 | 912 | +1.9% | 85,000 | - | -10.32% | - | - |
11/13 | 905 | 917 | 894 | 895 | -1.65% | 146,100 | - | -12.34% | - | - |
11/12 | 930 | 930 | 910 | 910 | -2.15% | 93,100 | - | -11.22% | - | - |
11/09 | 923 | 934 | 916 | 930 | -0.85% | 116,700 | - | -9.62% | - | - |
11/08 | 932 | 938 | 926 | 938 | -0.95% | 159,100 | - | -9.02% | - | - |
11/07 | 922 | 947 | 916 | 947 | +2.82% | 242,000 | - | -8.33% | - | - |
11/06 | 915 | 943 | 908 | 921 | -0.97% | 302,500 | - | -11.27% | - | - |
11/05 | 929 | 940 | 883 | 930 | -9.97% | 661,300 | - | -10.92% | - | - |
11/02 | 1,051 | 1,060 | 1,021 | 1,033 | -1.24% | 156,500 | - | -1.71% | - | - |
11/01 | 1,070 | 1,072 | 1,043 | 1,046 | -2.97% | 138,100 | - | -0.66% | - | - |
10/31 | 1,104 | 1,112 | 1,078 | 1,078 | -1.1% | 111,100 | - | +2.28% | - | - |
10/30 | 1,092 | 1,104 | 1,065 | 1,090 | +1.11% | 196,300 | - | +3.22% | - | - |