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 | 4,265 | 4,540 | 4,265 | 4,505 | +3.92% | 184,500 | 911億4920万 | +15.25% | 16.18 | 2.72 |
| 03/28 | 4,070 | 4,685 | 4,055 | 4,335 | +8.78% | 273,200 | 877億960万 | +11.5% | 15.57 | 2.62 |
| 03/27 | 3,950 | 4,030 | 3,950 | 3,985 | +0.5% | 46,400 | 806億2809万 | +2.94% | 14.31 | 2.41 |
| 03/26 | 3,980 | 3,995 | 3,910 | 3,965 | +0.51% | 64,000 | 802億2343万 | +2.61% | 14.24 | 2.4 |
| 03/25 | 4,000 | 4,120 | 3,945 | 3,945 | -1.87% | 87,900 | 798億1877万 | +2.41% | 14.16 | 2.38 |
| 03/22 | 3,965 | 4,055 | 3,935 | 4,020 | +1.39% | 144,400 | 813億3624万 | +4.77% | 14.43 | 2.43 |
| 03/21 | 3,795 | 3,975 | 3,795 | 3,965 | +5.59% | 116,800 | 802億2343万 | +3.88% | 14.24 | 2.4 |
| 03/19 | 3,740 | 3,805 | 3,730 | 3,755 | +0.13% | 52,600 | 759億7452万 | -1.16% | 13.48 | 2.27 |
| 03/18 | 3,770 | 3,785 | 3,720 | 3,750 | -0.53% | 56,300 | 758億7336万 | -1.11% | 13.46 | 2.27 |
| 03/15 | 3,725 | 3,810 | 3,705 | 3,770 | +1.07% | 77,300 | 762億7802万 | -0.45% | 13.54 | 2.28 |
| 03/14 | 3,635 | 3,750 | 3,625 | 3,730 | +3.18% | 56,000 | 754億6870万 | -1.56% | 13.39 | 2.25 |
| 03/13 | 3,725 | 3,725 | 3,605 | 3,615 | -2.03% | 110,500 | 731億4192万 | -4.79% | 12.98 | 2.18 |
| 03/12 | 3,790 | 3,860 | 3,675 | 3,690 | -2.64% | 92,500 | 746億5938万 | -3.12% | 13.25 | 2.23 |
| 03/11 | 3,920 | 3,920 | 3,760 | 3,790 | -1.94% | 77,800 | 766億8267万 | -0.81% | 13.61 | 2.29 |
| 03/08 | 3,795 | 3,870 | 3,770 | 3,865 | +4.32% | 86,800 | 782億14万 | +0.86% | 13.88 | 2.34 |
| 03/07 | 3,725 | 3,830 | 3,690 | 3,705 | -1.46% | 93,300 | 749億6288万 | -3.49% | 13.3 | 2.24 |
| 03/06 | 3,830 | 3,860 | 3,735 | 3,760 | -1.05% | 85,500 | 760億7569万 | -2.31% | 13.5 | 2.27 |
| 03/05 | 3,905 | 3,940 | 3,790 | 3,800 | -3.68% | 84,100 | 768億8500万 | -1.35% | 13.64 | 2.3 |
| 03/04 | 3,950 | 3,970 | 3,850 | 3,945 | +0.64% | 57,900 | 798億1877万 | +2.31% | 14.16 | 2.38 |
| 03/01 | 3,990 | 3,990 | 3,910 | 3,920 | -1.88% | 70,900 | 793億1295万 | +1.66% | 14.08 | 2.37 |
| 02/28 | 3,885 | 4,015 | 3,865 | 3,995 | +2.04% | 54,200 | 808億3042万 | +3.6% | 14.34 | 2.41 |
| 02/27 | 3,975 | 4,005 | 3,910 | 3,915 | -2.97% | 43,500 | 792億1179万 | +1.9% | 14.06 | 2.37 |
| 02/26 | 3,940 | 4,050 | 3,940 | 4,035 | +2.41% | 96,500 | 816億3973万 | +5.3% | 14.49 | 2.44 |
| 02/25 | 4,025 | 4,065 | 3,905 | 3,940 | -2.11% | 101,100 | 797億1761万 | +3.3% | 14.15 | 2.38 |
| 02/22 | 3,975 | 4,040 | 3,915 | 4,025 | +1.26% | 141,400 | 814億3741万 | +5.89% | 14.45 | 2.43 |
| 02/21 | 3,855 | 3,990 | 3,830 | 3,975 | +1.66% | 152,200 | 804億2576万 | +5.02% | 14.27 | 2.4 |
| 02/20 | 3,850 | 3,915 | 3,825 | 3,910 | +2.36% | 112,000 | 791億1062万 | +3.69% | 14.04 | 2.36 |
| 02/19 | 3,670 | 3,835 | 3,625 | 3,820 | +4.66% | 170,000 | 772億8966万 | +1.43% | 13.72 | 2.31 |
| 02/18 | 3,625 | 3,715 | 3,625 | 3,650 | +2.24% | 81,800 | 738億5007万 | -3% | 13.11 | 2.21 |
| 02/15 | 3,565 | 3,590 | 3,465 | 3,570 | +1.28% | 92,800 | 722億3144万 | -5.23% | 12.82 | 2.16 |
| 02/14 | 3,480 | 3,580 | 3,480 | 3,525 | +0.28% | 48,100 | 713億2096万 | -6.65% | 12.66 | 2.13 |
| 02/13 | 3,590 | 3,590 | 3,470 | 3,515 | -2.09% | 69,200 | 711億1863万 | -7.08% | 12.62 | 2.12 |
| 02/12 | 3,620 | 3,705 | 3,590 | 3,590 | -1.1% | 78,800 | 726億3610万 | -5.38% | 12.89 | 2.17 |
| 02/08 | 3,790 | 3,790 | 3,600 | 3,630 | -4.85% | 123,800 | 734億4541万 | -4.65% | 13.03 | 2.19 |
| 02/07 | 3,905 | 3,915 | 3,775 | 3,815 | -2.93% | 60,100 | 771億8850万 | -0.03% | 13.7 | 2.31 |
| 02/06 | 3,945 | 3,965 | 3,885 | 3,930 | +0.26% | 61,200 | 795億1528万 | +2.96% | 14.11 | 2.37 |
| 02/05 | 3,960 | 3,990 | 3,890 | 3,920 | -1.63% | 47,600 | 793億1295万 | +2.81% | 14.08 | 2.37 |
| 02/04 | 4,060 | 4,075 | 3,965 | 3,985 | -1.73% | 58,200 | 806億2809万 | +4.62% | 14.31 | 2.41 |
| 02/01 | 4,050 | 4,070 | 3,985 | 4,055 | +0.37% | 87,800 | 820億4439万 | +6.57% | 14.56 | 2.45 |
| 01/31 | 4,000 | 4,065 | 3,825 | 4,040 | +2.15% | 130,600 | 817億4090万 | +6.34% | 14.51 | 2.44 |
| 01/30 | 3,780 | 3,990 | 3,760 | 3,955 | +3.13% | 135,800 | 800億2110万 | +4.44% | 14.2 | 2.39 |
| 01/29 | 3,935 | 3,935 | 3,785 | 3,835 | -1.79% | 72,700 | 775億9315万 | +1.51% | 13.77 | 2.32 |
| 01/28 | 3,970 | 3,980 | 3,835 | 3,905 | -0.89% | 46,500 | 790億946万 | +3.5% | 14.02 | 2.36 |
| 01/25 | 3,920 | 3,960 | 3,740 | 3,940 | +0.51% | 159,600 | 797億1761万 | +4.65% | 14.15 | 2.38 |
| 01/24 | 3,685 | 3,920 | 3,680 | 3,920 | +7.1% | 153,400 | 793億1295万 | +4.53% | 14.08 | 2.37 |
| 01/23 | 3,565 | 3,720 | 3,565 | 3,660 | +0.27% | 98,200 | 740億5240万 | -1.93% | 13.14 | 2.21 |
| 01/22 | 3,530 | 3,670 | 3,465 | 3,650 | +1.96% | 113,700 | 738億5007万 | -1.93% | 13.11 | 2.21 |
| 01/21 | 3,600 | 3,625 | 3,560 | 3,580 | -1.24% | 71,300 | 724億3377万 | -3.69% | 12.85 | 2.16 |
| 01/18 | 3,650 | 3,715 | 3,615 | 3,625 | +0.28% | 66,700 | 733億4425万 | -2.42% | 13.02 | 2.19 |
| 01/17 | 3,630 | 3,715 | 3,510 | 3,615 | -0.69% | 93,700 | 731億4192万 | -2.69% | 12.98 | 2.18 |
| 01/16 | 3,780 | 3,790 | 3,395 | 3,640 | -3.83% | 68,900 | 736億4774万 | -1.99% | 13.07 | 2.2 |
| 01/15 | 3,725 | 3,820 | 3,725 | 3,785 | +1.2% | 58,800 | 765億8151万 | +1.97% | 13.59 | 2.29 |
| 01/11 | 3,760 | 3,765 | 3,690 | 3,740 | -0.13% | 40,100 | 756億7103万 | +0.94% | 13.43 | 2.26 |
| 01/10 | 3,790 | 3,790 | 3,725 | 3,745 | -1.58% | 38,100 | 757億7219万 | +1.22% | 13.45 | 2.26 |
| 01/09 | 3,665 | 3,820 | 3,655 | 3,805 | +2.84% | 75,800 | 769億8617万 | +3.12% | 13.66 | 2.3 |
| 01/08 | 3,735 | 3,805 | 3,670 | 3,700 | -1.99% | 82,100 | 748億6171万 | +0.68% | 13.29 | 2.24 |
| 01/07 | 3,910 | 3,935 | 3,765 | 3,775 | -3.58% | 69,400 | 763億7918万 | +3.03% | 13.55 | 2.28 |
| 01/04 | 3,915 | 3,990 | 3,915 | 3,915 | +1.42% | 79,200 | 792億1179万 | +7.26% | 14.06 | 2.37 |
| 2012 |
| 12/28 | 3,870 | 3,875 | 3,800 | 3,860 | +0.26% | 51,900 | - | +6.22% | - | - |
| 12/27 | 3,865 | 3,915 | 3,835 | 3,850 | +0.39% | 74,300 | - | +6.5% | - | - |
| 12/26 | 3,825 | 3,860 | 3,820 | 3,835 | +0.39% | 56,100 | - | +6.74% | - | - |
| 12/25 | 3,815 | 3,880 | 3,815 | 3,820 | -1.67% | 73,400 | - | +7.06% | - | - |
| 12/21 | 3,885 | 3,930 | 3,795 | 3,885 | 0% | 113,800 | - | +9.71% | - | - |
| 12/20 | 3,750 | 3,900 | 3,725 | 3,885 | +3.6% | 184,000 | - | +10.46% | - | - |
| 12/19 | 3,725 | 3,780 | 3,710 | 3,750 | +0.81% | 73,100 | - | +7.63% | - | - |
| 12/18 | 3,645 | 3,775 | 3,645 | 3,720 | 0% | 97,200 | - | +7.61% | - | - |
| 12/17 | 3,710 | 3,800 | 3,700 | 3,720 | +0.27% | 107,600 | - | +8.45% | - | - |
| 12/14 | 3,585 | 3,715 | 3,575 | 3,710 | +4.36% | 201,500 | - | +8.96% | - | - |
| 12/13 | 3,500 | 3,590 | 3,485 | 3,555 | +2.45% | 88,000 | - | +5.33% | - | - |
| 12/12 | 3,375 | 3,500 | 3,375 | 3,470 | +1.46% | 78,500 | - | +3.52% | - | - |
| 12/11 | 3,470 | 3,495 | 3,400 | 3,420 | -2.84% | 64,500 | - | +2.67% | - | - |
| 12/10 | 3,540 | 3,565 | 3,475 | 3,520 | -0.56% | 78,100 | - | +6.25% | - | - |
| 12/07 | 3,585 | 3,585 | 3,515 | 3,540 | -1.94% | 59,000 | - | +7.53% | - | - |
| 12/06 | 3,650 | 3,685 | 3,585 | 3,610 | +0.42% | 102,300 | - | +10.36% | - | - |
| 12/05 | 3,570 | 3,630 | 3,560 | 3,595 | 0% | 66,000 | - | +10.96% | - | - |
| 12/04 | 3,590 | 3,630 | 3,510 | 3,595 | -0.55% | 92,200 | - | +11.96% | - | - |
| 12/03 | 3,610 | 3,640 | 3,515 | 3,615 | +0.14% | 118,000 | - | +13.61% | - | - |
| 11/30 | 3,500 | 3,630 | 3,500 | 3,610 | +3.14% | 114,500 | - | +14.57% | - | - |
| 11/29 | 3,410 | 3,510 | 3,410 | 3,500 | +2.49% | 119,800 | - | +12.11% | - | - |
| 11/28 | 3,395 | 3,455 | 3,370 | 3,415 | -0.29% | 80,300 | - | +10.3% | - | - |
| 11/27 | 3,410 | 3,460 | 3,340 | 3,425 | -0.29% | 102,300 | - | +11.53% | - | - |
| 11/26 | 3,500 | 3,500 | 3,390 | 3,435 | -2% | 93,600 | - | +12.73% | - | - |
| 11/22 | 3,430 | 3,545 | 3,430 | 3,505 | +3.09% | 157,300 | - | +16.06% | - | - |
| 11/21 | 3,330 | 3,415 | 3,325 | 3,400 | +3.19% | 111,400 | - | +13.79% | - | - |
| 11/20 | 3,200 | 3,335 | 3,200 | 3,295 | +2.97% | 113,900 | - | +11.32% | - | - |
| 11/19 | 3,180 | 3,205 | 3,180 | 3,200 | +1.43% | 48,700 | - | +8.95% | - | - |
| 11/16 | 3,250 | 3,250 | 3,145 | 3,155 | -3.52% | 83,500 | - | +8.12% | - | - |
| 11/15 | 3,165 | 3,280 | 3,135 | 3,270 | +6.86% | 119,800 | - | +12.8% | - | - |
| 11/14 | 3,070 | 3,070 | 2,986 | 3,060 | -0.65% | 55,300 | - | +6.62% | - | - |
| 11/13 | 3,025 | 3,090 | 3,025 | 3,080 | +0.98% | 62,200 | - | +8.03% | - | - |
| 11/12 | 3,085 | 3,085 | 3,025 | 3,050 | -1.45% | 55,900 | - | +7.62% | - | - |
| 11/09 | 2,945 | 3,125 | 2,936 | 3,095 | +4.38% | 132,400 | - | +9.75% | - | - |
| 11/08 | 2,938 | 2,999 | 2,924 | 2,965 | +0.03% | 53,800 | - | +5.82% | - | - |
| 11/07 | 2,975 | 2,982 | 2,953 | 2,964 | -0.07% | 31,000 | - | +6.27% | - | - |
| 11/06 | 2,942 | 2,974 | 2,930 | 2,966 | +0.1% | 22,800 | - | +6.84% | - | - |
| 11/05 | 2,973 | 2,983 | 2,944 | 2,963 | -1.04% | 30,600 | - | +7.2% | - | - |
| 11/02 | 3,010 | 3,055 | 2,973 | 2,994 | -0.53% | 121,900 | - | +8.75% | - | - |
| 11/01 | 2,874 | 3,015 | 2,873 | 3,010 | +5.65% | 229,000 | - | +9.85% | - | - |
| 10/31 | 2,804 | 2,866 | 2,767 | 2,849 | -0.18% | 159,600 | - | +4.67% | - | - |
| 10/30 | 2,898 | 2,898 | 2,821 | 2,854 | -0.42% | 142,200 | - | +5.27% | - | - |
