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 | 10/1, 株式併合 5→1 |
2013 |
03/29 | 785 | 785 | 770 | 770 | -1.91% | 711,400 | 1225億9528万 | +0.52% | 16.54 | 1.25 |
03/28 | 785 | 790 | 770 | 785 | -0.63% | 1,142,600 | 1249億8350万 | +3.02% | 16.87 | 1.27 |
03/27 | 770 | 790 | 770 | 790 | +2.6% | 820,600 | 1257億7957万 | +4.36% | 16.97 | 1.28 |
03/26 | 770 | 775 | 760 | 770 | 0% | 751,800 | 1225億9528万 | +2.26% | 16.54 | 1.25 |
03/25 | 790 | 795 | 765 | 770 | -1.91% | 1,431,800 | 1225億9528万 | +2.8% | 16.54 | 1.25 |
03/22 | 785 | 795 | 785 | 785 | -1.26% | 633,100 | 1249億8350万 | +5.37% | 16.87 | 1.27 |
03/21 | 785 | 795 | 775 | 795 | +2.58% | 1,232,700 | 1265億7565万 | +7.43% | 17.08 | 1.29 |
03/19 | 780 | 790 | 775 | 775 | -0.64% | 918,900 | 1233億9135万 | +5.3% | 16.65 | 1.25 |
03/18 | 790 | 790 | 780 | 780 | -1.89% | 664,100 | 1241億8743万 | +6.41% | 16.76 | 1.26 |
03/15 | 800 | 805 | 790 | 795 | -1.24% | 1,011,400 | 1265億7565万 | +8.9% | 17.08 | 1.29 |
03/14 | 785 | 805 | 785 | 805 | +3.21% | 1,428,700 | 1281億6779万 | +10.58% | 17.3 | 1.3 |
03/13 | 775 | 790 | 775 | 780 | -0.64% | 1,057,700 | 1241億8743万 | +7.59% | 16.76 | 1.26 |
03/12 | 800 | 805 | 785 | 785 | -1.88% | 914,600 | 1249億8350万 | +8.73% | 16.87 | 1.27 |
03/11 | 810 | 815 | 795 | 800 | 0% | 1,672,400 | 1273億7172万 | +10.96% | 17.19 | 1.29 |
03/08 | 775 | 805 | 770 | 800 | +2.56% | 2,943,000 | 1273億7172万 | +11.42% | 17.19 | 1.29 |
03/07 | 785 | 790 | 775 | 780 | -0.64% | 1,291,900 | 1241億8743万 | +9.09% | 16.76 | 1.26 |
03/06 | 825 | 825 | 785 | 785 | -3.68% | 2,414,200 | 1249億8350万 | +10.1% | 16.87 | 1.27 |
03/05 | 810 | 815 | 780 | 815 | +1.88% | 2,749,400 | 1297億5994万 | +14.95% | 17.51 | 1.32 |
03/04 | 835 | 840 | 795 | 800 | +12.68% | 7,369,100 | 1273億7172万 | +13.48% | 17.19 | 1.29 |
03/01 | 720 | 720 | 705 | 710 | -1.39% | 761,600 | 1130億4240万 | +1.28% | 15.26 | 1.15 |
02/28 | 700 | 725 | 695 | 720 | +5.11% | 2,272,400 | 1146億3455万 | +2.71% | 15.47 | 1.16 |
02/27 | 695 | 695 | 685 | 685 | -0.72% | 714,600 | 1090億6203万 | -2.14% | 14.72 | 1.11 |
02/26 | 690 | 705 | 685 | 690 | -2.82% | 1,250,700 | 1098億5811万 | -1.57% | 14.83 | 1.12 |
02/25 | 695 | 710 | 690 | 710 | +4.41% | 1,143,000 | 1130億4240万 | +1.28% | 15.26 | 1.15 |
02/22 | 670 | 685 | 665 | 680 | +3.03% | 1,348,700 | 1082億6596万 | -3% | 14.61 | 1.1 |
02/21 | 665 | 670 | 660 | 660 | -1.49% | 422,800 | 1050億8167万 | -5.71% | 14.18 | 1.07 |
02/20 | 685 | 685 | 660 | 670 | -1.47% | 770,400 | 1066億7381万 | -4.15% | 14.4 | 1.08 |
02/19 | 675 | 685 | 670 | 680 | +1.49% | 525,400 | 1082億6596万 | -2.58% | 14.61 | 1.1 |
02/18 | 665 | 680 | 665 | 670 | +0.75% | 594,700 | 1066億7381万 | -3.87% | 14.4 | 1.08 |
02/15 | 660 | 665 | 640 | 665 | -1.48% | 848,900 | 1058億7774万 | -4.45% | 14.29 | 1.08 |
02/14 | 680 | 685 | 665 | 675 | -1.46% | 798,000 | 1074億6989万 | -2.88% | 14.5 | 1.09 |
02/13 | 700 | 705 | 660 | 685 | -2.84% | 1,176,500 | 1090億6203万 | -1.15% | 14.72 | 1.11 |
02/12 | 720 | 725 | 705 | 705 | 0% | 698,000 | 1122億4633万 | +2.03% | 15.15 | 1.14 |
02/08 | 720 | 725 | 700 | 705 | -3.42% | 1,188,400 | 1122億4633万 | +2.62% | 15.15 | 1.14 |
02/07 | 735 | 755 | 720 | 730 | -0.68% | 2,023,700 | 1162億2669万 | +6.88% | 15.69 | 1.18 |
02/06 | 725 | 750 | 720 | 735 | +2.08% | 1,825,800 | 1170億2277万 | +8.41% | 15.79 | 1.19 |
02/05 | 750 | 750 | 715 | 720 | -4.64% | 2,305,900 | 1146億3455万 | +7.14% | 15.47 | 1.16 |
02/04 | 740 | 760 | 735 | 755 | +4.14% | 1,909,000 | 1202億706万 | +13.19% | 16.22 | 1.22 |
02/01 | 735 | 740 | 725 | 725 | -0.68% | 510,500 | 1154億3062万 | +9.85% | 15.58 | 1.17 |
01/31 | 705 | 735 | 705 | 730 | +2.82% | 2,639,200 | 1162億2669万 | +11.62% | 15.69 | 1.18 |
01/30 | 700 | 710 | 695 | 710 | +2.16% | 503,200 | 1130億4240万 | +9.57% | 15.26 | 1.15 |
01/29 | 700 | 705 | 695 | 695 | -1.42% | 691,600 | 1106億5418万 | +8.26% | 14.93 | 1.12 |
01/28 | 720 | 720 | 705 | 705 | -0.7% | 705,800 | 1122億4633万 | +10.85% | 15.15 | 1.14 |
01/25 | 720 | 720 | 700 | 710 | 0% | 1,122,800 | 1130億4240万 | +12.7% | 15.26 | 1.15 |
01/24 | 705 | 720 | 700 | 710 | +0.71% | 2,759,800 | 1130億4240万 | +13.96% | 15.26 | 1.15 |
01/23 | 700 | 715 | 695 | 705 | 0% | 1,204,500 | 1122億4633万 | +14.45% | 15.15 | 1.14 |
01/22 | 695 | 715 | 690 | 705 | +2.17% | 2,053,800 | 1122億4633万 | +15.76% | 15.15 | 1.14 |
01/21 | 695 | 700 | 675 | 690 | -1.43% | 1,555,800 | 1098億5811万 | +14.62% | 14.83 | 1.12 |
01/18 | 670 | 700 | 665 | 700 | +7.69% | 2,705,000 | 1114億5025万 | +17.45% | 15.04 | 1.13 |
01/17 | 660 | 670 | 645 | 650 | 0% | 2,698,200 | 1034億8952万 | +10.17% | 13.97 | 1.05 |
01/16 | 645 | 655 | 645 | 650 | +1.56% | 1,067,500 | 1034億8952万 | +11.11% | 13.97 | 1.05 |
01/15 | 650 | 655 | 640 | 640 | -0.78% | 777,000 | 1018億9738万 | +10.34% | 13.75 | 1.04 |
01/11 | 655 | 660 | 630 | 645 | 0% | 1,494,800 | 1026億9345万 | +11.98% | 13.86 | 1.04 |
01/10 | 655 | 665 | 640 | 645 | -0.77% | 1,325,300 | 1026億9345万 | +12.76% | 13.86 | 1.04 |
01/09 | 635 | 655 | 625 | 650 | +3.17% | 1,629,100 | 1034億8952万 | +14.64% | 13.97 | 1.05 |
01/08 | 625 | 650 | 620 | 630 | +1.61% | 1,459,700 | 1003億523万 | +11.9% | 13.54 | 1.02 |
01/07 | 625 | 630 | 615 | 620 | -0.8% | 821,600 | 987億1308万 | +10.91% | 13.32 | 1 |
01/04 | 630 | 630 | 620 | 625 | +3.31% | 633,800 | 995億916万 | +12.41% | 13.43 | 1.01 |
2012 |
12/28 | 605 | 615 | 600 | 605 | +0.83% | 857,300 | - | +9.6% | - | - |
12/27 | 595 | 605 | 590 | 600 | +2.56% | 1,119,500 | - | +9.49% | - | - |
12/26 | 585 | 590 | 580 | 585 | +0.86% | 951,600 | - | +7.54% | - | - |
12/25 | 585 | 585 | 575 | 580 | 0% | 683,600 | - | +7.01% | - | - |
12/21 | 585 | 585 | 565 | 580 | +0.87% | 1,198,100 | - | +7.61% | - | - |
12/20 | 570 | 580 | 565 | 575 | -0.86% | 1,013,700 | - | +7.28% | - | - |
12/19 | 565 | 580 | 565 | 580 | +2.65% | 1,307,700 | - | +9.02% | - | - |
12/18 | 560 | 565 | 555 | 565 | +1.8% | 697,500 | - | +7.01% | - | - |
12/17 | 550 | 555 | 545 | 555 | +1.83% | 1,115,300 | - | +5.71% | - | - |
12/14 | 540 | 550 | 540 | 545 | +0.93% | 1,132,200 | - | +4.41% | - | - |
12/13 | 545 | 550 | 540 | 540 | +0.93% | 895,000 | - | +3.85% | - | - |
12/12 | 535 | 550 | 530 | 535 | +0.94% | 1,568,600 | - | +3.08% | - | - |
12/11 | 530 | 535 | 525 | 530 | 0% | 628,800 | - | +2.32% | - | - |
12/10 | 540 | 545 | 530 | 530 | -1.85% | 415,800 | - | +2.51% | - | - |
12/07 | 545 | 545 | 535 | 540 | 0% | 765,400 | - | +4.45% | - | - |
12/06 | 535 | 545 | 530 | 540 | +0.93% | 729,200 | - | +4.65% | - | - |
12/05 | 530 | 540 | 525 | 535 | 0% | 559,800 | - | +4.09% | - | - |
12/04 | 530 | 535 | 530 | 535 | 0% | 126,500 | - | +4.49% | - | - |
12/03 | 540 | 540 | 530 | 535 | +0.94% | 434,500 | - | +4.7% | - | - |
11/30 | 545 | 545 | 530 | 530 | -1.85% | 642,500 | - | +4.13% | - | - |
11/29 | 535 | 545 | 535 | 540 | +1.89% | 659,700 | - | +6.3% | - | - |
11/28 | 540 | 540 | 525 | 530 | -1.85% | 593,000 | - | +4.74% | - | - |
11/27 | 535 | 540 | 535 | 540 | +0.93% | 380,900 | - | +7.14% | - | - |
11/26 | 540 | 550 | 535 | 535 | +0.94% | 1,108,200 | - | +6.57% | - | - |
11/22 | 520 | 530 | 515 | 530 | +4.95% | 998,300 | - | +6.21% | - | - |
11/21 | 520 | 520 | 490 | 505 | -1.94% | 1,321,400 | - | +1.81% | - | - |
11/20 | 520 | 520 | 510 | 515 | -0.96% | 359,000 | - | +4.46% | - | - |
11/19 | 515 | 520 | 515 | 520 | +1.96% | 519,300 | - | +5.91% | - | - |
11/16 | 500 | 510 | 495 | 510 | +3.03% | 595,500 | - | +4.72% | - | - |
11/15 | 480 | 495 | 475 | 495 | +4.21% | 754,100 | - | +2.27% | - | - |
11/14 | 480 | 485 | 475 | 475 | -2.06% | 429,100 | - | -1.25% | - | - |
11/13 | 480 | 485 | 475 | 485 | 0% | 410,400 | - | +1.04% | - | - |
11/12 | 490 | 495 | 480 | 485 | -2.02% | 306,100 | - | +1.46% | - | - |
11/09 | 500 | 500 | 495 | 495 | -1% | 215,700 | - | +3.99% | - | - |
11/08 | 505 | 510 | 500 | 500 | -0.99% | 303,700 | - | +5.49% | - | - |
11/07 | 510 | 515 | 505 | 505 | 0% | 546,400 | - | +7.22% | - | - |
11/06 | 515 | 515 | 505 | 505 | -1.94% | 299,800 | - | +7.68% | - | - |
11/05 | 525 | 530 | 515 | 515 | -2.83% | 501,200 | - | +10.52% | - | - |
11/02 | 505 | 530 | 495 | 530 | +6% | 1,733,800 | - | +14.22% | - | - |
11/01 | 495 | 505 | 495 | 500 | 0% | 321,500 | - | +8.7% | - | - |
10/31 | 495 | 505 | 495 | 500 | +2.04% | 1,057,600 | - | +9.17% | - | - |
10/30 | 495 | 495 | 490 | 490 | -1.01% | 302,300 | - | +7.22% | - | - |