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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 2,970 | 2,980 | 2,930 | 2,950 | -0.34% | 1,029,400 | 4932億833万 | -0.67% | 15.98 | 1.46 |
| 03/28 | 3,010 | 3,020 | 2,910 | 2,960 | -1.99% | 1,549,900 | 4948億8022万 | -0.17% | 16.03 | 1.46 |
| 03/27 | 3,070 | 3,100 | 3,010 | 3,020 | -2.27% | 1,411,200 | 5049億1158万 | +2.06% | 16.36 | 1.49 |
| 03/26 | 3,100 | 3,120 | 3,070 | 3,090 | -0.96% | 1,852,700 | 5166億1483万 | +4.78% | 16.74 | 1.53 |
| 03/25 | 3,080 | 3,170 | 3,050 | 3,120 | +2.63% | 2,735,700 | 5216億3050万 | +6.19% | 16.9 | 1.54 |
| 03/22 | 3,010 | 3,080 | 3,000 | 3,040 | +1% | 1,623,100 | 5082億5536万 | +4.04% | 16.47 | 1.5 |
| 03/21 | 3,050 | 3,050 | 3,000 | 3,010 | +0.67% | 1,453,200 | 5032億3969万 | +3.29% | 16.31 | 1.49 |
| 03/19 | 2,950 | 3,010 | 2,940 | 2,990 | +2.4% | 1,084,500 | 4998億9590万 | +2.78% | 16.2 | 1.48 |
| 03/18 | 2,920 | 2,940 | 2,890 | 2,920 | -2.34% | 1,155,500 | 4881億9265万 | +0.38% | 15.82 | 1.44 |
| 03/15 | 3,040 | 3,040 | 2,950 | 2,990 | -0.99% | 1,763,100 | 4998億9590万 | +2.71% | 16.2 | 1.48 |
| 03/14 | 2,970 | 3,030 | 2,930 | 3,020 | +2.03% | 1,541,000 | 5049億1158万 | +3.71% | 16.36 | 1.49 |
| 03/13 | 2,980 | 3,010 | 2,960 | 2,960 | -1.66% | 1,176,900 | 4948億8022万 | +1.68% | 16.03 | 1.46 |
| 03/12 | 3,070 | 3,070 | 3,000 | 3,010 | -0.99% | 1,198,400 | 5032億3969万 | +3.61% | 16.31 | 1.49 |
| 03/11 | 3,040 | 3,110 | 3,020 | 3,040 | +3.4% | 3,463,200 | 5082億5536万 | +4.79% | 16.47 | 1.5 |
| 03/08 | 2,890 | 2,970 | 2,880 | 2,940 | +2.44% | 2,175,900 | 4915億3644万 | +1.66% | 15.93 | 1.45 |
| 03/07 | 2,960 | 2,970 | 2,850 | 2,870 | -3.04% | 1,676,500 | 4798億3319万 | -0.59% | 15.55 | 1.42 |
| 03/06 | 2,980 | 2,990 | 2,950 | 2,960 | +0.34% | 1,037,100 | 4948億8022万 | +2.85% | 16.03 | 1.46 |
| 03/05 | 2,960 | 2,980 | 2,940 | 2,950 | +0.34% | 875,800 | 4932億833万 | +2.97% | 15.98 | 1.46 |
| 03/04 | 3,000 | 3,010 | 2,940 | 2,940 | -0.68% | 1,086,300 | 4915億3644万 | +3.09% | 15.93 | 1.45 |
| 03/01 | 2,920 | 2,970 | 2,910 | 2,960 | +0.34% | 882,800 | 4948億8022万 | +4.26% | 16.03 | 1.46 |
| 02/28 | 2,940 | 2,980 | 2,920 | 2,950 | +1.72% | 1,672,800 | 4932億833万 | +4.46% | 15.98 | 1.46 |
| 02/27 | 2,920 | 2,930 | 2,880 | 2,900 | -0.34% | 1,330,300 | 4848億4887万 | +3.35% | 15.71 | 1.43 |
| 02/26 | 2,880 | 2,960 | 2,870 | 2,910 | -0.34% | 1,919,200 | 4865億2076万 | +4.23% | 15.76 | 1.44 |
| 02/25 | 2,940 | 2,950 | 2,880 | 2,920 | +3.18% | 1,392,100 | 4881億9265万 | +5.19% | 15.82 | 1.44 |
| 02/22 | 2,780 | 2,840 | 2,710 | 2,830 | +0.35% | 1,583,300 | 4731億4562万 | +2.46% | 15.33 | 1.4 |
| 02/21 | 2,770 | 2,830 | 2,770 | 2,820 | +0.36% | 1,316,100 | 4714億7372万 | +2.69% | 15.28 | 1.39 |
| 02/20 | 2,840 | 2,890 | 2,800 | 2,810 | +1.08% | 1,456,800 | 4698億183万 | +2.97% | 15.22 | 1.39 |
| 02/19 | 2,760 | 2,840 | 2,750 | 2,780 | -0.71% | 1,234,200 | 4647億8615万 | +2.36% | 15.06 | 1.37 |
| 02/18 | 2,810 | 2,850 | 2,780 | 2,800 | +2.19% | 1,142,300 | 4681億2994万 | +3.67% | 15.17 | 1.38 |
| 02/15 | 2,780 | 2,800 | 2,620 | 2,740 | -3.18% | 2,864,900 | 4580億9858万 | +2.01% | 14.84 | 1.35 |
| 02/14 | 2,850 | 2,880 | 2,790 | 2,830 | -2.08% | 1,702,200 | 4731億4562万 | +5.91% | 15.33 | 1.4 |
| 02/13 | 2,970 | 2,980 | 2,830 | 2,890 | -3.02% | 1,473,200 | 4831億7697万 | +8.93% | 15.66 | 1.43 |
| 02/12 | 3,030 | 3,060 | 2,980 | 2,980 | +0.34% | 1,299,500 | 4982億2401万 | +13.18% | 16.14 | 1.47 |
| 02/08 | 2,960 | 3,020 | 2,950 | 2,970 | -1.33% | 1,595,700 | 4965億5211万 | +13.79% | 16.09 | 1.47 |
| 02/07 | 2,990 | 3,070 | 2,940 | 3,010 | 0% | 2,616,900 | 5032億3969万 | +16.49% | 16.31 | 1.49 |
| 02/06 | 2,930 | 3,030 | 2,910 | 3,010 | +7.5% | 4,080,200 | 5032億3969万 | +17.85% | 16.31 | 1.49 |
| 02/05 | 2,840 | 2,910 | 2,790 | 2,800 | -3.78% | 2,601,200 | 4681億2994万 | +11.02% | 15.17 | 1.38 |
| 02/04 | 2,850 | 2,930 | 2,840 | 2,910 | +3.56% | 1,612,100 | 4865億2076万 | +16.54% | 15.76 | 1.44 |
| 02/01 | 2,810 | 2,850 | 2,740 | 2,810 | -0.71% | 2,254,800 | 4698億183万 | +14% | 15.22 | 1.39 |
| 01/31 | 2,650 | 2,860 | 2,620 | 2,830 | +7.2% | 4,336,900 | 4731億4562万 | +16.08% | 15.33 | 1.4 |
| 01/30 | 2,630 | 2,680 | 2,610 | 2,640 | +0.38% | 1,999,600 | 4413億7966万 | +9.41% | 14.3 | 1.3 |
| 01/29 | 2,600 | 2,640 | 2,600 | 2,630 | 0% | 889,200 | 4397億776万 | +9.95% | 14.25 | 1.3 |
| 01/28 | 2,670 | 2,670 | 2,620 | 2,630 | +0.38% | 1,694,000 | 4397億776万 | +11.02% | 14.25 | 1.3 |
| 01/25 | 2,620 | 2,630 | 2,590 | 2,620 | +1.95% | 1,281,100 | 4380億3587万 | +11.68% | 14.19 | 1.3 |
| 01/24 | 2,490 | 2,580 | 2,490 | 2,570 | +2.8% | 1,648,600 | 4296億7641万 | +10.68% | 13.92 | 1.27 |
| 01/23 | 2,490 | 2,540 | 2,480 | 2,500 | -1.96% | 1,514,000 | 4179億7316万 | +8.79% | 13.54 | 1.24 |
| 01/22 | 2,520 | 2,580 | 2,500 | 2,550 | +1.19% | 1,814,000 | 4263億3262万 | +12.14% | 13.81 | 1.26 |
| 01/21 | 2,590 | 2,590 | 2,500 | 2,520 | -2.33% | 2,308,400 | 4213億1695万 | +12% | 13.65 | 1.25 |
| 01/18 | 2,490 | 2,610 | 2,480 | 2,580 | +6.61% | 4,085,900 | 4313億4830万 | +15.9% | 13.98 | 1.28 |
| 01/17 | 2,410 | 2,460 | 2,360 | 2,420 | +0.83% | 2,684,300 | 4045億9802万 | +10.05% | 13.11 | 1.2 |
| 01/16 | 2,480 | 2,480 | 2,390 | 2,400 | -2.83% | 1,564,800 | 4012億5423万 | +10.24% | 13 | 1.19 |
| 01/15 | 2,450 | 2,480 | 2,430 | 2,470 | +2.07% | 1,184,700 | 4129億5748万 | +14.56% | 13.38 | 1.22 |
| 01/11 | 2,470 | 2,470 | 2,420 | 2,420 | -0.41% | 1,319,600 | 4045億9802万 | +13.51% | 13.11 | 1.2 |
| 01/10 | 2,450 | 2,480 | 2,420 | 2,430 | +1.67% | 1,869,000 | 4062億6991万 | +15.06% | 13.16 | 1.2 |
| 01/09 | 2,300 | 2,410 | 2,280 | 2,390 | +2.14% | 1,532,600 | 3995億8234万 | +14.3% | 12.95 | 1.18 |
| 01/08 | 2,380 | 2,390 | 2,330 | 2,340 | -2.5% | 1,482,900 | 3912億2288万 | +13.04% | 12.68 | 1.16 |
| 01/07 | 2,430 | 2,440 | 2,370 | 2,400 | +0.42% | 1,308,100 | 4012億5423万 | +16.96% | 13 | 1.19 |
| 01/04 | 2,450 | 2,460 | 2,380 | 2,390 | +3.02% | 1,346,400 | 3995億8234万 | +17.44% | 12.95 | 1.18 |
| 2012 |
| 12/28 | 2,320 | 2,330 | 2,300 | 2,320 | +1.75% | 1,243,300 | - | +15.02% | - | - |
| 12/27 | 2,260 | 2,340 | 2,250 | 2,280 | +3.17% | 2,494,900 | - | +14.11% | - | - |
| 12/26 | 2,180 | 2,220 | 2,170 | 2,210 | +2.31% | 1,537,700 | - | +11.67% | - | - |
| 12/25 | 2,170 | 2,190 | 2,150 | 2,160 | +2.37% | 1,105,600 | - | +9.98% | - | - |
| 12/21 | 2,170 | 2,190 | 2,090 | 2,110 | -1.86% | 1,284,800 | - | +8.32% | - | - |
| 12/20 | 2,180 | 2,180 | 2,120 | 2,150 | -1.83% | 1,603,000 | - | +11.17% | - | - |
| 12/19 | 2,150 | 2,200 | 2,150 | 2,190 | +3.79% | 2,006,900 | - | +14.42% | - | - |
| 12/18 | 2,090 | 2,150 | 2,090 | 2,110 | +1.93% | 1,509,300 | - | +11.52% | - | - |
| 12/17 | 2,110 | 2,120 | 2,070 | 2,070 | +1.47% | 1,514,300 | - | +10.4% | - | - |
| 12/14 | 2,030 | 2,070 | 2,010 | 2,040 | +0.99% | 2,403,400 | - | +9.62% | - | - |
| 12/13 | 2,010 | 2,050 | 2,000 | 2,020 | +2.02% | 1,695,300 | - | +9.31% | - | - |
| 12/12 | 1,910 | 2,000 | 1,910 | 1,980 | +3.66% | 1,997,900 | - | +7.84% | - | - |
| 12/11 | 1,910 | 1,920 | 1,870 | 1,910 | -1.04% | 807,700 | - | +4.6% | - | - |
| 12/10 | 1,940 | 1,950 | 1,920 | 1,930 | +0.52% | 558,800 | - | +6.04% | - | - |
| 12/07 | 1,920 | 1,940 | 1,910 | 1,920 | +0.52% | 1,005,400 | - | +5.84% | - | - |
| 12/06 | 1,900 | 1,920 | 1,890 | 1,910 | +2.14% | 1,012,300 | - | +5.76% | - | - |
| 12/05 | 1,870 | 1,890 | 1,840 | 1,870 | 0% | 1,169,100 | - | +4.18% | - | - |
| 12/04 | 1,870 | 1,890 | 1,860 | 1,870 | -1.06% | 762,000 | - | +4.7% | - | - |
| 12/03 | 1,910 | 1,910 | 1,870 | 1,890 | -1.05% | 1,332,500 | - | +6.42% | - | - |
| 11/30 | 1,930 | 1,930 | 1,890 | 1,910 | +0.53% | 1,270,200 | - | +8.15% | - | - |
| 11/29 | 1,880 | 1,930 | 1,880 | 1,900 | +2.15% | 1,386,500 | - | +8.2% | - | - |
| 11/28 | 1,880 | 1,890 | 1,840 | 1,860 | -2.62% | 1,291,600 | - | +6.53% | - | - |
| 11/27 | 1,950 | 1,950 | 1,880 | 1,910 | -2.55% | 2,050,800 | - | +9.64% | - | - |
| 11/26 | 2,000 | 2,020 | 1,950 | 1,960 | +0.51% | 1,849,700 | - | +12.9% | - | - |
| 11/22 | 1,880 | 1,960 | 1,870 | 1,950 | +6.56% | 2,704,400 | - | +12.78% | - | - |
| 11/21 | 1,810 | 1,850 | 1,810 | 1,830 | +1.1% | 932,000 | - | +6.4% | - | - |
| 11/20 | 1,840 | 1,850 | 1,790 | 1,810 | -1.09% | 1,118,700 | - | +5.72% | - | - |
| 11/19 | 1,850 | 1,860 | 1,820 | 1,830 | +2.81% | 1,593,900 | - | +7.33% | - | - |
| 11/16 | 1,770 | 1,800 | 1,760 | 1,780 | +2.3% | 1,812,000 | - | +4.95% | - | - |
| 11/15 | 1,660 | 1,760 | 1,650 | 1,740 | +5.45% | 1,432,100 | - | +3.14% | - | - |
| 11/14 | 1,650 | 1,660 | 1,630 | 1,650 | -0.6% | 695,500 | - | -1.73% | - | - |
| 11/13 | 1,680 | 1,690 | 1,610 | 1,660 | -1.19% | 1,222,600 | - | -0.9% | - | - |
| 11/12 | 1,700 | 1,720 | 1,660 | 1,680 | -1.75% | 666,800 | - | +0.48% | - | - |
| 11/09 | 1,680 | 1,710 | 1,670 | 1,710 | 0% | 788,200 | - | +2.4% | - | - |
| 11/08 | 1,710 | 1,730 | 1,700 | 1,710 | -1.16% | 1,044,100 | - | +2.64% | - | - |
| 11/07 | 1,750 | 1,760 | 1,720 | 1,730 | +0.58% | 928,900 | - | +4.22% | - | - |
| 11/06 | 1,750 | 1,760 | 1,710 | 1,720 | -2.82% | 773,900 | - | +4.12% | - | - |
| 11/05 | 1,770 | 1,790 | 1,750 | 1,770 | -1.12% | 832,700 | - | +7.53% | - | - |
| 11/02 | 1,730 | 1,800 | 1,730 | 1,790 | +4.68% | 1,935,400 | - | +9.35% | - | - |
| 11/01 | 1,640 | 1,710 | 1,640 | 1,710 | +4.27% | 1,198,800 | - | +4.97% | - | - |
| 10/31 | 1,630 | 1,690 | 1,620 | 1,640 | 0% | 1,298,300 | - | +0.92% | - | - |
| 10/30 | 1,600 | 1,670 | 1,600 | 1,640 | +1.23% | 1,457,900 | - | +0.86% | - | - |
