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 | 1,348 | 1,348 | 1,290 | 1,310 | -2.82% | 14,400 | 73億456万 | -3.89% | 10.03 | 0.42 |
| 03/28 | 1,364 | 1,365 | 1,336 | 1,348 | -1.03% | 9,900 | 75億1644万 | -1.1% | 10.32 | 0.43 |
| 03/27 | 1,366 | 1,366 | 1,332 | 1,362 | -2.08% | 16,800 | 75億9451万 | +0.15% | 10.43 | 0.43 |
| 03/26 | 1,390 | 1,400 | 1,373 | 1,391 | +0.07% | 15,600 | 77億5621万 | +2.51% | 10.65 | 0.44 |
| 03/25 | 1,405 | 1,407 | 1,390 | 1,390 | +0.22% | 15,700 | 77億5064万 | +2.73% | 10.65 | 0.44 |
| 03/22 | 1,405 | 1,405 | 1,387 | 1,387 | -1.21% | 11,500 | 77億3391万 | +2.97% | 10.62 | 0.44 |
| 03/21 | 1,409 | 1,409 | 1,398 | 1,404 | +0.43% | 11,400 | 78億2870万 | +4.54% | 10.75 | 0.45 |
| 03/19 | 1,392 | 1,400 | 1,392 | 1,398 | +0.22% | 7,800 | 77億9524万 | +4.48% | 10.71 | 0.45 |
| 03/18 | 1,395 | 1,395 | 1,389 | 1,395 | 0% | 5,400 | 77億7852万 | +4.65% | 10.68 | 0.45 |
| 03/15 | 1,394 | 1,399 | 1,391 | 1,395 | +0.07% | 8,000 | 77億7852万 | +4.97% | 10.68 | 0.45 |
| 03/14 | 1,393 | 1,394 | 1,383 | 1,394 | +0.29% | 5,800 | 77億7294万 | +5.29% | 10.68 | 0.44 |
| 03/13 | 1,381 | 1,394 | 1,381 | 1,390 | +0.43% | 7,000 | 77億5064万 | +5.38% | 10.65 | 0.44 |
| 03/12 | 1,386 | 1,399 | 1,383 | 1,384 | -1.07% | 26,600 | 77億1718万 | +5.33% | 10.6 | 0.44 |
| 03/11 | 1,401 | 1,410 | 1,396 | 1,399 | -0.14% | 18,600 | 78億82万 | +6.88% | 10.72 | 0.45 |
| 03/08 | 1,400 | 1,429 | 1,395 | 1,401 | -0.07% | 24,800 | 78億1197万 | +7.52% | 10.73 | 0.45 |
| 03/07 | 1,399 | 1,424 | 1,392 | 1,402 | +0.21% | 19,900 | 78億1755万 | +8.18% | 10.74 | 0.45 |
| 03/06 | 1,393 | 1,399 | 1,383 | 1,399 | +1.97% | 14,500 | 78億82万 | +8.53% | 10.72 | 0.45 |
| 03/05 | 1,345 | 1,397 | 1,345 | 1,372 | +2.31% | 31,800 | 76億5027万 | +7.1% | 10.51 | 0.44 |
| 03/04 | 1,330 | 1,344 | 1,320 | 1,341 | +2.76% | 15,900 | 74億7741万 | +5.18% | 10.27 | 0.43 |
| 03/01 | 1,312 | 1,313 | 1,304 | 1,305 | -0.31% | 6,500 | 72億7668万 | +2.76% | 10 | 0.42 |
| 02/28 | 1,310 | 1,312 | 1,250 | 1,309 | -0.15% | 13,800 | 72億9898万 | +3.4% | 10.03 | 0.42 |
| 02/27 | 1,311 | 1,311 | 1,300 | 1,311 | 0% | 5,500 | 73億1013万 | +3.8% | 10.04 | 0.42 |
| 02/26 | 1,287 | 1,315 | 1,287 | 1,311 | +0.92% | 10,200 | 73億1013万 | +4.13% | 10.04 | 0.42 |
| 02/25 | 1,299 | 1,300 | 1,295 | 1,299 | +0.93% | 7,200 | 72億4322万 | +3.51% | 9.95 | 0.41 |
| 02/22 | 1,290 | 1,298 | 1,286 | 1,287 | -0.62% | 8,000 | 71億7631万 | +2.8% | 9.86 | 0.41 |
| 02/21 | 1,288 | 1,299 | 1,283 | 1,295 | +0.47% | 8,600 | 72億2092万 | +3.68% | 9.92 | 0.41 |
| 02/20 | 1,272 | 1,290 | 1,272 | 1,289 | +1.34% | 7,500 | 71億8746万 | +3.45% | 9.87 | 0.41 |
| 02/19 | 1,281 | 1,285 | 1,272 | 1,272 | -0.93% | 4,500 | 70億9267万 | +2.33% | 9.74 | 0.41 |
| 02/18 | 1,263 | 1,284 | 1,263 | 1,284 | +1.66% | 8,800 | 71億5958万 | +3.46% | 9.83 | 0.41 |
| 02/15 | 1,265 | 1,265 | 1,231 | 1,263 | -0.16% | 11,600 | 70億4248万 | +2.02% | 9.67 | 0.4 |
| 02/14 | 1,261 | 1,289 | 1,261 | 1,265 | -1.33% | 9,200 | 70億5364万 | +2.35% | 9.69 | 0.4 |
| 02/13 | 1,289 | 1,292 | 1,280 | 1,282 | -0.54% | 12,800 | 71億4843万 | +3.97% | 9.82 | 0.41 |
| 02/12 | 1,283 | 1,294 | 1,281 | 1,289 | +0.62% | 11,200 | 71億8746万 | +4.88% | 9.87 | 0.41 |
| 02/08 | 1,286 | 1,287 | 1,281 | 1,281 | +0.08% | 8,500 | 71億4285万 | +4.49% | 9.81 | 0.41 |
| 02/07 | 1,284 | 1,284 | 1,272 | 1,280 | +0.71% | 15,700 | 71億3728万 | +4.83% | 9.8 | 0.41 |
| 02/06 | 1,268 | 1,279 | 1,268 | 1,271 | +0.95% | 11,600 | 70億8709万 | +4.52% | 9.74 | 0.41 |
| 02/05 | 1,265 | 1,265 | 1,257 | 1,259 | +0.24% | 13,600 | 70億2018万 | +3.96% | 9.64 | 0.4 |
| 02/04 | 1,258 | 1,260 | 1,254 | 1,256 | +0.32% | 9,200 | 70億345万 | +4.15% | 9.62 | 0.4 |
| 02/01 | 1,231 | 1,285 | 1,220 | 1,252 | +2.62% | 19,900 | 69億8115万 | +4.25% | 9.59 | 0.4 |
| 01/31 | 1,231 | 1,232 | 1,220 | 1,220 | -0.57% | 8,600 | 68億272万 | +1.92% | 9.34 | 0.39 |
| 01/30 | 1,219 | 1,229 | 1,217 | 1,227 | +1.07% | 8,600 | 68億4175万 | +2.94% | 9.4 | 0.39 |
| 01/29 | 1,207 | 1,216 | 1,201 | 1,214 | +0.75% | 10,600 | 67億6926万 | +2.27% | 9.3 | 0.39 |
| 01/28 | 1,217 | 1,221 | 1,199 | 1,205 | -0.99% | 14,900 | 67億1908万 | +2.03% | 9.23 | 0.38 |
| 01/25 | 1,220 | 1,224 | 1,211 | 1,217 | +0.25% | 7,200 | 67億8599万 | +3.4% | 9.32 | 0.39 |
| 01/24 | 1,215 | 1,221 | 1,212 | 1,214 | -0.65% | 6,000 | 67億6926万 | +3.58% | 9.3 | 0.39 |
| 01/23 | 1,216 | 1,224 | 1,215 | 1,222 | 0% | 6,900 | 68億1387万 | +4.62% | 9.36 | 0.39 |
| 01/22 | 1,222 | 1,225 | 1,212 | 1,222 | +0.16% | 10,300 | 68億1387万 | +4.98% | 9.36 | 0.39 |
| 01/21 | 1,226 | 1,227 | 1,216 | 1,220 | +0.25% | 10,700 | 68億272万 | +5.26% | 9.34 | 0.39 |
| 01/18 | 1,213 | 1,219 | 1,203 | 1,217 | +0.33% | 12,600 | 67億8599万 | +5.37% | 9.32 | 0.39 |
| 01/17 | 1,212 | 1,219 | 1,206 | 1,213 | +0.33% | 6,900 | 67億6368万 | +5.57% | 9.29 | 0.39 |
| 01/16 | 1,203 | 1,228 | 1,200 | 1,209 | -1.23% | 15,800 | 67億4138万 | +5.68% | 9.26 | 0.39 |
| 01/15 | 1,220 | 1,234 | 1,190 | 1,224 | +0.41% | 13,400 | 68億2502万 | +7.56% | 9.38 | 0.39 |
| 01/11 | 1,227 | 1,233 | 1,190 | 1,219 | +0.66% | 14,200 | 67億9714万 | +7.69% | 9.34 | 0.39 |
| 01/10 | 1,202 | 1,220 | 1,202 | 1,211 | +0.75% | 7,900 | 67億5253万 | +7.64% | 9.28 | 0.39 |
| 01/09 | 1,202 | 1,202 | 1,185 | 1,202 | +0.75% | 13,600 | 67億235万 | +7.42% | 9.21 | 0.38 |
| 01/08 | 1,198 | 1,202 | 1,190 | 1,193 | -0.33% | 8,000 | 66億5216万 | +7.09% | 9.14 | 0.38 |
| 01/07 | 1,207 | 1,210 | 1,197 | 1,197 | 0% | 8,700 | 66億7447万 | +7.94% | 9.17 | 0.38 |
| 01/04 | 1,225 | 1,225 | 1,170 | 1,197 | +2.75% | 10,500 | 66億7447万 | +8.42% | 9.17 | 0.38 |
| 2012 |
| 12/28 | 1,160 | 1,165 | 1,145 | 1,165 | +1.3% | 8,100 | - | +6.01% | - | - |
| 12/27 | 1,145 | 1,153 | 1,141 | 1,150 | +0.88% | 10,300 | - | +4.93% | - | - |
| 12/26 | 1,136 | 1,145 | 1,133 | 1,140 | -0.44% | 5,500 | - | +4.4% | - | - |
| 12/25 | 1,150 | 1,151 | 1,125 | 1,145 | +1.15% | 9,800 | - | +5.14% | - | - |
| 12/21 | 1,140 | 1,147 | 1,125 | 1,132 | -0.53% | 13,500 | - | +4.33% | - | - |
| 12/20 | 1,124 | 1,143 | 1,123 | 1,138 | +1.88% | 11,400 | - | +5.27% | - | - |
| 12/19 | 1,089 | 1,117 | 1,089 | 1,117 | +2.76% | 9,100 | - | +3.71% | - | - |
| 12/18 | 1,080 | 1,095 | 1,080 | 1,087 | +0.65% | 6,000 | - | +1.21% | - | - |
| 12/17 | 1,085 | 1,088 | 1,077 | 1,080 | -0.64% | 5,800 | - | +0.75% | - | - |
| 12/14 | 1,082 | 1,093 | 1,079 | 1,087 | -0.55% | 12,000 | - | +1.49% | - | - |
| 12/13 | 1,111 | 1,120 | 1,092 | 1,093 | -2.41% | 12,700 | - | +2.25% | - | - |
| 12/12 | 1,120 | 1,120 | 1,117 | 1,120 | 0% | 6,100 | - | +4.97% | - | - |
| 12/11 | 1,101 | 1,121 | 1,101 | 1,120 | +0.81% | 5,100 | - | +5.26% | - | - |
| 12/10 | 1,124 | 1,125 | 1,110 | 1,111 | +1.28% | 12,000 | - | +4.71% | - | - |
| 12/07 | 1,094 | 1,100 | 1,088 | 1,097 | +0.73% | 5,600 | - | +3.59% | - | - |
| 12/06 | 1,094 | 1,094 | 1,085 | 1,089 | +1.11% | 13,000 | - | +3.03% | - | - |
| 12/05 | 1,067 | 1,077 | 1,060 | 1,077 | +1.32% | 6,000 | - | +1.99% | - | - |
| 12/04 | 1,066 | 1,068 | 1,060 | 1,063 | +0.09% | 5,800 | - | +0.76% | - | - |
| 12/03 | 1,059 | 1,067 | 1,059 | 1,062 | +0.28% | 5,600 | - | +0.76% | - | - |
| 11/30 | 1,065 | 1,067 | 1,059 | 1,059 | +0.09% | 5,000 | - | +0.57% | - | - |
| 11/29 | 1,061 | 1,067 | 1,057 | 1,058 | -0.28% | 6,200 | - | +0.57% | - | - |
| 11/28 | 1,058 | 1,063 | 1,056 | 1,061 | -1.12% | 5,100 | - | +0.95% | - | - |
| 11/27 | 1,088 | 1,088 | 1,047 | 1,073 | -0.09% | 16,100 | - | +2.19% | - | - |
| 11/26 | 1,083 | 1,086 | 1,052 | 1,074 | -0.37% | 5,800 | - | +2.48% | - | - |
| 11/22 | 1,089 | 1,089 | 1,078 | 1,078 | +0.09% | 6,600 | - | +2.96% | - | - |
| 11/21 | 1,069 | 1,078 | 1,068 | 1,077 | +0.75% | 4,500 | - | +2.96% | - | - |
| 11/20 | 1,068 | 1,085 | 1,055 | 1,069 | +1.33% | 7,200 | - | +2.39% | - | - |
| 11/19 | 1,061 | 1,061 | 1,055 | 1,055 | +0.57% | 3,400 | - | +1.15% | - | - |
| 11/16 | 1,044 | 1,049 | 1,044 | 1,049 | +0.58% | 4,000 | - | +0.67% | - | - |
| 11/15 | 1,037 | 1,046 | 1,035 | 1,043 | +0.68% | 6,200 | - | +0.19% | - | - |
| 11/14 | 1,038 | 1,045 | 1,031 | 1,036 | -0.1% | 2,600 | - | -0.38% | - | - |
| 11/13 | 1,038 | 1,040 | 1,032 | 1,037 | +0.1% | 4,500 | - | -0.48% | - | - |
| 11/12 | 1,036 | 1,039 | 1,031 | 1,036 | -0.29% | 4,400 | - | -0.67% | - | - |
| 11/09 | 1,035 | 1,044 | 1,034 | 1,039 | -0.48% | 5,400 | - | -0.57% | - | - |
| 11/08 | 1,040 | 1,047 | 1,038 | 1,044 | -0.29% | 4,000 | - | -0.19% | - | - |
| 11/07 | 1,047 | 1,052 | 1,043 | 1,047 | 0% | 900 | - | 0% | - | - |
| 11/06 | 1,050 | 1,050 | 1,043 | 1,047 | -0.57% | 2,400 | - | -0.19% | - | - |
| 11/05 | 1,045 | 1,053 | 1,035 | 1,053 | +0.1% | 6,300 | - | +0.29% | - | - |
| 11/02 | 1,044 | 1,060 | 1,044 | 1,052 | -0.38% | 3,600 | - | 0% | - | - |
| 11/01 | 1,037 | 1,061 | 1,037 | 1,056 | -1.03% | 11,700 | - | +0.28% | - | - |
| 10/31 | 1,061 | 1,070 | 1,048 | 1,067 | +1.62% | 3,800 | - | +1.23% | - | - |
| 10/30 | 1,032 | 1,080 | 1,025 | 1,050 | +1.74% | 34,600 | - | -0.57% | - | - |
