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 | 1,017 | 1,022 | 993 | 1,010 | -0.59% | 2,840,000 | 5803億2665万 | -2.04% | 12.17 | 2.19 |
| 03/28 | 1,030 | 1,030 | 1,007 | 1,016 | -1.45% | 2,664,000 | 5837億7414万 | -1.26% | 12.24 | 2.21 |
| 03/27 | 1,020 | 1,044 | 1,019 | 1,031 | -0.39% | 1,778,000 | 5923億9285万 | +0.39% | 12.42 | 2.24 |
| 03/26 | 1,033 | 1,052 | 1,023 | 1,035 | -1.43% | 3,048,000 | 5946億9117万 | +1.07% | 12.47 | 2.25 |
| 03/25 | 1,074 | 1,078 | 1,048 | 1,050 | -0.76% | 2,378,000 | 6033億989万 | +2.94% | 12.65 | 2.28 |
| 03/22 | 1,060 | 1,065 | 1,050 | 1,058 | -3.11% | 2,493,000 | 6079億653万 | +4.24% | 12.75 | 2.3 |
| 03/21 | 1,102 | 1,125 | 1,088 | 1,092 | +0.46% | 2,022,000 | 6274億4228万 | +8.01% | 13.16 | 2.37 |
| 03/19 | 1,083 | 1,094 | 1,069 | 1,087 | +4.12% | 2,082,000 | 6245億6938万 | +8.16% | 13.1 | 2.36 |
| 03/18 | 1,057 | 1,066 | 1,042 | 1,044 | -3.96% | 2,498,000 | 5998億6240万 | +4.5% | 12.58 | 2.27 |
| 03/15 | 1,099 | 1,099 | 1,071 | 1,087 | -0.37% | 2,778,000 | 6245億6938万 | +9.25% | 13.1 | 2.36 |
| 03/14 | 1,087 | 1,095 | 1,073 | 1,091 | +0.65% | 1,554,000 | 6268億6770万 | +10.09% | 13.15 | 2.37 |
| 03/13 | 1,074 | 1,102 | 1,070 | 1,084 | +0.46% | 2,120,000 | 6228億4564万 | +9.94% | 13.06 | 2.35 |
| 03/12 | 1,105 | 1,106 | 1,076 | 1,079 | -1.91% | 2,041,000 | 6199億7273万 | +9.99% | 13 | 2.34 |
| 03/11 | 1,087 | 1,111 | 1,078 | 1,100 | +2.71% | 3,395,000 | 6320億3893万 | +12.7% | 13.25 | 2.39 |
| 03/08 | 1,042 | 1,072 | 1,039 | 1,071 | +4.18% | 6,670,000 | 6153億7609万 | +10.41% | 12.91 | 2.32 |
| 03/07 | 1,008 | 1,034 | 1,008 | 1,028 | +3.52% | 2,935,000 | 5906億6911万 | +6.42% | 12.39 | 2.23 |
| 03/06 | 993 | 999 | 982 | 993 | +0.81% | 2,063,000 | 5705億5878万 | +3.12% | 11.97 | 2.16 |
| 03/05 | 993 | 1,003 | 982 | 985 | -0.81% | 2,162,000 | 5659億6213万 | +2.6% | 11.87 | 2.14 |
| 03/04 | 1,000 | 1,014 | 985 | 993 | +0.1% | 2,665,000 | 5705億5878万 | +3.65% | 11.97 | 2.16 |
| 03/01 | 971 | 995 | 971 | 992 | +1.33% | 2,145,000 | 5699億8420万 | +3.77% | 11.95 | 2.15 |
| 02/28 | 961 | 987 | 961 | 979 | +2.73% | 3,132,000 | 5625億1465万 | +2.84% | 11.8 | 2.12 |
| 02/27 | 971 | 976 | 952 | 953 | -2.16% | 2,267,000 | 5475億7555万 | +0.53% | 11.48 | 2.07 |
| 02/26 | 967 | 983 | 961 | 974 | -2.11% | 2,881,000 | 5596億4174万 | +3.07% | 11.74 | 2.11 |
| 02/25 | 970 | 998 | 965 | 995 | +4.08% | 3,672,000 | 5717億794万 | +5.74% | 11.99 | 2.16 |
| 02/22 | 958 | 958 | 931 | 956 | -0.1% | 2,396,000 | 5492億9929万 | +2.03% | 11.52 | 2.07 |
| 02/21 | 964 | 967 | 953 | 957 | -1.14% | 2,027,000 | 5498億7387万 | +2.57% | 11.53 | 2.08 |
| 02/20 | 964 | 969 | 958 | 968 | +1.57% | 2,076,000 | 5561億9426万 | +4.2% | 11.66 | 2.1 |
| 02/19 | 927 | 966 | 927 | 953 | +1.6% | 2,776,000 | 5475億7555万 | +3.03% | 11.48 | 2.07 |
| 02/18 | 939 | 959 | 933 | 938 | +1.3% | 1,900,000 | 5389億5683万 | +1.96% | 11.3 | 2.04 |
| 02/15 | 948 | 948 | 900 | 926 | -3.54% | 3,327,000 | 5320億6186万 | +1.09% | 11.16 | 2.01 |
| 02/14 | 930 | 969 | 929 | 960 | +3.34% | 3,768,000 | 5515億9761万 | +5.38% | 11.57 | 2.08 |
| 02/13 | 930 | 945 | 922 | 929 | -1.28% | 2,738,000 | 5337億8560万 | +2.65% | 11.19 | 2.02 |
| 02/12 | 970 | 972 | 936 | 941 | -1.36% | 2,936,000 | 5406億8057万 | +4.56% | 11.34 | 2.04 |
| 02/08 | 945 | 968 | 933 | 954 | -1.45% | 3,465,000 | 5481億5013万 | +6.59% | 11.5 | 2.07 |
| 02/07 | 965 | 979 | 962 | 968 | -1.22% | 2,463,000 | 5561億9426万 | +9.01% | 11.66 | 2.1 |
| 02/06 | 966 | 985 | 961 | 980 | +3.38% | 3,551,000 | 5630億8923万 | +11.49% | 11.81 | 2.13 |
| 02/05 | 944 | 966 | 941 | 948 | -1.96% | 2,635,000 | 5447億264万 | +9.22% | 11.42 | 2.06 |
| 02/04 | 965 | 970 | 951 | 967 | +1.68% | 2,421,000 | 5556億1968万 | +12.57% | 11.65 | 2.1 |
| 02/01 | 962 | 971 | 942 | 951 | -0.94% | 4,302,000 | 5464億2638万 | +12.01% | 11.46 | 2.06 |
| 01/31 | 970 | 990 | 952 | 960 | +1.69% | 5,031,000 | 5515億9761万 | +14.29% | 11.57 | 2.08 |
| 01/30 | 915 | 950 | 915 | 944 | +2.83% | 3,463,000 | 5424億432万 | +13.73% | 11.37 | 2.05 |
| 01/29 | 937 | 941 | 914 | 918 | -2.96% | 4,777,000 | 5274億6522万 | +11.81% | 11.06 | 1.99 |
| 01/28 | 951 | 964 | 939 | 946 | +1.5% | 3,967,000 | 5435億5348万 | +16.65% | 11.4 | 2.05 |
| 01/25 | 910 | 934 | 908 | 932 | +4.37% | 2,951,000 | 5355億935万 | +16.35% | 11.23 | 2.02 |
| 01/24 | 872 | 899 | 869 | 893 | +1.25% | 2,867,000 | 5131億69万 | +12.75% | 10.76 | 1.94 |
| 01/23 | 869 | 894 | 858 | 882 | -0.23% | 3,455,000 | 5067億8030万 | +12.5% | 10.63 | 1.91 |
| 01/22 | 878 | 899 | 864 | 884 | -0.11% | 4,192,000 | 5079億2947万 | +13.92% | 10.65 | 1.92 |
| 01/21 | 900 | 903 | 877 | 885 | -0.56% | 2,455,000 | 5085億405万 | +15.08% | 10.66 | 1.92 |
| 01/18 | 878 | 892 | 878 | 890 | +4.22% | 3,618,000 | 5113億7695万 | +16.8% | 10.72 | 1.93 |
| 01/17 | 858 | 876 | 843 | 854 | +0.12% | 4,905,000 | 4906億9204万 | +13.11% | 10.29 | 1.85 |
| 01/16 | 867 | 867 | 850 | 853 | -1.27% | 2,663,000 | 4901億1746万 | +13.89% | 10.28 | 1.85 |
| 01/15 | 858 | 870 | 851 | 864 | +3.1% | 2,925,000 | 4964億3785万 | +16.29% | 10.41 | 1.88 |
| 01/11 | 843 | 847 | 828 | 838 | +1.09% | 2,785,000 | 4814億9875万 | +13.7% | 10.1 | 1.82 |
| 01/10 | 822 | 837 | 821 | 829 | +1.72% | 2,201,000 | 4763億2752万 | +13.25% | 9.99 | 1.8 |
| 01/09 | 780 | 820 | 776 | 815 | +2.26% | 2,894,000 | 4682億8339万 | +12.1% | 9.82 | 1.77 |
| 01/08 | 794 | 804 | 790 | 797 | -1.48% | 2,468,000 | 4579億4093万 | +10.39% | 9.6 | 1.73 |
| 01/07 | 817 | 829 | 806 | 809 | -0.98% | 2,852,000 | 4648億3590万 | +12.67% | 9.75 | 1.76 |
| 01/04 | 804 | 834 | 800 | 817 | +5.69% | 3,514,000 | 4694億3255万 | +14.43% | 9.84 | 1.77 |
| 2012 |
| 12/28 | 750 | 777 | 749 | 773 | +4.88% | 3,627,000 | - | +9.03% | - | - |
| 12/27 | 733 | 744 | 728 | 737 | +1.8% | 1,904,000 | - | +4.69% | - | - |
| 12/26 | 730 | 735 | 714 | 724 | +1.12% | 2,312,000 | - | +3.28% | - | - |
| 12/25 | 716 | 729 | 714 | 716 | +0.99% | 919,000 | - | +2.58% | - | - |
| 12/21 | 732 | 737 | 709 | 709 | -1.39% | 2,210,000 | - | +2.01% | - | - |
| 12/20 | 727 | 731 | 718 | 719 | -2.04% | 2,337,000 | - | +4.05% | - | - |
| 12/19 | 710 | 734 | 709 | 734 | +5.46% | 3,973,000 | - | +6.84% | - | - |
| 12/18 | 686 | 702 | 683 | 696 | +0.72% | 2,821,000 | - | +2.05% | - | - |
| 12/17 | 701 | 707 | 691 | 691 | 0% | 2,463,000 | - | +1.77% | - | - |
| 12/14 | 687 | 696 | 680 | 691 | -0.58% | 5,047,000 | - | +2.22% | - | - |
| 12/13 | 697 | 702 | 692 | 695 | +0.14% | 2,762,000 | - | +3.12% | - | - |
| 12/12 | 704 | 705 | 688 | 694 | 0% | 2,423,000 | - | +3.43% | - | - |
| 12/11 | 690 | 698 | 690 | 694 | -0.86% | 1,568,000 | - | +3.89% | - | - |
| 12/10 | 712 | 712 | 691 | 700 | -1.27% | 1,997,000 | - | +5.26% | - | - |
| 12/07 | 710 | 713 | 706 | 709 | -0.7% | 1,304,000 | - | +7.1% | - | - |
| 12/06 | 714 | 718 | 711 | 714 | +1.42% | 1,433,000 | - | +8.35% | - | - |
| 12/05 | 698 | 715 | 697 | 704 | -0.14% | 1,489,000 | - | +7.48% | - | - |
| 12/04 | 704 | 710 | 699 | 705 | -0.98% | 1,613,000 | - | +8.13% | - | - |
| 12/03 | 716 | 720 | 708 | 712 | +0.56% | 1,769,000 | - | +9.88% | - | - |
| 11/30 | 710 | 713 | 701 | 708 | +0.71% | 2,007,000 | - | +10.11% | - | - |
| 11/29 | 699 | 706 | 697 | 703 | +1.59% | 2,032,000 | - | +10.19% | - | - |
| 11/28 | 690 | 706 | 688 | 692 | -1.7% | 1,597,000 | - | +9.32% | - | - |
| 11/27 | 704 | 714 | 696 | 704 | -0.56% | 2,438,000 | - | +11.92% | - | - |
| 11/26 | 700 | 716 | 698 | 708 | +3.06% | 3,660,000 | - | +13.46% | - | - |
| 11/22 | 676 | 689 | 672 | 687 | +3.93% | 2,321,000 | - | +11.17% | - | - |
| 11/21 | 653 | 670 | 652 | 661 | +1.85% | 2,770,000 | - | +7.65% | - | - |
| 11/20 | 660 | 660 | 644 | 649 | -0.46% | 1,843,000 | - | +6.39% | - | - |
| 11/19 | 654 | 659 | 651 | 652 | +1.88% | 2,058,000 | - | +7.41% | - | - |
| 11/16 | 624 | 643 | 623 | 640 | +3.23% | 3,606,000 | - | +5.96% | - | - |
| 11/15 | 609 | 624 | 609 | 620 | +2.31% | 2,175,000 | - | +3.33% | - | - |
| 11/14 | 618 | 619 | 604 | 606 | -2.73% | 2,235,000 | - | +1.51% | - | - |
| 11/13 | 624 | 631 | 620 | 623 | +0.97% | 2,555,000 | - | +4.88% | - | - |
| 11/12 | 618 | 622 | 616 | 617 | -0.96% | 1,731,000 | - | +4.4% | - | - |
| 11/09 | 619 | 627 | 611 | 623 | +0.16% | 2,280,000 | - | +5.95% | - | - |
| 11/08 | 603 | 623 | 603 | 622 | +0.81% | 2,268,000 | - | +6.32% | - | - |
| 11/07 | 622 | 627 | 611 | 617 | -0.48% | 2,466,000 | - | +6.01% | - | - |
| 11/06 | 632 | 634 | 617 | 620 | -2.52% | 2,205,000 | - | +7.45% | - | - |
| 11/05 | 623 | 639 | 623 | 636 | +0.95% | 1,610,000 | - | +10.99% | - | - |
| 11/02 | 631 | 638 | 626 | 630 | +1.12% | 2,945,000 | - | +10.92% | - | - |
| 11/01 | 619 | 627 | 614 | 623 | +1.14% | 2,113,000 | - | +10.66% | - | - |
| 10/31 | 612 | 628 | 611 | 616 | -0.81% | 3,787,000 | - | +10.2% | - | - |
| 10/30 | 607 | 630 | 605 | 621 | +2.99% | 7,626,000 | - | +11.69% | - | - |
