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 | 8/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 980 | 990 | 970 | 980 | 0% | 2,168,700 | 5959億2825万 | -5.04% | 15.69 | 1.75 |
| 03/28 | 980 | 990 | 960 | 980 | -3.92% | 4,707,900 | 5959億2825万 | -5.22% | 15.69 | 1.75 |
| 03/27 | 1,030 | 1,030 | 1,010 | 1,020 | +0.99% | 1,087,300 | 6202億5185万 | -1.54% | 16.33 | 1.82 |
| 03/26 | 1,020 | 1,030 | 1,000 | 1,010 | 0% | 1,597,200 | 6141億7095万 | -2.51% | 16.17 | 1.81 |
| 03/25 | 1,030 | 1,040 | 1,010 | 1,010 | -1.94% | 1,631,900 | 6141億7095万 | -2.51% | 16.17 | 1.81 |
| 03/22 | 1,030 | 1,050 | 1,020 | 1,030 | -0.96% | 1,750,600 | 6263億3275万 | -0.77% | 16.49 | 1.84 |
| 03/21 | 1,060 | 1,070 | 1,030 | 1,040 | -0.95% | 2,126,400 | 6248億718万 | +0.1% | 16.45 | 1.84 |
| 03/19 | 1,050 | 1,070 | 1,040 | 1,050 | +1.94% | 2,265,200 | 6308億1494万 | +0.86% | 16.61 | 1.85 |
| 03/18 | 1,070 | 1,070 | 1,010 | 1,030 | -4.63% | 4,383,800 | 6187億9942万 | -1.25% | 16.29 | 1.82 |
| 03/15 | 1,110 | 1,120 | 1,070 | 1,080 | -2.7% | 3,878,800 | 6488億3822万 | +3.15% | 17.08 | 1.91 |
| 03/14 | 1,120 | 1,130 | 1,100 | 1,110 | 0% | 2,331,000 | 6668億6151万 | +5.71% | 17.56 | 1.96 |
| 03/13 | 1,130 | 1,140 | 1,100 | 1,110 | -0.89% | 3,356,200 | 6668億6151万 | +5.51% | 17.56 | 1.96 |
| 03/12 | 1,100 | 1,170 | 1,100 | 1,120 | +3.7% | 10,854,300 | 6728億6927万 | +6.26% | 17.72 | 1.98 |
| 03/11 | 1,030 | 1,080 | 1,020 | 1,080 | +5.88% | 7,812,700 | 6488億3822万 | +1.89% | 17.08 | 1.91 |
| 03/08 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 4,117,500 | 6127億9166万 | -3.59% | 16.14 | 1.8 |
| 03/07 | 1,010 | 1,020 | 990 | 1,000 | -0.99% | 1,999,800 | 6007億7613万 | -5.21% | 15.82 | 1.77 |
| 03/06 | 1,000 | 1,010 | 990 | 1,010 | +2.02% | 2,098,000 | 6067億8389万 | -3.99% | 15.98 | 1.78 |
| 03/05 | 1,000 | 1,010 | 990 | 990 | -1% | 1,242,600 | 5947億6837万 | -5.62% | 15.66 | 1.75 |
| 03/04 | 1,020 | 1,030 | 1,000 | 1,000 | -0.99% | 1,699,400 | 6007億7613万 | -4.49% | 15.82 | 1.77 |
| 03/01 | 1,000 | 1,020 | 1,000 | 1,010 | -0.98% | 1,748,300 | 6067億8389万 | -3.26% | 15.98 | 1.78 |
| 02/28 | 1,010 | 1,020 | 1,010 | 1,020 | +2% | 2,129,300 | 6127億9166万 | -1.92% | 16.14 | 1.8 |
| 02/27 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 2,459,800 | 6007億7613万 | -3.47% | 15.82 | 1.77 |
| 02/26 | 1,030 | 1,040 | 1,010 | 1,010 | -3.81% | 2,989,400 | 6067億8389万 | -2.13% | 15.98 | 1.78 |
| 02/25 | 1,060 | 1,070 | 1,040 | 1,050 | +1.94% | 2,697,800 | 6308億1494万 | +2.04% | 16.61 | 1.85 |
| 02/22 | 1,030 | 1,040 | 1,020 | 1,030 | -0.96% | 2,448,200 | 6187億9942万 | +0.49% | 16.29 | 1.82 |
| 02/21 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 2,173,800 | 6248億718万 | +1.96% | 16.45 | 1.84 |
| 02/20 | 1,040 | 1,050 | 1,020 | 1,020 | 0% | 2,301,500 | 6127億9166万 | +0.49% | 16.14 | 1.8 |
| 02/19 | 1,020 | 1,040 | 1,010 | 1,020 | -0.97% | 1,894,600 | 6127億9166万 | +0.79% | 16.14 | 1.8 |
| 02/18 | 1,050 | 1,060 | 1,020 | 1,030 | -1.9% | 3,561,600 | 6187億9942万 | +2.18% | 16.29 | 1.82 |
| 02/15 | 1,020 | 1,050 | 1,000 | 1,050 | 0% | 5,354,800 | 6308億1494万 | +4.48% | 16.61 | 1.85 |
| 02/14 | 1,070 | 1,090 | 1,040 | 1,050 | -3.67% | 4,307,600 | 6308億1494万 | +5% | 16.61 | 1.85 |
| 02/13 | 1,100 | 1,110 | 1,060 | 1,090 | -1.8% | 6,444,700 | 6548億4598万 | +9.66% | 17.24 | 1.92 |
| 02/12 | 1,150 | 1,180 | 1,100 | 1,110 | -1.77% | 4,732,100 | 6668億6151万 | +12.35% | 17.56 | 1.96 |
| 02/08 | 1,140 | 1,160 | 1,120 | 1,130 | -1.74% | 3,975,900 | 6788億7703万 | +15.19% | 17.88 | 2 |
| 02/07 | 1,130 | 1,180 | 1,110 | 1,150 | 0% | 6,486,500 | 6908億9255万 | +18.31% | 18.19 | 2.03 |
| 02/06 | 1,260 | 1,260 | 1,150 | 1,150 | -2.54% | 14,059,200 | 6908億9255万 | +19.79% | 18.19 | 2.03 |
| 02/05 | 1,200 | 1,280 | 1,160 | 1,180 | -5.6% | 18,423,200 | 7089億1584万 | +24.74% | 18.67 | 2.08 |
| 02/04 | 1,060 | 1,280 | 1,050 | 1,250 | +21.36% | 24,246,900 | 7509億7017万 | +34.12% | 19.77 | 2.21 |
| 02/01 | 950 | 1,040 | 950 | 1,030 | +8.42% | 10,437,800 | 6187億9942万 | +12.69% | 16.29 | 1.82 |
| 01/31 | 940 | 950 | 930 | 950 | +1.06% | 3,973,500 | 5707億3733万 | +4.63% | 15.03 | 1.68 |
| 01/30 | 930 | 940 | 920 | 940 | +1.08% | 2,486,600 | 5647億2956万 | +3.75% | 14.87 | 1.66 |
| 01/29 | 920 | 930 | 910 | 930 | 0% | 1,571,000 | 5587億2180万 | +2.88% | 14.71 | 1.64 |
| 01/28 | 940 | 940 | 920 | 930 | 0% | 2,227,200 | 5587億2180万 | +3.22% | 14.71 | 1.64 |
| 01/25 | 930 | 940 | 920 | 930 | +2.2% | 1,793,000 | 5587億2180万 | +3.56% | 14.71 | 1.64 |
| 01/24 | 900 | 920 | 900 | 910 | 0% | 1,314,400 | 5467億628万 | +1.56% | 14.4 | 1.61 |
| 01/23 | 920 | 930 | 910 | 910 | -1.09% | 1,203,200 | 5467億628万 | +1.79% | 14.4 | 1.61 |
| 01/22 | 930 | 940 | 920 | 920 | 0% | 2,275,100 | 5527億1404万 | +3.49% | 14.55 | 1.62 |
| 01/21 | 940 | 950 | 920 | 920 | -3.16% | 2,038,600 | 5394億8116万 | +4.07% | 14.21 | 1.59 |
| 01/18 | 930 | 950 | 920 | 950 | +4.4% | 3,067,700 | 5570億7294万 | +8.2% | 14.67 | 1.64 |
| 01/17 | 920 | 930 | 890 | 910 | -1.09% | 1,789,900 | 5336億1724万 | +4.36% | 14.05 | 1.57 |
| 01/16 | 940 | 940 | 920 | 920 | -1.08% | 1,979,800 | 5394億8116万 | +6.11% | 14.21 | 1.59 |
| 01/15 | 950 | 950 | 930 | 930 | -1.06% | 1,546,800 | 5453億4509万 | +8.01% | 14.36 | 1.6 |
| 01/11 | 940 | 950 | 920 | 940 | 0% | 2,235,000 | 5512億902万 | +9.94% | 14.51 | 1.62 |
| 01/10 | 930 | 940 | 920 | 940 | +2.17% | 2,370,100 | 5512億902万 | +10.85% | 14.51 | 1.62 |
| 01/09 | 920 | 940 | 900 | 920 | 0% | 2,537,000 | 5394億8116万 | +9.26% | 14.21 | 1.59 |
| 01/08 | 910 | 930 | 910 | 920 | -1.08% | 1,251,500 | 5394億8116万 | +10.18% | 14.21 | 1.59 |
| 01/07 | 950 | 950 | 920 | 930 | -1.06% | 2,360,500 | 5453億4509万 | +12.18% | 14.36 | 1.6 |
| 01/04 | 940 | 940 | 910 | 940 | +5.62% | 3,372,500 | 5512億902万 | +14.36% | 14.51 | 1.62 |
| 2012 |
| 12/28 | 880 | 900 | 870 | 890 | +3.49% | 3,946,300 | - | +9.2% | - | - |
| 12/27 | 830 | 860 | 820 | 860 | +6.17% | 3,765,100 | - | +6.3% | - | - |
| 12/26 | 810 | 820 | 800 | 810 | -1.22% | 1,556,300 | - | +0.87% | - | - |
| 12/25 | 820 | 830 | 800 | 820 | +1.23% | 2,349,300 | - | +2.63% | - | - |
| 12/21 | 860 | 870 | 800 | 810 | -5.81% | 4,876,900 | 4687億5624万 | +2.02% | 12.34 | 1.38 |
| 12/20 | 820 | 870 | 810 | 860 | -5.49% | 5,085,100 | - | +8.86% | - | - |
| 12/19 | 890 | 920 | 880 | 910 | +3.41% | 3,430,200 | - | +16.22% | - | - |
| 12/18 | 860 | 890 | 860 | 880 | +2.33% | 2,600,900 | - | +13.7% | - | - |
| 12/17 | 880 | 880 | 860 | 860 | 0% | 1,365,400 | - | +12.27% | - | - |
| 12/14 | 870 | 870 | 850 | 860 | -1.15% | 2,515,600 | - | +13.46% | - | - |
| 12/13 | 880 | 890 | 870 | 870 | 0% | 3,005,700 | - | +15.69% | - | - |
| 12/12 | 800 | 880 | 790 | 870 | +10.13% | 6,429,000 | - | +16.78% | - | - |
| 12/11 | 780 | 790 | 780 | 790 | 0% | 641,200 | - | +7.05% | - | - |
| 12/10 | 790 | 790 | 780 | 790 | +1.28% | 660,300 | - | +7.63% | - | - |
| 12/07 | 790 | 790 | 770 | 780 | -1.27% | 1,089,100 | - | +6.7% | - | - |
| 12/06 | 780 | 790 | 770 | 790 | +1.28% | 1,177,100 | - | +8.52% | - | - |
| 12/05 | 770 | 780 | 760 | 780 | 0% | 1,358,700 | - | +7.73% | - | - |
| 12/04 | 770 | 780 | 760 | 780 | 0% | 716,600 | - | +8.33% | - | - |
| 12/03 | 770 | 780 | 770 | 780 | +1.3% | 682,700 | - | +8.79% | - | - |
| 11/30 | 770 | 780 | 760 | 770 | 0% | 1,401,000 | - | +7.99% | - | - |
| 11/29 | 760 | 770 | 760 | 770 | +1.32% | 688,800 | - | +8.3% | - | - |
| 11/28 | 760 | 770 | 750 | 760 | 0% | 1,143,600 | - | +7.34% | - | - |
| 11/27 | 770 | 780 | 760 | 760 | -1.3% | 1,092,400 | - | +7.8% | - | - |
| 11/26 | 760 | 770 | 750 | 770 | +2.67% | 1,350,900 | - | +9.53% | - | - |
| 11/22 | 740 | 750 | 730 | 750 | +1.35% | 1,668,700 | - | +7.3% | - | - |
| 11/21 | 720 | 750 | 720 | 740 | +2.78% | 3,116,500 | - | +6.17% | - | - |
| 11/20 | 710 | 720 | 710 | 720 | +2.86% | 1,497,600 | - | +3.6% | - | - |
| 11/19 | 700 | 710 | 700 | 700 | -1.41% | 798,400 | - | +1.01% | - | - |
| 11/16 | 700 | 710 | 690 | 710 | +1.43% | 1,865,100 | - | +2.6% | - | - |
| 11/15 | 680 | 700 | 680 | 700 | +2.94% | 883,600 | - | +1.3% | - | - |
| 11/14 | 690 | 690 | 680 | 680 | 0% | 480,300 | - | -1.45% | - | - |
| 11/13 | 680 | 690 | 680 | 680 | 0% | 466,600 | - | -1.45% | - | - |
| 11/12 | 680 | 690 | 680 | 680 | 0% | 535,700 | - | -1.59% | - | - |
| 11/09 | 690 | 690 | 680 | 680 | -1.45% | 589,500 | - | -1.73% | - | - |
| 11/08 | 690 | 700 | 690 | 690 | -1.43% | 455,900 | - | -0.58% | - | - |
| 11/07 | 700 | 700 | 690 | 700 | +1.45% | 738,700 | - | +0.72% | - | - |
| 11/06 | 690 | 700 | 690 | 690 | -1.43% | 333,900 | - | -0.72% | - | - |
| 11/05 | 700 | 710 | 690 | 700 | -1.41% | 906,800 | - | +0.57% | - | - |
| 11/02 | 700 | 710 | 690 | 710 | +1.43% | 1,036,700 | - | +1.87% | - | - |
| 11/01 | 700 | 700 | 690 | 700 | +1.45% | 1,532,400 | - | +0.29% | - | - |
| 10/31 | 700 | 710 | 690 | 690 | -1.43% | 1,482,300 | - | -1.15% | - | - |
| 10/30 | 690 | 700 | 690 | 700 | +1.45% | 599,800 | - | 0% | - | - |
