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 | 1,670 | 1,696 | 1,667 | 1,671 | +0.24% | 162,200 | 608億9599万 | +7.12% | 10.89 | 0.87 |
03/28 | 1,658 | 1,680 | 1,656 | 1,667 | +0.66% | 126,400 | 607億5022万 | +7.34% | 10.86 | 0.86 |
03/27 | 1,630 | 1,658 | 1,624 | 1,656 | +0.91% | 89,300 | 603億4935万 | +6.98% | 10.79 | 0.86 |
03/26 | 1,623 | 1,648 | 1,621 | 1,641 | -0.06% | 191,800 | 598億271万 | +6.49% | 10.69 | 0.85 |
03/25 | 1,645 | 1,654 | 1,640 | 1,642 | -0.18% | 149,700 | 598億3915万 | +6.83% | 10.7 | 0.85 |
03/22 | 1,641 | 1,654 | 1,635 | 1,645 | -0.42% | 162,600 | 599億4848万 | +7.38% | 10.72 | 0.85 |
03/21 | 1,665 | 1,669 | 1,638 | 1,652 | +1.35% | 165,700 | 602億358万 | +8.12% | 10.76 | 0.86 |
03/19 | 1,596 | 1,635 | 1,594 | 1,630 | +2.58% | 138,500 | 594億183万 | +6.89% | 10.62 | 0.84 |
03/18 | 1,590 | 1,600 | 1,584 | 1,589 | -0.63% | 178,400 | 579億768万 | +4.2% | 10.35 | 0.82 |
03/15 | 1,558 | 1,600 | 1,556 | 1,599 | +3.5% | 252,300 | 582億7211万 | +4.51% | 10.42 | 0.83 |
03/14 | 1,545 | 1,555 | 1,534 | 1,545 | +0.39% | 168,800 | 563億419万 | +0.65% | 10.07 | 0.8 |
03/13 | 1,525 | 1,546 | 1,522 | 1,539 | +0.98% | 153,400 | 560億8553万 | -0.19% | 10.03 | 0.8 |
03/12 | 1,560 | 1,562 | 1,520 | 1,524 | -1.74% | 147,900 | 555億3889万 | -1.49% | 9.93 | 0.79 |
03/11 | 1,576 | 1,583 | 1,535 | 1,551 | +0.19% | 186,400 | 565億2285万 | -0.13% | 10.11 | 0.8 |
03/08 | 1,520 | 1,554 | 1,519 | 1,548 | +2.18% | 259,900 | 564億1352万 | -0.58% | 10.09 | 0.8 |
03/07 | 1,528 | 1,537 | 1,509 | 1,515 | +0.07% | 274,200 | 552億1091万 | -2.88% | 9.87 | 0.78 |
03/06 | 1,500 | 1,525 | 1,500 | 1,514 | +1.34% | 265,200 | 551億7446万 | -3.07% | 9.86 | 0.78 |
03/05 | 1,516 | 1,521 | 1,490 | 1,494 | -0.53% | 220,100 | 544億4561万 | -4.41% | 9.73 | 0.77 |
03/04 | 1,520 | 1,522 | 1,492 | 1,502 | +0.67% | 209,900 | 547億3715万 | -3.9% | 9.79 | 0.78 |
03/01 | 1,486 | 1,499 | 1,470 | 1,492 | +0.47% | 208,000 | 543億7272万 | -4.6% | 9.72 | 0.77 |
02/28 | 1,459 | 1,497 | 1,459 | 1,485 | +2.56% | 237,200 | 541億1762万 | -5.05% | 9.68 | 0.77 |
02/27 | 1,455 | 1,466 | 1,424 | 1,448 | -0.48% | 260,900 | 527億6924万 | -7.42% | 9.43 | 0.75 |
02/26 | 1,470 | 1,480 | 1,446 | 1,455 | -2.09% | 271,700 | 530億2434万 | -7.09% | 9.48 | 0.75 |
02/25 | 1,523 | 1,530 | 1,483 | 1,486 | -1.46% | 239,600 | 541億5406万 | -5.29% | 9.68 | 0.77 |
02/22 | 1,500 | 1,515 | 1,484 | 1,508 | +0.27% | 191,800 | 549億5581万 | -4.07% | 9.83 | 0.78 |
02/21 | 1,505 | 1,536 | 1,491 | 1,504 | -1.31% | 266,200 | 548億1004万 | -4.26% | 9.8 | 0.78 |
02/20 | 1,519 | 1,543 | 1,510 | 1,524 | +1.67% | 308,300 | 555億3889万 | -2.93% | 9.93 | 0.79 |
02/19 | 1,528 | 1,550 | 1,483 | 1,499 | -1.9% | 256,600 | 546億2782万 | -4.52% | 9.77 | 0.78 |
02/18 | 1,530 | 1,558 | 1,501 | 1,528 | -0.13% | 234,200 | 556億8466万 | -2.74% | 9.96 | 0.79 |
02/15 | 1,536 | 1,536 | 1,502 | 1,530 | -0.97% | 248,200 | 557億5755万 | -2.61% | 9.97 | 0.79 |
02/14 | 1,560 | 1,586 | 1,541 | 1,545 | -2.22% | 427,600 | 563億419万 | -1.59% | 10.07 | 0.8 |
02/13 | 1,589 | 1,607 | 1,554 | 1,580 | -3.01% | 304,700 | 575億7969万 | +0.83% | 10.29 | 0.82 |
02/12 | 1,665 | 1,670 | 1,575 | 1,629 | -4.46% | 533,000 | 593億6539万 | +4.09% | 10.61 | 0.84 |
02/08 | 1,724 | 1,725 | 1,685 | 1,705 | -1.1% | 141,300 | 621億3505万 | +9.22% | 11.11 | 0.88 |
02/07 | 1,719 | 1,728 | 1,690 | 1,724 | +0.29% | 128,600 | 628億2746万 | +11.08% | 11.23 | 0.89 |
02/06 | 1,700 | 1,724 | 1,682 | 1,719 | +3% | 199,500 | 626億4525万 | +11.55% | 11.2 | 0.89 |
02/05 | 1,657 | 1,679 | 1,644 | 1,669 | -0.48% | 98,600 | 608億2310万 | +9.01% | 10.87 | 0.86 |
02/04 | 1,677 | 1,689 | 1,652 | 1,677 | +1.64% | 186,900 | 611億1465万 | +10.18% | 10.93 | 0.87 |
02/01 | 1,626 | 1,654 | 1,624 | 1,650 | +2.68% | 158,200 | 601億3069万 | +9.13% | 10.75 | 0.85 |
01/31 | 1,579 | 1,618 | 1,575 | 1,607 | +1.71% | 245,400 | 585億6365万 | +6.85% | 10.47 | 0.83 |
01/30 | 1,528 | 1,582 | 1,528 | 1,580 | +3.74% | 203,300 | 575億7969万 | +5.47% | 10.29 | 0.82 |
01/29 | 1,510 | 1,541 | 1,501 | 1,523 | +0.73% | 94,300 | 555億245万 | +2.01% | 9.92 | 0.79 |
01/28 | 1,559 | 1,559 | 1,510 | 1,512 | -0.72% | 79,500 | 551億158万 | +1.54% | 9.85 | 0.78 |
01/25 | 1,510 | 1,531 | 1,495 | 1,523 | +2.35% | 134,700 | 555億245万 | +2.56% | 9.92 | 0.79 |
01/24 | 1,469 | 1,498 | 1,454 | 1,488 | +0.74% | 105,000 | 542億2695万 | +0.47% | 9.7 | 0.77 |
01/23 | 1,485 | 1,506 | 1,475 | 1,477 | -1.99% | 97,000 | 538億2608万 | 0% | 9.62 | 0.77 |
01/22 | 1,528 | 1,534 | 1,484 | 1,507 | -1.95% | 139,700 | 549億1936万 | +2.38% | 9.82 | 0.78 |
01/21 | 1,551 | 1,562 | 1,526 | 1,537 | -0.45% | 82,700 | 560億1265万 | +4.91% | 10.01 | 0.8 |
01/18 | 1,526 | 1,546 | 1,522 | 1,544 | +3.21% | 131,400 | 562億6775万 | +5.83% | 10.06 | 0.8 |
01/17 | 1,487 | 1,522 | 1,473 | 1,496 | +0.61% | 215,600 | 539億2009万 | +2.89% | 9.64 | 0.77 |
01/16 | 1,500 | 1,508 | 1,473 | 1,487 | -1.39% | 164,700 | 535億9571万 | +2.34% | 9.58 | 0.76 |
01/15 | 1,555 | 1,578 | 1,500 | 1,508 | -1.31% | 181,500 | 543億5261万 | +3.79% | 9.72 | 0.77 |
01/11 | 1,540 | 1,545 | 1,511 | 1,528 | +0.53% | 182,800 | 550億7346万 | +5.31% | 9.85 | 0.78 |
01/10 | 1,526 | 1,540 | 1,512 | 1,520 | +0.8% | 115,000 | 547億8512万 | +4.61% | 9.8 | 0.78 |
01/09 | 1,471 | 1,517 | 1,460 | 1,508 | +1.41% | 212,500 | 543億5261万 | +3.57% | 9.72 | 0.77 |
01/08 | 1,521 | 1,524 | 1,478 | 1,487 | -2.56% | 218,600 | 535億9571万 | +1.92% | 9.58 | 0.76 |
01/07 | 1,540 | 1,569 | 1,518 | 1,526 | -0.59% | 310,200 | 550億138万 | +4.16% | 9.83 | 0.78 |
01/04 | 1,518 | 1,537 | 1,493 | 1,535 | +4.35% | 279,300 | 553億2576万 | +4.49% | 9.89 | 0.79 |
2012 |
12/28 | 1,475 | 1,480 | 1,457 | 1,471 | +1.24% | 241,800 | - | +0.14% | - | - |
12/27 | 1,465 | 1,485 | 1,447 | 1,453 | -0.55% | 248,200 | - | -1.16% | - | - |
12/26 | 1,437 | 1,471 | 1,434 | 1,461 | +1.18% | 244,100 | - | -0.68% | - | - |
12/25 | 1,467 | 1,479 | 1,436 | 1,444 | +1.12% | 211,200 | - | -1.97% | - | - |
12/21 | 1,451 | 1,458 | 1,421 | 1,428 | -1.31% | 296,600 | - | -2.99% | - | - |
12/20 | 1,429 | 1,465 | 1,406 | 1,447 | -0.34% | 692,200 | - | -1.43% | - | - |
12/19 | 1,401 | 1,485 | 1,401 | 1,452 | -0.41% | 2,908,400 | 508億5317万 | -0.75% | 9.09 | 0.72 |
12/18 | 1,444 | 1,474 | 1,440 | 1,458 | +1.46% | 826,200 | - | 0% | - | - |
12/17 | 1,415 | 1,443 | 1,415 | 1,437 | +1.77% | 469,000 | - | -1.1% | - | - |
12/14 | 1,402 | 1,423 | 1,383 | 1,412 | -0.56% | 375,900 | - | -2.62% | - | - |
12/13 | 1,388 | 1,429 | 1,385 | 1,420 | +2.68% | 734,200 | - | -2.14% | - | - |
12/12 | 1,350 | 1,389 | 1,346 | 1,383 | +2.07% | 1,566,200 | - | -4.75% | - | - |
12/11 | 1,305 | 1,440 | 1,305 | 1,355 | +1.8% | 1,606,300 | - | -6.94% | - | - |
12/10 | 1,375 | 1,380 | 1,331 | 1,331 | -3.9% | 729,100 | - | -8.96% | - | - |
12/07 | 1,399 | 1,412 | 1,385 | 1,385 | -2.94% | 483,400 | - | -5.78% | - | - |
12/06 | 1,440 | 1,455 | 1,406 | 1,427 | -2.93% | 446,000 | - | -3.19% | - | - |
12/05 | 1,466 | 1,485 | 1,454 | 1,470 | -0.81% | 161,300 | - | -0.34% | - | - |
12/04 | 1,460 | 1,521 | 1,460 | 1,482 | +2.35% | 308,000 | - | +0.61% | - | - |
12/03 | 1,440 | 1,475 | 1,433 | 1,448 | -8.93% | 661,400 | - | -1.63% | - | - |
11/30 | 1,594 | 1,610 | 1,571 | 1,590 | +0.25% | 72,900 | - | +8.02% | - | - |
11/29 | 1,578 | 1,613 | 1,575 | 1,586 | +0.57% | 92,000 | - | +8.04% | - | - |
11/28 | 1,623 | 1,623 | 1,572 | 1,577 | -3.61% | 128,200 | - | +7.87% | - | - |
11/27 | 1,635 | 1,638 | 1,594 | 1,636 | +0.62% | 206,500 | - | +12.21% | - | - |
11/26 | 1,566 | 1,628 | 1,566 | 1,626 | +5.52% | 232,100 | - | +12.06% | - | - |
11/22 | 1,531 | 1,542 | 1,512 | 1,541 | +3.15% | 126,300 | - | +6.72% | - | - |
11/21 | 1,500 | 1,525 | 1,472 | 1,494 | +0.61% | 128,100 | - | +3.82% | - | - |
11/20 | 1,502 | 1,516 | 1,461 | 1,485 | -1.13% | 143,600 | - | +3.41% | - | - |
11/19 | 1,478 | 1,512 | 1,443 | 1,502 | +5.63% | 277,200 | - | +5.03% | - | - |
11/16 | 1,355 | 1,426 | 1,351 | 1,422 | +6.44% | 271,700 | - | -0.07% | - | - |
11/15 | 1,318 | 1,339 | 1,304 | 1,336 | +1.83% | 135,000 | - | -5.78% | - | - |
11/14 | 1,312 | 1,317 | 1,294 | 1,312 | -0.83% | 88,900 | - | -7.28% | - | - |
11/13 | 1,338 | 1,367 | 1,316 | 1,323 | -1.49% | 110,200 | - | -6.3% | - | - |
11/12 | 1,382 | 1,392 | 1,341 | 1,343 | -2.18% | 79,300 | - | -4.82% | - | - |
11/09 | 1,378 | 1,400 | 1,300 | 1,373 | -3.78% | 316,900 | - | -2.62% | - | - |
11/08 | 1,434 | 1,444 | 1,424 | 1,427 | -1.45% | 83,200 | - | +1.35% | - | - |
11/07 | 1,497 | 1,497 | 1,448 | 1,448 | -1.96% | 107,200 | - | +3.28% | - | - |
11/06 | 1,500 | 1,502 | 1,469 | 1,477 | -2.06% | 53,200 | - | +5.88% | - | - |
11/05 | 1,516 | 1,524 | 1,500 | 1,508 | -0.98% | 104,000 | - | +8.57% | - | - |
11/02 | 1,513 | 1,526 | 1,508 | 1,523 | +2.15% | 96,200 | - | +10.28% | - | - |
11/01 | 1,469 | 1,495 | 1,463 | 1,491 | +1.77% | 81,200 | - | +8.44% | - | - |
10/31 | 1,425 | 1,473 | 1,410 | 1,465 | +3.83% | 113,000 | - | +7.09% | - | - |
10/30 | 1,448 | 1,459 | 1,410 | 1,411 | -2.82% | 136,900 | - | +3.37% | - | - |