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 | 1,750 | 1,750 | 1,721 | 1,733 | -1.03% | 100,100 | 722億4318万 | -1.53% | 20.41 | 2.28 |
03/28 | 1,753 | 1,761 | 1,743 | 1,751 | -1.07% | 103,700 | 729億9355万 | -0.4% | 20.62 | 2.3 |
03/27 | 1,766 | 1,774 | 1,743 | 1,770 | -0.67% | 181,200 | 737億8560万 | +0.74% | 20.84 | 2.33 |
03/26 | 1,793 | 1,798 | 1,767 | 1,782 | -0.61% | 410,500 | 742億8584万 | +1.6% | 20.98 | 2.34 |
03/25 | 1,800 | 1,802 | 1,792 | 1,793 | -0.11% | 141,800 | 747億4439万 | +2.46% | 21.11 | 2.36 |
03/22 | 1,798 | 1,813 | 1,794 | 1,795 | -0.06% | 151,400 | 748億2777万 | +2.87% | 21.14 | 2.36 |
03/21 | 1,792 | 1,799 | 1,791 | 1,796 | +0.39% | 88,200 | 748億6945万 | +3.22% | 21.15 | 2.36 |
03/19 | 1,791 | 1,796 | 1,782 | 1,789 | +0.11% | 72,000 | 745億7764万 | +3.05% | 21.07 | 2.35 |
03/18 | 1,795 | 1,799 | 1,783 | 1,787 | -0.67% | 104,900 | 744億9427万 | +3.12% | 21.04 | 2.35 |
03/15 | 1,772 | 1,799 | 1,772 | 1,799 | +1.7% | 114,300 | 749億9451万 | +3.93% | 21.18 | 2.37 |
03/14 | 1,760 | 1,770 | 1,750 | 1,769 | +0.63% | 80,100 | 737億4391万 | +2.37% | 20.83 | 2.33 |
03/13 | 1,788 | 1,793 | 1,752 | 1,758 | -1.62% | 145,700 | 732億8535万 | +1.8% | 20.7 | 2.31 |
03/12 | 1,800 | 1,802 | 1,787 | 1,787 | -0.61% | 92,600 | 744億9427万 | +3.59% | 21.04 | 2.35 |
03/11 | 1,785 | 1,804 | 1,782 | 1,798 | +1.35% | 128,400 | 749億5283万 | +4.35% | 21.17 | 2.37 |
03/08 | 1,769 | 1,774 | 1,761 | 1,774 | +0.4% | 151,600 | 739億5234万 | +3.08% | 20.89 | 2.33 |
03/07 | 1,751 | 1,770 | 1,751 | 1,767 | +0.97% | 132,400 | 736億6054万 | +2.79% | 20.81 | 2.32 |
03/06 | 1,750 | 1,750 | 1,744 | 1,750 | +0.34% | 90,400 | 729億5186万 | +1.92% | 20.61 | 2.3 |
03/05 | 1,742 | 1,749 | 1,741 | 1,744 | +0.29% | 96,700 | 727億174万 | +1.69% | 20.54 | 2.29 |
03/04 | 1,729 | 1,743 | 1,724 | 1,739 | +0.93% | 108,700 | 724億9331万 | +1.46% | 20.48 | 2.29 |
03/01 | 1,730 | 1,730 | 1,721 | 1,723 | -0.52% | 75,400 | 718億2632万 | +0.58% | 20.29 | 2.27 |
02/28 | 1,720 | 1,732 | 1,717 | 1,732 | +0.76% | 94,600 | 722億150万 | +1.11% | 20.4 | 2.28 |
02/27 | 1,720 | 1,727 | 1,713 | 1,719 | +0.29% | 131,800 | 716億5957万 | +0.41% | 20.24 | 2.26 |
02/26 | 1,714 | 1,718 | 1,705 | 1,714 | -0.06% | 96,600 | 714億5114万 | +0.18% | 20.18 | 2.25 |
02/25 | 1,720 | 1,721 | 1,710 | 1,715 | +0.29% | 112,100 | 714億9282万 | +0.23% | 20.2 | 2.26 |
02/22 | 1,700 | 1,710 | 1,694 | 1,710 | +0.53% | 86,700 | 712億8439万 | -0.12% | 20.14 | 2.25 |
02/21 | 1,701 | 1,710 | 1,696 | 1,701 | -0.12% | 73,200 | 709億921万 | -0.64% | 20.03 | 2.24 |
02/20 | 1,705 | 1,707 | 1,698 | 1,703 | +0.06% | 72,200 | 709億9258万 | -0.53% | 20.05 | 2.24 |
02/19 | 1,689 | 1,707 | 1,686 | 1,702 | +1.13% | 80,900 | 709億5089万 | -0.64% | 20.04 | 2.24 |
02/18 | 1,670 | 1,685 | 1,668 | 1,683 | +0.9% | 93,500 | 701億5885万 | -1.75% | 19.82 | 2.21 |
02/15 | 1,674 | 1,679 | 1,660 | 1,668 | -0.3% | 174,800 | 695億3354万 | -2.74% | 19.64 | 2.19 |
02/14 | 1,691 | 1,692 | 1,671 | 1,673 | -1.06% | 181,600 | 697億4198万 | -2.56% | 19.7 | 2.2 |
02/13 | 1,711 | 1,714 | 1,690 | 1,691 | -1.17% | 217,800 | 704億9234万 | -1.63% | 19.91 | 2.22 |
02/12 | 1,741 | 1,748 | 1,711 | 1,711 | -1.67% | 259,300 | 713億2608万 | -0.52% | 20.15 | 2.25 |
02/08 | 1,737 | 1,746 | 1,734 | 1,740 | +0.4% | 77,800 | 725億3499万 | +1.16% | 20.49 | 2.29 |
02/07 | 1,730 | 1,737 | 1,730 | 1,733 | +0.17% | 52,800 | 722億4318万 | +0.81% | 20.41 | 2.28 |
02/06 | 1,722 | 1,734 | 1,721 | 1,730 | +0.52% | 81,600 | 721億1812万 | +0.64% | 20.37 | 2.28 |
02/05 | 1,737 | 1,739 | 1,721 | 1,721 | -0.86% | 86,700 | 717億4294万 | +0.12% | 20.27 | 2.26 |
02/04 | 1,744 | 1,748 | 1,734 | 1,736 | -0.06% | 85,200 | 723億6825万 | +0.99% | 20.44 | 2.28 |
02/01 | 1,724 | 1,740 | 1,723 | 1,737 | +0.75% | 93,500 | 724億993万 | +1.11% | 20.45 | 2.29 |
01/31 | 1,724 | 1,726 | 1,716 | 1,724 | +0.12% | 85,000 | 718億6800万 | +0.41% | 20.3 | 2.27 |
01/30 | 1,715 | 1,722 | 1,711 | 1,722 | +0.53% | 66,600 | 717億8463万 | +0.35% | 20.28 | 2.27 |
01/29 | 1,711 | 1,715 | 1,707 | 1,713 | +0.41% | 58,000 | 714億945万 | -0.12% | 20.17 | 2.25 |
01/28 | 1,725 | 1,725 | 1,706 | 1,706 | -0.47% | 115,000 | 711億1764万 | -0.47% | 20.09 | 2.24 |
01/25 | 1,724 | 1,732 | 1,708 | 1,714 | -0.35% | 162,200 | 714億5114万 | +0.06% | 20.18 | 2.25 |
01/24 | 1,710 | 1,720 | 1,706 | 1,720 | +0.53% | 105,400 | 717億126万 | +0.47% | 20.25 | 2.26 |
01/23 | 1,704 | 1,715 | 1,704 | 1,711 | +0.41% | 104,300 | 713億2608万 | +0.06% | 20.15 | 2.25 |
01/22 | 1,718 | 1,719 | 1,701 | 1,704 | -0.76% | 112,900 | 710億3427万 | -0.35% | 20.07 | 2.24 |
01/21 | 1,722 | 1,729 | 1,712 | 1,717 | -0.29% | 87,800 | 715億7620万 | +0.47% | 20.22 | 2.26 |
01/18 | 1,720 | 1,722 | 1,711 | 1,722 | +0.58% | 69,400 | 717億8463万 | +0.82% | 20.28 | 2.27 |
01/17 | 1,715 | 1,724 | 1,711 | 1,712 | -0.23% | 95,300 | 713億6776万 | +0.35% | 20.16 | 2.25 |
01/16 | 1,709 | 1,722 | 1,707 | 1,716 | +0.35% | 108,800 | 715億3451万 | +0.59% | 20.21 | 2.26 |
01/15 | 1,708 | 1,717 | 1,688 | 1,710 | -0.52% | 209,900 | 712億8439万 | +0.29% | 20.14 | 2.25 |
01/11 | 1,725 | 1,726 | 1,715 | 1,719 | -0.35% | 68,300 | 716億5957万 | +0.88% | 20.24 | 2.26 |
01/10 | 1,726 | 1,727 | 1,713 | 1,725 | +0.12% | 85,300 | 719億969万 | +1.29% | 20.31 | 2.27 |
01/09 | 1,711 | 1,733 | 1,705 | 1,723 | +0.7% | 123,300 | 718億2632万 | +1.17% | 20.29 | 2.27 |
01/08 | 1,713 | 1,733 | 1,706 | 1,711 | -0.12% | 129,600 | 713億2608万 | +0.53% | 20.15 | 2.25 |
01/07 | 1,724 | 1,725 | 1,713 | 1,713 | -0.52% | 132,000 | 714億945万 | +0.71% | 20.17 | 2.25 |
01/04 | 1,735 | 1,737 | 1,717 | 1,722 | +0.29% | 75,200 | 717億8463万 | +1.23% | 20.28 | 2.27 |
2012 |
12/28 | 1,721 | 1,725 | 1,710 | 1,717 | -0.35% | 63,500 | - | +1% | - | - |
12/27 | 1,726 | 1,729 | 1,721 | 1,723 | -0.17% | 53,600 | - | +1.35% | - | - |
12/26 | 1,732 | 1,734 | 1,719 | 1,726 | -0.12% | 69,300 | - | +1.59% | - | - |
12/25 | 1,747 | 1,747 | 1,725 | 1,728 | +0.47% | 68,200 | - | +1.71% | - | - |
12/21 | 1,722 | 1,737 | 1,719 | 1,720 | +0.23% | 96,700 | - | +1.3% | - | - |
12/20 | 1,702 | 1,719 | 1,701 | 1,716 | +1% | 86,700 | - | +1.12% | - | - |
12/19 | 1,696 | 1,700 | 1,690 | 1,699 | +0.59% | 66,600 | - | +0.12% | - | - |
12/18 | 1,689 | 1,695 | 1,685 | 1,689 | +0.06% | 62,000 | - | -0.41% | - | - |
12/17 | 1,682 | 1,692 | 1,680 | 1,688 | +0.36% | 70,400 | - | -0.47% | - | - |
12/14 | 1,681 | 1,688 | 1,681 | 1,682 | -0.18% | 58,800 | - | -0.88% | - | - |
12/13 | 1,692 | 1,692 | 1,683 | 1,685 | +0.12% | 45,300 | - | -0.88% | - | - |
12/12 | 1,691 | 1,695 | 1,681 | 1,683 | -0.36% | 54,400 | - | -1.23% | - | - |
12/11 | 1,695 | 1,696 | 1,685 | 1,689 | 0% | 43,100 | - | -1.11% | - | - |
12/10 | 1,688 | 1,695 | 1,686 | 1,689 | 0% | 32,400 | - | -1.29% | - | - |
12/07 | 1,697 | 1,697 | 1,687 | 1,689 | +0.06% | 29,700 | - | -1.52% | - | - |
12/06 | 1,692 | 1,697 | 1,680 | 1,688 | -0.18% | 86,200 | - | -1.8% | - | - |
12/05 | 1,691 | 1,698 | 1,688 | 1,691 | -0.12% | 54,500 | - | -1.86% | - | - |
12/04 | 1,701 | 1,704 | 1,693 | 1,693 | -0.24% | 53,700 | - | -1.97% | - | - |
12/03 | 1,701 | 1,707 | 1,695 | 1,697 | -0.24% | 40,400 | - | -1.96% | - | - |
11/30 | 1,704 | 1,712 | 1,701 | 1,701 | -0.12% | 36,700 | - | -1.9% | - | - |
11/29 | 1,714 | 1,714 | 1,702 | 1,703 | +0.12% | 31,000 | - | -2.01% | - | - |
11/28 | 1,705 | 1,716 | 1,700 | 1,701 | +0.06% | 44,900 | - | -2.24% | - | - |
11/27 | 1,695 | 1,708 | 1,695 | 1,700 | +0.29% | 47,900 | - | -2.47% | - | - |
11/26 | 1,702 | 1,703 | 1,692 | 1,695 | -0.41% | 73,700 | - | -2.98% | - | - |
11/22 | 1,725 | 1,726 | 1,700 | 1,702 | -1.28% | 88,900 | - | -2.69% | - | - |
11/21 | 1,719 | 1,724 | 1,710 | 1,724 | +1.06% | 45,800 | - | -1.6% | - | - |
11/20 | 1,725 | 1,727 | 1,696 | 1,706 | -0.76% | 73,600 | - | -2.74% | - | - |
11/19 | 1,712 | 1,724 | 1,710 | 1,719 | +0.47% | 75,600 | - | -2.05% | - | - |
11/16 | 1,703 | 1,712 | 1,696 | 1,711 | +0.88% | 53,400 | - | -2.56% | - | - |
11/15 | 1,700 | 1,709 | 1,695 | 1,696 | -0.76% | 61,700 | - | -3.47% | - | - |
11/14 | 1,676 | 1,714 | 1,676 | 1,709 | +2.09% | 56,300 | - | -2.9% | - | - |
11/13 | 1,680 | 1,689 | 1,670 | 1,674 | -0.06% | 59,400 | - | -4.99% | - | - |
11/12 | 1,724 | 1,728 | 1,675 | 1,675 | -2.79% | 105,900 | - | -5.15% | - | - |
11/09 | 1,767 | 1,770 | 1,713 | 1,723 | -2.43% | 86,900 | - | -2.6% | - | - |
11/08 | 1,770 | 1,775 | 1,766 | 1,766 | -0.39% | 21,600 | - | -0.28% | - | - |
11/07 | 1,787 | 1,788 | 1,773 | 1,773 | -0.45% | 19,800 | - | +0.17% | - | - |
11/06 | 1,780 | 1,783 | 1,773 | 1,781 | +0.45% | 31,100 | - | +0.62% | - | - |
11/05 | 1,773 | 1,779 | 1,771 | 1,773 | -0.06% | 22,000 | - | +0.23% | - | - |
11/02 | 1,792 | 1,794 | 1,773 | 1,774 | -1% | 46,100 | - | +0.28% | - | - |
11/01 | 1,792 | 1,796 | 1,788 | 1,792 | +0.34% | 27,600 | - | +1.36% | - | - |
10/31 | 1,791 | 1,798 | 1,785 | 1,786 | -0.45% | 36,800 | - | +1.13% | - | - |
10/30 | 1,795 | 1,804 | 1,791 | 1,794 | -0.22% | 62,500 | - | +1.59% | - | - |