株価チャート
2012/12/27～2013/05/29
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 |
| 05/29 | 1,372 | 1,386 | 1,371 | 1,384 | +1.1% | 137,000 | 629億6158万 | -1.28% | 11.28 | 2.54 |
| 05/28 | 1,372 | 1,380 | 1,369 | 1,369 | -1.86% | 214,800 | 622億7920万 | -2.35% | 11.16 | 2.51 |
| 05/27 | 1,396 | 1,397 | 1,394 | 1,395 | -0.07% | 1,716,800 | 634億6200万 | -0.57% | 11.37 | 2.56 |
| 05/24 | 1,397 | 1,400 | 1,394 | 1,396 | -0.21% | 2,151,200 | 635億749万 | -0.5% | 11.38 | 2.56 |
| 05/23 | 1,402 | 1,408 | 1,396 | 1,399 | -0.43% | 1,834,400 | 636億4397万 | -0.29% | 11.4 | 2.57 |
| 05/22 | 1,405 | 1,409 | 1,401 | 1,405 | +0.07% | 746,500 | 639億1693万 | +0.14% | 11.45 | 2.58 |
| 05/21 | 1,405 | 1,414 | 1,402 | 1,404 | -0.07% | 873,600 | 638億7143万 | +0.29% | 11.44 | 2.58 |
| 05/20 | 1,403 | 1,407 | 1,402 | 1,405 | 0% | 539,300 | 639億1693万 | +0.64% | 11.45 | 2.58 |
| 05/17 | 1,405 | 1,407 | 1,402 | 1,405 | -0.14% | 624,100 | 639億1693万 | +0.93% | 11.45 | 2.58 |
| 05/16 | 1,404 | 1,407 | 1,401 | 1,407 | +0.36% | 479,900 | 640億791万 | +1.44% | 11.47 | 2.58 |
| 05/15 | 1,403 | 1,405 | 1,400 | 1,402 | -0.07% | 542,000 | 637億8045万 | +1.3% | 11.43 | 2.57 |
| 05/14 | 1,405 | 1,406 | 1,401 | 1,403 | -0.21% | 506,900 | 638億2594万 | +1.67% | 11.44 | 2.57 |
| 05/13 | 1,410 | 1,412 | 1,403 | 1,406 | -0.35% | 500,700 | 639億6242万 | +2.25% | 11.46 | 2.58 |
| 05/10 | 1,416 | 1,418 | 1,410 | 1,411 | -0.49% | 492,600 | 641億8988万 | +3.07% | 11.5 | 2.59 |
| 05/09 | 1,417 | 1,422 | 1,415 | 1,418 | +0.28% | 189,900 | 645億833万 | +4.04% | 11.56 | 2.6 |
| 05/08 | 1,414 | 1,425 | 1,413 | 1,414 | 0% | 378,700 | 643億2636万 | +4.2% | 11.53 | 2.59 |
| 05/07 | 1,405 | 1,414 | 1,404 | 1,414 | +0.78% | 590,400 | 643億2636万 | +4.51% | 11.53 | 2.59 |
| 05/02 | 1,404 | 1,405 | 1,403 | 1,403 | 0% | 627,000 | 638億2594万 | +4% | 11.44 | 2.57 |
| 05/01 | 1,403 | 1,406 | 1,402 | 1,403 | 0% | 494,600 | 638億2594万 | +4.47% | 11.44 | 2.57 |
| 04/30 | 1,403 | 1,408 | 1,402 | 1,403 | +0.07% | 514,100 | 638億2594万 | +4.86% | 11.44 | 2.57 |
| 04/26 | 1,404 | 1,407 | 1,402 | 1,402 | 0% | 695,100 | 637億8045万 | +5.18% | 11.43 | 2.57 |
| 04/25 | 1,404 | 1,407 | 1,400 | 1,402 | -0.28% | 1,244,100 | 637億8045万 | +5.65% | 11.43 | 2.57 |
| 04/24 | 1,398 | 1,407 | 1,397 | 1,406 | +0.64% | 1,015,400 | 639億6242万 | +6.52% | 11.46 | 2.58 |
| 04/23 | 1,397 | 1,399 | 1,397 | 1,397 | +0.07% | 1,019,700 | 635億5299万 | +6.4% | 11.39 | 2.56 |
| 04/22 | 1,396 | 1,398 | 1,396 | 1,396 | 0% | 2,013,300 | 635億749万 | +6.89% | 11.38 | 2.56 |
| 04/19 | 1,396 | 1,398 | 1,395 | 1,396 | +0.07% | 1,810,700 | 635億749万 | +7.47% | 11.38 | 2.56 |
| 04/18 | 1,396 | 1,397 | 1,395 | 1,395 | 0% | 1,924,100 | 634億6200万 | +8.14% | 11.37 | 2.56 |
| 04/17 | 1,397 | 1,398 | 1,395 | 1,395 | -0.07% | 1,598,400 | 634億6200万 | +8.98% | 11.37 | 2.56 |
| 04/16 | 1,398 | 1,398 | 1,395 | 1,396 | -0.14% | 3,867,500 | 635億749万 | +10.01% | 11.38 | 2.56 |
| 04/15 | 1,314 | 1,409 | 1,290 | 1,398 | +6.39% | 1,430,600 | 635億9848万 | +11.04% | 11.4 | 2.57 |
| 04/12 | 1,310 | 1,320 | 1,287 | 1,314 | +0.08% | 178,300 | 597億7711万 | +5.29% | 10.71 | 2.41 |
| 04/11 | 1,302 | 1,318 | 1,293 | 1,313 | +1.7% | 163,300 | 597億3162万 | +5.72% | 10.7 | 2.41 |
| 04/10 | 1,313 | 1,313 | 1,280 | 1,291 | -0.23% | 139,500 | 587億3078万 | +4.53% | 10.52 | 2.37 |
| 04/09 | 1,324 | 1,330 | 1,284 | 1,294 | -2.04% | 200,400 | 588億6726万 | +5.46% | 10.55 | 2.37 |
| 04/08 | 1,306 | 1,322 | 1,265 | 1,321 | +1.23% | 271,100 | 600億9556万 | +8.28% | 10.77 | 2.42 |
| 04/05 | 1,298 | 1,335 | 1,286 | 1,305 | +2.43% | 221,400 | 593億6768万 | +7.94% | 10.64 | 2.39 |
| 04/04 | 1,248 | 1,278 | 1,226 | 1,274 | +0.95% | 166,000 | 579億5741万 | +6.17% | 10.38 | 2.34 |
| 04/03 | 1,240 | 1,274 | 1,239 | 1,262 | +0.16% | 200,800 | 574億1150万 | +6.05% | 10.29 | 2.32 |
| 04/02 | 1,278 | 1,290 | 1,237 | 1,260 | -0.71% | 215,000 | 573億2052万 | +6.6% | 10.27 | 2.31 |
| 04/01 | 1,318 | 1,318 | 1,269 | 1,269 | -3.28% | 164,500 | 577億2995万 | +8% | 10.34 | 2.33 |
| 03/29 | 1,314 | 1,325 | 1,285 | 1,312 | +0.46% | 265,800 | 596億8612万 | +12.43% | 10.69 | 2.48 |
| 03/28 | 1,291 | 1,309 | 1,280 | 1,306 | +3.65% | 355,600 | 594億1317万 | +12.88% | 10.65 | 2.47 |
| 03/27 | 1,234 | 1,300 | 1,216 | 1,260 | -1.1% | 275,300 | 573億2052万 | +9.76% | 10.27 | 2.38 |
| 03/26 | 1,330 | 1,350 | 1,260 | 1,274 | -1.16% | 409,900 | 579億5741万 | +11.75% | 10.38 | 2.41 |
| 03/25 | 1,264 | 1,292 | 1,261 | 1,289 | +4.04% | 221,800 | 586億3980万 | +13.87% | 10.51 | 2.44 |
| 03/22 | 1,250 | 1,270 | 1,237 | 1,239 | -0.48% | 139,200 | 563億6517万 | +10.43% | 10.1 | 2.34 |
| 03/21 | 1,231 | 1,259 | 1,230 | 1,245 | +1.3% | 197,900 | 566億3813万 | +11.86% | 10.15 | 2.36 |
| 03/19 | 1,220 | 1,283 | 1,220 | 1,229 | +1.65% | 353,100 | 559億1025万 | +11.32% | 10.02 | 2.33 |
| 03/18 | 1,220 | 1,237 | 1,207 | 1,209 | -1.23% | 287,200 | 550億40万 | +10.31% | 9.85 | 2.29 |
| 03/15 | 1,193 | 1,235 | 1,192 | 1,224 | +4.35% | 377,800 | 556億8279万 | +12.29% | 9.98 | 2.32 |
| 03/14 | 1,153 | 1,175 | 1,152 | 1,173 | +2% | 147,500 | 533億6267万 | +8.31% | 9.56 | 2.22 |
| 03/13 | 1,123 | 1,152 | 1,120 | 1,150 | +2.77% | 218,400 | 523億1634万 | +6.68% | 9.37 | 2.18 |
| 03/12 | 1,151 | 1,153 | 1,119 | 1,119 | -1.93% | 142,700 | 509億608万 | +4.09% | 9.12 | 2.12 |
| 03/11 | 1,147 | 1,155 | 1,134 | 1,141 | +0.18% | 85,900 | 519億691万 | +6.24% | 9.3 | 2.16 |
| 03/08 | 1,134 | 1,145 | 1,131 | 1,139 | -0.7% | 185,800 | 518億1593万 | +6.15% | 9.28 | 2.16 |
| 03/07 | 1,150 | 1,155 | 1,135 | 1,147 | +1.24% | 120,400 | 521億7987万 | +6.8% | 9.35 | 2.17 |
| 03/06 | 1,111 | 1,182 | 1,108 | 1,133 | +2.72% | 391,000 | 515億4297万 | +5.49% | 9.24 | 2.14 |
| 03/05 | 1,107 | 1,111 | 1,100 | 1,103 | -0.36% | 139,200 | 501億7820万 | +2.7% | 8.99 | 2.09 |
| 03/04 | 1,090 | 1,110 | 1,087 | 1,107 | +3.65% | 241,100 | 503億6017万 | +2.98% | 9.02 | 2.09 |
| 03/01 | 1,051 | 1,086 | 1,050 | 1,068 | +1.14% | 102,700 | 485億8596万 | -0.84% | 8.71 | 2.02 |
| 02/28 | 1,054 | 1,074 | 1,050 | 1,056 | +0.76% | 183,900 | 480億4005万 | -2.13% | 8.61 | 2 |
| 02/27 | 1,052 | 1,059 | 1,048 | 1,048 | -0.57% | 114,300 | 476億7611万 | -3.23% | 8.54 | 1.98 |
| 02/26 | 1,069 | 1,070 | 1,052 | 1,054 | -1.5% | 127,300 | 479億4907万 | -2.95% | 8.59 | 1.99 |
| 02/25 | 1,078 | 1,081 | 1,064 | 1,070 | -0.28% | 99,800 | 486億7695万 | -1.74% | 8.72 | 2.02 |
| 02/22 | 1,068 | 1,093 | 1,066 | 1,073 | +0.94% | 166,200 | 488億1342万 | -1.65% | 8.75 | 2.03 |
| 02/21 | 1,094 | 1,094 | 1,063 | 1,063 | -3.1% | 198,400 | 483億5850万 | -2.66% | 8.66 | 2.01 |
| 02/20 | 1,065 | 1,108 | 1,065 | 1,097 | +3.59% | 314,700 | 499億524万 | +0.46% | 8.94 | 2.08 |
| 02/19 | 1,059 | 1,062 | 1,047 | 1,059 | +0.19% | 85,600 | 481億7653万 | -2.84% | 8.63 | 2 |
| 02/18 | 1,065 | 1,077 | 1,050 | 1,057 | +0.96% | 168,100 | 480億8554万 | -3.03% | 8.62 | 2 |
| 02/15 | 1,014 | 1,054 | 1,014 | 1,047 | +3.25% | 387,400 | 476億3062万 | -3.86% | 8.53 | 1.98 |
| 02/14 | 1,022 | 1,033 | 1,009 | 1,014 | -0.69% | 534,600 | 461億2937万 | -6.8% | 8.27 | 1.92 |
| 02/13 | 1,025 | 1,044 | 1,016 | 1,021 | -0.39% | 410,000 | 464億4781万 | -6.24% | 8.32 | 1.93 |
| 02/12 | 1,047 | 1,050 | 1,025 | 1,025 | -2.84% | 464,300 | 466億2978万 | -5.88% | 8.36 | 1.94 |
| 02/08 | 1,054 | 1,077 | 1,048 | 1,055 | +0.19% | 384,900 | 479億9456万 | -3.12% | 8.6 | 2 |
| 02/07 | 1,053 | 1,070 | 1,050 | 1,053 | -0.28% | 273,600 | 479億357万 | -3.22% | 8.58 | 1.99 |
| 02/06 | 1,076 | 1,085 | 1,048 | 1,056 | -1.68% | 377,800 | 480億4005万 | -2.85% | 8.61 | 2 |
| 02/05 | 1,083 | 1,122 | 1,071 | 1,074 | -0.74% | 306,600 | 488億5892万 | -1.2% | 8.75 | 2.03 |
| 02/04 | 1,115 | 1,127 | 1,078 | 1,082 | -4.75% | 347,900 | 492億2286万 | -0.37% | 8.82 | 2.05 |
| 02/01 | 1,150 | 1,160 | 1,126 | 1,136 | -0.79% | 186,300 | 516億7945万 | +4.7% | 9.26 | 2.15 |
| 01/31 | 1,154 | 1,157 | 1,139 | 1,145 | +0.26% | 90,600 | 520億8888万 | +5.92% | 9.33 | 2.17 |
| 01/30 | 1,140 | 1,157 | 1,133 | 1,142 | +0.62% | 174,100 | 519億5240万 | +6.13% | 9.31 | 2.16 |
| 01/29 | 1,135 | 1,214 | 1,130 | 1,135 | 0% | 273,400 | 516億3396万 | +5.88% | 9.25 | 2.15 |
| 01/28 | 1,153 | 1,168 | 1,131 | 1,135 | -1.56% | 229,200 | 516億3396万 | +6.07% | 9.25 | 2.15 |
| 01/25 | 1,150 | 1,163 | 1,141 | 1,153 | +1.86% | 139,700 | 524億5282万 | +8.06% | 9.4 | 2.18 |
| 01/24 | 1,133 | 1,141 | 1,110 | 1,132 | -0.96% | 92,400 | 514億9748万 | +6.39% | 9.23 | 2.14 |
| 01/23 | 1,121 | 1,169 | 1,120 | 1,143 | +1.87% | 219,100 | 519億9790万 | +7.63% | 9.32 | 2.16 |
| 01/22 | 1,138 | 1,143 | 1,107 | 1,122 | -1.41% | 99,100 | 510億4255万 | +5.95% | 9.15 | 2.12 |
| 01/21 | 1,135 | 1,146 | 1,121 | 1,138 | +1.07% | 147,800 | 517億7043万 | +7.56% | 9.28 | 2.15 |
| 01/18 | 1,098 | 1,128 | 1,097 | 1,126 | +3.02% | 250,300 | 512億2452万 | +6.73% | 9.18 | 2.13 |
| 01/17 | 1,051 | 1,096 | 1,051 | 1,093 | +3.21% | 263,700 | 497億2327万 | +3.8% | 8.91 | 2.07 |
| 01/16 | 1,068 | 1,098 | 1,056 | 1,059 | 0% | 289,000 | 481億7653万 | +0.76% | 8.63 | 2 |
| 01/15 | 1,047 | 1,069 | 1,047 | 1,059 | +1.63% | 170,600 | 481億7653万 | +1.05% | 8.63 | 2 |
| 01/11 | 1,036 | 1,046 | 1,030 | 1,042 | +1.07% | 116,900 | 474億316万 | -0.38% | 8.49 | 1.97 |
| 01/10 | 1,041 | 1,042 | 1,022 | 1,031 | -0.48% | 89,600 | 469億274万 | -1.34% | 8.4 | 1.95 |
| 01/09 | 1,015 | 1,042 | 1,015 | 1,036 | +1.07% | 115,200 | 471億3020万 | -0.77% | 8.44 | 1.96 |
| 01/08 | 1,010 | 1,033 | 1,002 | 1,025 | +0.49% | 131,300 | 466億2978万 | -1.63% | 8.36 | 1.94 |
| 01/07 | 1,031 | 1,035 | 1,012 | 1,020 | -1.35% | 216,800 | 464億232万 | -1.92% | 8.31 | 1.93 |
| 01/04 | 1,045 | 1,050 | 1,025 | 1,034 | +1.27% | 188,800 | 470億3922万 | -0.29% | 8.43 | 1.96 |
| 2012 |
| 12/28 | 1,046 | 1,047 | 1,010 | 1,021 | -2.2% | 217,500 | - | -1.35% | - | - |
| 12/27 | 1,061 | 1,063 | 1,042 | 1,044 | -0.85% | 125,600 | - | +1.16% | - | - |
