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 | 1,262 | 1,264 | 1,233 | 1,241 | -2.21% | 466,300 | 1502億8510万 | -1.19% | 29.71 | 3.53 |
03/28 | 1,268 | 1,274 | 1,258 | 1,269 | -0.63% | 452,100 | 1536億7590万 | +1.2% | 30.38 | 3.61 |
03/27 | 1,270 | 1,279 | 1,262 | 1,277 | -1.47% | 986,300 | 1546億4470万 | +2.08% | 30.57 | 3.63 |
03/26 | 1,292 | 1,300 | 1,291 | 1,296 | -0.15% | 1,305,500 | 1569億4560万 | +4.01% | 31.02 | 3.68 |
03/25 | 1,302 | 1,307 | 1,288 | 1,298 | -0.23% | 561,300 | 1571億8780万 | +4.76% | 31.07 | 3.69 |
03/22 | 1,303 | 1,310 | 1,300 | 1,301 | -0.08% | 389,000 | 1575億5110万 | +5.69% | 31.14 | 3.7 |
03/21 | 1,298 | 1,304 | 1,295 | 1,302 | +0.62% | 516,400 | 1576億7220万 | +6.46% | 31.17 | 3.7 |
03/19 | 1,295 | 1,299 | 1,293 | 1,294 | +0.31% | 221,100 | 1567億340万 | +6.5% | 30.98 | 3.68 |
03/18 | 1,295 | 1,300 | 1,285 | 1,290 | 0% | 395,900 | 1562億1900万 | +6.88% | 30.88 | 3.67 |
03/15 | 1,275 | 1,293 | 1,275 | 1,290 | +1.65% | 495,400 | 1562億1900万 | +7.5% | 30.88 | 3.67 |
03/14 | 1,252 | 1,270 | 1,252 | 1,269 | +1.36% | 244,600 | 1536億7590万 | +6.46% | 30.38 | 3.61 |
03/13 | 1,266 | 1,266 | 1,250 | 1,252 | -1.11% | 285,500 | 1516億1720万 | +5.74% | 29.97 | 3.56 |
03/12 | 1,277 | 1,281 | 1,265 | 1,266 | -0.31% | 355,800 | 1533億1260万 | +7.56% | 30.31 | 3.6 |
03/11 | 1,255 | 1,274 | 1,253 | 1,270 | +1.44% | 428,200 | 1537億9700万 | +8.64% | 30.4 | 3.61 |
03/08 | 1,243 | 1,254 | 1,242 | 1,252 | +0.81% | 550,900 | 1516億1720万 | +7.93% | 29.97 | 3.56 |
03/07 | 1,244 | 1,248 | 1,241 | 1,242 | -0.08% | 259,800 | 1504億620万 | +7.81% | 29.73 | 3.53 |
03/06 | 1,244 | 1,245 | 1,233 | 1,243 | 0% | 306,600 | 1505億2730万 | +8.65% | 29.75 | 3.53 |
03/05 | 1,248 | 1,250 | 1,240 | 1,243 | 0% | 282,700 | 1505億2730万 | +9.32% | 29.75 | 3.53 |
03/04 | 1,233 | 1,245 | 1,231 | 1,243 | +1.3% | 371,200 | 1505億2730万 | +10.1% | 29.75 | 3.53 |
03/01 | 1,214 | 1,234 | 1,210 | 1,227 | +0.99% | 349,700 | 1485億8970万 | +9.46% | 29.37 | 3.49 |
02/28 | 1,216 | 1,217 | 1,208 | 1,215 | 0% | 264,400 | 1471億3650万 | +9.07% | 29.08 | 3.45 |
02/27 | 1,201 | 1,219 | 1,200 | 1,215 | +1% | 378,400 | 1471億3650万 | +9.76% | 29.08 | 3.45 |
02/26 | 1,205 | 1,209 | 1,201 | 1,203 | -0.58% | 261,900 | 1456億8330万 | +9.36% | 28.8 | 3.42 |
02/25 | 1,199 | 1,220 | 1,194 | 1,210 | +1.51% | 358,100 | 1465億3100万 | +10.7% | 28.96 | 3.44 |
02/22 | 1,188 | 1,198 | 1,186 | 1,192 | +0.17% | 325,900 | 1443億5120万 | +9.76% | 28.53 | 3.39 |
02/21 | 1,198 | 1,198 | 1,180 | 1,190 | -0.42% | 387,200 | 1441億900万 | +10.29% | 28.49 | 3.38 |
02/20 | 1,157 | 1,197 | 1,157 | 1,195 | +3.91% | 582,900 | 1447億1450万 | +11.37% | 28.61 | 3.4 |
02/19 | 1,121 | 1,153 | 1,121 | 1,150 | +2.68% | 505,000 | 1392億6500万 | +7.88% | 27.53 | 3.27 |
02/18 | 1,096 | 1,120 | 1,096 | 1,120 | +2.1% | 421,600 | 1356億3200万 | +5.56% | 26.81 | 3.18 |
02/15 | 1,100 | 1,103 | 1,082 | 1,097 | -0.27% | 377,500 | 1328億4670万 | +3.78% | 26.26 | 3.12 |
02/14 | 1,100 | 1,105 | 1,087 | 1,100 | -0.18% | 300,700 | 1332億1000万 | +4.46% | 26.33 | 3.13 |
02/13 | 1,112 | 1,114 | 1,096 | 1,102 | -0.63% | 319,000 | 1334億5220万 | +4.95% | 26.38 | 3.13 |
02/12 | 1,097 | 1,117 | 1,097 | 1,109 | +1.37% | 416,300 | 1342億9990万 | +6.02% | 26.55 | 3.15 |
02/08 | 1,094 | 1,098 | 1,090 | 1,094 | +0.18% | 318,600 | 1324億8340万 | +4.99% | 26.19 | 3.11 |
02/07 | 1,087 | 1,095 | 1,082 | 1,092 | +1.02% | 397,400 | 1322億4120万 | +5.2% | 26.14 | 3.1 |
02/06 | 1,073 | 1,084 | 1,072 | 1,081 | +1.31% | 401,300 | 1309億910万 | +4.55% | 25.88 | 3.07 |
02/05 | 1,061 | 1,074 | 1,061 | 1,067 | +0.57% | 342,400 | 1292億1370万 | +3.59% | 25.54 | 3.03 |
02/04 | 1,065 | 1,065 | 1,053 | 1,061 | +0.28% | 426,000 | 1284億8710万 | +3.31% | 25.4 | 3.02 |
02/01 | 1,050 | 1,060 | 1,049 | 1,058 | +0.76% | 305,900 | 1281億2380万 | +3.32% | 25.33 | 3.01 |
01/31 | 1,053 | 1,053 | 1,045 | 1,050 | -0.28% | 371,100 | 1271億5500万 | +2.84% | 25.13 | 2.98 |
01/30 | 1,054 | 1,055 | 1,050 | 1,053 | 0% | 267,800 | 1275億1830万 | +3.34% | 25.21 | 2.99 |
01/29 | 1,046 | 1,055 | 1,046 | 1,053 | +0.77% | 267,300 | 1275億1830万 | +3.64% | 25.21 | 2.99 |
01/28 | 1,047 | 1,050 | 1,045 | 1,045 | -0.1% | 249,200 | 1265億4950万 | +3.16% | 25.01 | 2.97 |
01/25 | 1,043 | 1,046 | 1,040 | 1,046 | +0.58% | 208,700 | 1266億7060万 | +3.56% | 25.04 | 2.97 |
01/24 | 1,040 | 1,046 | 1,039 | 1,040 | -0.67% | 229,900 | 1259億4400万 | +3.17% | 24.9 | 2.96 |
01/23 | 1,038 | 1,048 | 1,038 | 1,047 | +0.77% | 272,000 | 1267億9170万 | +4.18% | 25.06 | 2.98 |
01/22 | 1,038 | 1,045 | 1,033 | 1,039 | +0.19% | 337,000 | 1258億2290万 | +3.69% | 24.87 | 2.95 |
01/21 | 1,032 | 1,037 | 1,030 | 1,037 | +0.58% | 238,600 | 1255億8070万 | +3.7% | 24.82 | 2.95 |
01/18 | 1,029 | 1,031 | 1,027 | 1,031 | +0.29% | 224,400 | 1248億5410万 | +3.41% | 24.68 | 2.93 |
01/17 | 1,025 | 1,029 | 1,022 | 1,028 | +0.29% | 215,900 | 1244億9080万 | +3.32% | 24.61 | 2.92 |
01/16 | 1,025 | 1,030 | 1,024 | 1,025 | +0.2% | 260,700 | 1241億2750万 | +3.22% | 24.54 | 2.91 |
01/15 | 1,023 | 1,025 | 1,020 | 1,023 | 0% | 235,100 | 1238億8530万 | +3.23% | 24.49 | 2.91 |
01/11 | 1,020 | 1,025 | 1,019 | 1,023 | +0.29% | 289,600 | 1238億8530万 | +3.44% | 24.49 | 2.91 |
01/10 | 1,014 | 1,020 | 1,012 | 1,020 | +0.69% | 246,900 | 1235億2200万 | +3.24% | 24.42 | 2.9 |
01/09 | 1,007 | 1,014 | 1,003 | 1,013 | +0.6% | 282,400 | 1226億7430万 | +2.74% | 24.25 | 2.88 |
01/08 | 1,008 | 1,011 | 1,004 | 1,007 | -0.1% | 308,500 | 1219億4770万 | +2.13% | 24.11 | 2.86 |
01/07 | 1,008 | 1,011 | 1,005 | 1,008 | +0.4% | 310,100 | 1220億6880万 | +2.34% | 24.13 | 2.86 |
01/04 | 1,006 | 1,010 | 999 | 1,004 | +0.7% | 283,100 | 1215億8440万 | +2.03% | 24.03 | 2.85 |
2012 |
12/28 | 1,000 | 1,000 | 992 | 997 | -0.2% | 229,600 | - | +1.42% | - | - |
12/27 | 990 | 1,000 | 989 | 999 | +1.11% | 303,500 | - | +1.73% | - | - |
12/26 | 984 | 989 | 983 | 988 | +0.41% | 184,700 | - | +0.71% | - | - |
12/25 | 986 | 988 | 984 | 984 | -0.2% | 212,500 | - | +0.41% | - | - |
12/21 | 989 | 993 | 984 | 986 | -0.2% | 329,400 | - | +0.72% | - | - |
12/20 | 985 | 988 | 984 | 988 | +0.71% | 368,000 | - | +1.02% | - | - |
12/19 | 980 | 982 | 978 | 981 | +0.1% | 307,900 | - | +0.41% | - | - |
12/18 | 980 | 983 | 980 | 980 | 0% | 187,600 | - | +0.41% | - | - |
12/17 | 981 | 984 | 980 | 980 | 0% | 191,800 | - | +0.41% | - | - |
12/14 | 980 | 983 | 980 | 980 | 0% | 229,800 | - | +0.51% | - | - |
12/13 | 983 | 983 | 978 | 980 | +0.1% | 177,100 | - | +0.62% | - | - |
12/12 | 979 | 981 | 977 | 979 | +0.31% | 187,800 | - | +0.51% | - | - |
12/11 | 976 | 978 | 974 | 976 | 0% | 132,200 | - | +0.21% | - | - |
12/10 | 978 | 978 | 975 | 976 | +0.1% | 147,500 | - | +0.31% | - | - |
12/07 | 980 | 980 | 975 | 975 | -0.41% | 113,100 | - | +0.21% | - | - |
12/06 | 980 | 981 | 978 | 979 | +0.31% | 142,500 | - | +0.72% | - | - |
12/05 | 976 | 978 | 974 | 976 | -0.2% | 212,100 | - | +0.41% | - | - |
12/04 | 978 | 980 | 976 | 978 | +0.1% | 134,500 | - | +0.62% | - | - |
12/03 | 983 | 984 | 977 | 977 | -0.31% | 187,800 | - | +0.62% | - | - |
11/30 | 986 | 986 | 980 | 980 | -0.71% | 180,200 | - | +0.93% | - | - |
11/29 | 991 | 991 | 985 | 987 | -0.6% | 176,900 | - | +1.65% | - | - |
11/28 | 994 | 998 | 991 | 993 | -0.1% | 269,100 | - | +2.27% | - | - |
11/27 | 981 | 995 | 981 | 994 | +1.33% | 345,300 | - | +2.47% | - | - |
11/26 | 975 | 981 | 975 | 981 | +0.82% | 220,800 | - | +1.24% | - | - |
11/22 | 975 | 976 | 973 | 973 | 0% | 153,000 | - | +0.41% | - | - |
11/21 | 975 | 976 | 971 | 973 | -0.1% | 117,700 | - | +0.41% | - | - |
11/20 | 971 | 976 | 971 | 974 | +0.41% | 186,400 | - | +0.52% | - | - |
11/19 | 966 | 970 | 965 | 970 | +0.62% | 138,500 | - | +0.1% | - | - |
11/16 | 965 | 966 | 961 | 964 | -0.1% | 120,400 | - | -0.41% | - | - |
11/15 | 961 | 965 | 961 | 965 | +0.52% | 125,300 | - | -0.31% | - | - |
11/14 | 961 | 963 | 958 | 960 | +0.1% | 129,300 | - | -0.72% | - | - |
11/13 | 960 | 963 | 958 | 959 | -0.1% | 246,900 | - | -0.93% | - | - |
11/12 | 965 | 966 | 960 | 960 | -0.62% | 146,400 | - | -0.83% | - | - |
11/09 | 965 | 967 | 964 | 966 | -0.1% | 118,200 | - | -0.21% | - | - |
11/08 | 968 | 968 | 965 | 967 | 0% | 97,100 | - | -0.21% | - | - |
11/07 | 973 | 973 | 966 | 967 | -0.21% | 213,000 | - | -0.1% | - | - |
11/06 | 966 | 971 | 964 | 969 | +0.83% | 228,600 | - | 0% | - | - |
11/05 | 966 | 967 | 960 | 961 | -0.52% | 259,600 | - | -0.93% | - | - |
11/02 | 967 | 969 | 960 | 966 | -0.62% | 515,100 | - | -0.51% | - | - |
11/01 | 970 | 974 | 967 | 972 | +0.1% | 125,400 | - | 0% | - | - |
10/31 | 967 | 977 | 967 | 971 | +0.31% | 138,700 | - | -0.31% | - | - |
10/30 | 970 | 976 | 968 | 968 | -0.21% | 142,600 | - | -0.82% | - | - |