株価チャート
2012/12/21～2013/05/24
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 |
| 05/24 | 1,103 | 1,131 | 1,080 | 1,115 | +2.29% | 295,600 | 524億4205万 | +0.72% | 45.87 | 1.17 |
| 05/23 | 1,180 | 1,192 | 1,086 | 1,090 | -7.47% | 299,300 | 512億6622万 | -1% | 44.84 | 1.15 |
| 05/22 | 1,198 | 1,199 | 1,168 | 1,178 | -0.59% | 147,800 | 554億514万 | +7.38% | 48.46 | 1.24 |
| 05/21 | 1,191 | 1,203 | 1,172 | 1,185 | -0.5% | 119,100 | 557億3438万 | +8.82% | 48.75 | 1.24 |
| 05/20 | 1,217 | 1,217 | 1,189 | 1,191 | +0.25% | 190,900 | 560億1658万 | +10.28% | 49 | 1.25 |
| 05/17 | 1,170 | 1,193 | 1,159 | 1,188 | +1.71% | 162,500 | 558億7548万 | +10.92% | 48.87 | 1.25 |
| 05/16 | 1,214 | 1,214 | 1,140 | 1,168 | -1.35% | 233,800 | 549億3481万 | +9.88% | 48.05 | 1.23 |
| 05/15 | 1,232 | 1,249 | 1,170 | 1,184 | -0.25% | 395,900 | 556億8734万 | +12.23% | 48.71 | 1.24 |
| 05/14 | 1,164 | 1,190 | 1,152 | 1,187 | +3.04% | 255,000 | 558億2844万 | +13.37% | 48.83 | 1.25 |
| 05/13 | 1,149 | 1,164 | 1,145 | 1,152 | +1.23% | 237,000 | 541億8228万 | +11.2% | 47.39 | 1.21 |
| 05/10 | 1,140 | 1,148 | 1,116 | 1,138 | +2.52% | 141,500 | 535億2382万 | +11.02% | 46.82 | 1.2 |
| 05/09 | 1,131 | 1,133 | 1,109 | 1,110 | -1.68% | 120,700 | 522億688万 | +9.47% | 45.66 | 1.17 |
| 05/08 | 1,152 | 1,152 | 1,129 | 1,129 | -0.44% | 117,900 | 531億52万 | +12.23% | 46.45 | 1.19 |
| 05/07 | 1,150 | 1,155 | 1,121 | 1,134 | +2.44% | 171,700 | 533億3568万 | +13.63% | 46.65 | 1.19 |
| 05/02 | 1,107 | 1,118 | 1,100 | 1,107 | 0% | 128,500 | 520億6579万 | +11.82% | 45.54 | 1.16 |
| 05/01 | 1,126 | 1,132 | 1,105 | 1,107 | -2.21% | 120,700 | 520億6579万 | +12.73% | 45.54 | 1.16 |
| 04/30 | 1,110 | 1,147 | 1,097 | 1,132 | +1.62% | 300,200 | 532億4162万 | +16.22% | 46.57 | 1.19 |
| 04/26 | 1,114 | 1,130 | 1,094 | 1,114 | +0.09% | 336,700 | 523億9502万 | +15.44% | 45.83 | 1.17 |
| 04/25 | 1,088 | 1,133 | 1,077 | 1,113 | +1.09% | 467,900 | 523億4798万 | +16.3% | 45.79 | 1.17 |
| 04/24 | 1,038 | 1,114 | 1,038 | 1,101 | +9.23% | 833,700 | 517億8359万 | +15.77% | 45.29 | 1.16 |
| 04/23 | 1,010 | 1,019 | 1,000 | 1,008 | +2.44% | 396,600 | 474億949万 | +6.89% | 41.47 | 1.06 |
| 04/22 | 973 | 1,023 | 973 | 984 | +3.36% | 416,400 | 462億8070万 | +4.68% | 40.48 | 1.03 |
| 04/19 | 953 | 956 | 942 | 952 | +0.42% | 188,300 | 447億7563万 | +1.49% | 39.16 | 1 |
| 04/18 | 963 | 967 | 948 | 948 | -1.25% | 243,500 | 445億8750万 | +1.28% | 39 | 1 |
| 04/17 | 972 | 972 | 958 | 960 | -0.1% | 165,000 | 451億5190万 | +2.67% | 39.49 | 1.01 |
| 04/16 | 952 | 965 | 947 | 961 | -2.14% | 213,900 | 451億9893万 | +2.89% | 39.53 | 1.01 |
| 04/15 | 982 | 992 | 974 | 982 | -1.21% | 162,100 | 461億8663万 | +5.25% | 40.4 | 1.03 |
| 04/12 | 965 | 995 | 961 | 994 | +2.69% | 263,400 | 467億5103万 | +6.88% | 40.89 | 1.04 |
| 04/11 | 971 | 976 | 965 | 968 | +0.21% | 295,400 | 455億2817万 | +4.42% | 39.82 | 1.02 |
| 04/10 | 961 | 969 | 954 | 966 | -0.51% | 192,100 | 454億3410万 | +4.43% | 39.74 | 1.01 |
| 04/09 | 995 | 996 | 963 | 971 | -1.32% | 203,500 | 456億6927万 | +5.09% | 39.95 | 1.02 |
| 04/08 | 970 | 985 | 961 | 984 | +2.39% | 327,600 | 462億8070万 | +6.72% | 40.48 | 1.03 |
| 04/05 | 929 | 971 | 926 | 961 | +3.89% | 403,400 | 451億9893万 | +4.46% | 39.53 | 1.01 |
| 04/04 | 883 | 926 | 882 | 925 | +5.47% | 306,800 | 435億574万 | +0.65% | 38.05 | 0.97 |
| 04/03 | 868 | 881 | 860 | 877 | +0.92% | 240,200 | 412億4814万 | -4.57% | 36.08 | 0.92 |
| 04/02 | 880 | 885 | 857 | 869 | -3.23% | 237,000 | 408億7188万 | -5.65% | 35.75 | 0.91 |
| 04/01 | 930 | 930 | 898 | 898 | -3.23% | 153,500 | 422億3584万 | -2.92% | 36.94 | 0.94 |
| 03/29 | 933 | 938 | 920 | 928 | -0.11% | 153,000 | 436億4684万 | 0% | 38.18 | 0.97 |
| 03/28 | 922 | 930 | 912 | 929 | +1.53% | 147,800 | 436億9387万 | -0.11% | 38.22 | 0.98 |
| 03/27 | 917 | 918 | 910 | 915 | +1.55% | 91,200 | 430億3540万 | -1.82% | 37.64 | 0.96 |
| 03/26 | 910 | 915 | 892 | 901 | -1.53% | 144,700 | 423億7694万 | -3.43% | 37.07 | 0.95 |
| 03/25 | 928 | 933 | 915 | 915 | -0.87% | 111,300 | 430億3540万 | -2.24% | 37.64 | 0.96 |
| 03/22 | 934 | 938 | 923 | 923 | -2.33% | 117,900 | 434億1167万 | -1.39% | 37.97 | 0.97 |
| 03/21 | 918 | 948 | 918 | 945 | +2.38% | 197,700 | 444億4640万 | +0.96% | 38.88 | 0.99 |
| 03/19 | 927 | 932 | 918 | 923 | +0.54% | 132,400 | 434億1167万 | -1.39% | 37.97 | 0.97 |
| 03/18 | 920 | 925 | 912 | 918 | -1.29% | 107,900 | 431億7650万 | -2.03% | 37.77 | 0.96 |
| 03/15 | 919 | 930 | 916 | 930 | +1.09% | 142,900 | 437億4090万 | -0.75% | 38.26 | 0.98 |
| 03/14 | 915 | 921 | 909 | 920 | +0.88% | 127,100 | 432億7057万 | -1.81% | 37.85 | 0.97 |
| 03/13 | 919 | 922 | 911 | 912 | -1.41% | 139,800 | 428億9430万 | -2.77% | 37.52 | 0.96 |
| 03/12 | 939 | 940 | 922 | 925 | -1.07% | 214,900 | 435億574万 | -1.39% | 38.05 | 0.97 |
| 03/11 | 924 | 939 | 922 | 935 | +0.97% | 108,500 | 439億7607万 | -0.21% | 38.47 | 0.98 |
| 03/08 | 933 | 933 | 922 | 926 | +0.98% | 300,300 | 435億5277万 | -1.07% | 38.09 | 0.97 |
| 03/07 | 934 | 937 | 915 | 917 | -0.76% | 244,800 | 431億2947万 | -1.93% | 37.72 | 0.96 |
| 03/06 | 928 | 937 | 919 | 924 | +0.22% | 247,600 | 434億5870万 | -1.07% | 38.01 | 0.97 |
| 03/05 | 932 | 936 | 913 | 922 | +0.22% | 348,000 | 433億6464万 | -1.07% | 37.93 | 0.97 |
| 03/04 | 937 | 938 | 919 | 920 | -1.81% | 247,700 | 432億7057万 | -1.18% | 37.85 | 0.97 |
| 03/01 | 945 | 947 | 934 | 937 | -0.64% | 145,700 | 440億7014万 | +0.75% | 38.55 | 0.98 |
| 02/28 | 923 | 951 | 923 | 943 | +2.72% | 290,600 | 443億5233万 | +1.73% | 19.29 | 1.11 |
| 02/27 | 934 | 934 | 913 | 918 | -2.44% | 272,600 | 431億7650万 | -0.54% | 18.78 | 1.08 |
| 02/26 | 941 | 946 | 935 | 941 | -3.09% | 213,600 | 442億5827万 | +2.17% | 19.25 | 1.11 |
| 02/25 | 975 | 988 | 969 | 971 | +0.1% | 137,100 | 456億6927万 | +5.66% | 19.86 | 1.14 |
| 02/22 | 967 | 970 | 951 | 970 | -0.72% | 153,100 | 456億2223万 | +6.01% | 19.84 | 1.14 |
| 02/21 | 960 | 977 | 959 | 977 | +1.56% | 160,800 | 459億5146万 | +7.36% | 19.98 | 1.15 |
| 02/20 | 957 | 971 | 957 | 962 | +0.42% | 128,100 | 452億4597万 | +6.3% | 19.68 | 1.13 |
| 02/19 | 952 | 965 | 947 | 958 | -0.31% | 128,100 | 450億5783万 | +6.21% | 19.59 | 1.13 |
| 02/18 | 938 | 965 | 934 | 961 | +4.12% | 219,100 | 451億9893万 | +7.02% | 19.65 | 1.13 |
| 02/15 | 918 | 923 | 905 | 923 | -1.07% | 152,200 | 434億1167万 | +3.24% | 18.88 | 1.08 |
| 02/14 | 926 | 939 | 922 | 933 | +0.86% | 181,100 | 438億8200万 | +4.71% | 19.08 | 1.1 |
| 02/13 | 946 | 959 | 920 | 925 | -2.53% | 184,900 | 435億574万 | +4.28% | 18.92 | 1.09 |
| 02/12 | 944 | 959 | 941 | 949 | +1.82% | 219,200 | 446億3453万 | +7.23% | 19.41 | 1.12 |
| 02/08 | 938 | 938 | 925 | 932 | -0.21% | 207,300 | 438億3497万 | +5.67% | 19.06 | 1.1 |
| 02/07 | 926 | 938 | 926 | 934 | -0.11% | 186,800 | 439億2904万 | +6.26% | 19.1 | 1.1 |
| 02/06 | 918 | 940 | 915 | 935 | +2.86% | 157,600 | 439億7607万 | +6.74% | 19.12 | 1.1 |
| 02/05 | 901 | 914 | 901 | 909 | -0.33% | 109,400 | 427億5320万 | +4.12% | 18.59 | 1.07 |
| 02/04 | 908 | 916 | 902 | 912 | +0.55% | 146,500 | 428億9430万 | +4.59% | 18.65 | 1.07 |
| 02/01 | 909 | 910 | 889 | 907 | +0.11% | 176,500 | 426億5914万 | +4.37% | 18.55 | 1.07 |
| 01/31 | 885 | 908 | 884 | 906 | +1.91% | 209,400 | 426億1211万 | +4.5% | 18.53 | 1.06 |
| 01/30 | 881 | 892 | 875 | 889 | +1.25% | 179,400 | 418億1254万 | +2.66% | 18.18 | 1.04 |
| 01/29 | 889 | 892 | 874 | 878 | -1.13% | 152,700 | 412億9517万 | +1.5% | 17.96 | 1.03 |
| 01/28 | 889 | 891 | 878 | 888 | +0.68% | 208,200 | 417億6551万 | +2.9% | 18.16 | 1.04 |
| 01/25 | 873 | 885 | 868 | 882 | +2.2% | 233,200 | 414億8331万 | +2.44% | 18.04 | 1.04 |
| 01/24 | 849 | 868 | 840 | 863 | +1.77% | 126,000 | 405億8968万 | +0.47% | 17.65 | 1.01 |
| 01/23 | 862 | 862 | 844 | 848 | -2.3% | 174,800 | 398億8418万 | -1.17% | 17.34 | 1 |
| 01/22 | 892 | 892 | 858 | 868 | -2.36% | 157,000 | 408億2484万 | +1.28% | 17.75 | 1.02 |
| 01/21 | 875 | 890 | 867 | 889 | +1.95% | 107,800 | 418億1254万 | +3.98% | 18.18 | 1.04 |
| 01/18 | 869 | 877 | 863 | 872 | +2.11% | 140,300 | 410億1298万 | +2.35% | 17.83 | 1.02 |
| 01/17 | 865 | 877 | 847 | 854 | -0.7% | 225,000 | 401億6638万 | +0.47% | 17.47 | 1 |
| 01/16 | 869 | 873 | 856 | 860 | -1.83% | 267,500 | 404億4858万 | +1.42% | 17.59 | 1.01 |
| 01/15 | 879 | 884 | 868 | 876 | +0.81% | 156,900 | 412億111万 | +3.67% | 17.92 | 1.03 |
| 01/11 | 864 | 870 | 853 | 869 | +2% | 174,600 | 408億7188万 | +3.21% | 17.77 | 1.02 |
| 01/10 | 834 | 856 | 830 | 852 | +1.19% | 190,300 | 400億7231万 | +1.55% | 17.43 | 1 |
| 01/09 | 823 | 848 | 822 | 842 | +0.48% | 161,700 | 396億198万 | +0.6% | 17.22 | 0.99 |
| 01/08 | 870 | 870 | 837 | 838 | -4.01% | 246,000 | 394億1385万 | +0.48% | 17.14 | 0.98 |
| 01/07 | 894 | 894 | 868 | 873 | -0.68% | 88,800 | 410億6001万 | +4.8% | 17.85 | 1.03 |
| 01/04 | 878 | 889 | 875 | 879 | +1.74% | 239,800 | 413億4221万 | +5.9% | 17.98 | 1.03 |
| 2012 |
| 12/28 | 858 | 864 | 851 | 864 | +1.17% | 159,400 | - | +4.47% | - | - |
| 12/27 | 870 | 870 | 849 | 854 | -1.27% | 189,800 | - | +3.77% | - | - |
| 12/26 | 862 | 870 | 862 | 865 | +0.35% | 130,700 | - | +5.49% | - | - |
| 12/25 | 855 | 867 | 855 | 862 | +1.41% | 97,700 | - | +5.64% | - | - |
| 12/21 | 858 | 869 | 845 | 850 | -1.28% | 148,200 | - | +4.68% | - | - |
