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 | 1,948 | 1,980 | 1,943 | 1,955 | -0.2% | 111,700 | 806億5309万 | +3.17% | 20.19 | 1.41 |
| 03/28 | 1,960 | 1,966 | 1,900 | 1,959 | 0% | 211,400 | 808億1811万 | +3.82% | 20.23 | 1.42 |
| 03/27 | 1,973 | 1,976 | 1,936 | 1,959 | +0.05% | 92,500 | 808億1811万 | +4.26% | 20.23 | 1.42 |
| 03/26 | 1,954 | 1,976 | 1,949 | 1,958 | -0.96% | 169,300 | 807億7686万 | +4.71% | 20.22 | 1.42 |
| 03/25 | 1,997 | 2,006 | 1,950 | 1,977 | +0.56% | 226,300 | 815億6070万 | +6.23% | 20.42 | 1.43 |
| 03/22 | 1,991 | 1,997 | 1,962 | 1,966 | -2.87% | 178,700 | 811億689万 | +6.33% | 20.3 | 1.42 |
| 03/21 | 2,068 | 2,093 | 2,009 | 2,024 | -0.98% | 202,300 | 834億9967万 | +10.36% | 20.9 | 1.46 |
| 03/19 | 1,985 | 2,060 | 1,984 | 2,044 | +3.23% | 209,100 | 843億2477万 | +12.56% | 21.11 | 1.48 |
| 03/18 | 1,987 | 2,002 | 1,958 | 1,980 | -1.54% | 197,200 | 816億8446万 | +10.12% | 20.45 | 1.43 |
| 03/15 | 2,059 | 2,062 | 2,001 | 2,011 | -0.25% | 339,200 | 829億6336万 | +12.72% | 20.77 | 1.45 |
| 03/14 | 1,970 | 2,060 | 1,967 | 2,016 | +3.17% | 390,900 | 831億6963万 | +13.96% | 20.82 | 1.46 |
| 03/13 | 1,920 | 1,967 | 1,915 | 1,954 | +1.51% | 158,300 | 806億1184万 | +11.4% | 20.18 | 1.41 |
| 03/12 | 1,970 | 1,985 | 1,918 | 1,925 | -1.23% | 174,000 | 794億1545万 | +10.51% | 19.88 | 1.39 |
| 03/11 | 1,949 | 1,979 | 1,930 | 1,949 | +1.3% | 225,300 | 804億556万 | +12.59% | 20.13 | 1.41 |
| 03/08 | 1,898 | 1,940 | 1,898 | 1,924 | +1.64% | 289,800 | 793億7419万 | +12.12% | 19.87 | 1.39 |
| 03/07 | 1,930 | 1,955 | 1,890 | 1,893 | -1.66% | 270,500 | 780億9530万 | +11.22% | 19.55 | 1.37 |
| 03/06 | 1,830 | 1,950 | 1,828 | 1,925 | +8.7% | 823,400 | 794億1545万 | +14.04% | 19.88 | 1.39 |
| 03/05 | 1,770 | 1,811 | 1,763 | 1,771 | +0.63% | 169,400 | 730億6221万 | +5.92% | 18.29 | 1.28 |
| 03/04 | 1,800 | 1,813 | 1,746 | 1,760 | -1.23% | 171,300 | 726億841万 | +5.83% | 18.17 | 1.27 |
| 03/01 | 1,760 | 1,790 | 1,747 | 1,782 | +0.34% | 171,800 | 735億1601万 | +7.54% | 18.4 | 1.29 |
| 02/28 | 1,700 | 1,803 | 1,700 | 1,776 | +4.78% | 413,500 | 732億6849万 | +7.77% | 18.34 | 1.28 |
| 02/27 | 1,719 | 1,724 | 1,693 | 1,695 | -1.63% | 120,800 | 699億2685万 | +3.42% | 17.5 | 1.23 |
| 02/26 | 1,695 | 1,737 | 1,695 | 1,723 | -1.26% | 197,700 | 710億8198万 | +5.45% | 17.79 | 1.25 |
| 02/25 | 1,750 | 1,771 | 1,732 | 1,745 | +1.69% | 161,900 | 719億8959万 | +7.25% | 18.02 | 1.26 |
| 02/22 | 1,713 | 1,736 | 1,687 | 1,716 | -1.66% | 208,700 | 707億9320万 | +5.93% | 17.72 | 1.24 |
| 02/21 | 1,753 | 1,772 | 1,740 | 1,745 | -0.63% | 102,400 | 719億8959万 | +8.39% | 18.02 | 1.26 |
| 02/20 | 1,750 | 1,769 | 1,720 | 1,756 | +1.33% | 202,800 | 724億4339万 | +9.82% | 18.13 | 1.27 |
| 02/19 | 1,719 | 1,759 | 1,710 | 1,733 | -0.35% | 250,400 | 714億9453万 | +9.06% | 17.9 | 1.25 |
| 02/18 | 1,709 | 1,794 | 1,706 | 1,739 | +3.27% | 403,900 | 717億4206万 | +10.27% | 17.96 | 1.26 |
| 02/15 | 1,600 | 1,749 | 1,600 | 1,684 | +6.99% | 992,500 | 694億7305万 | +7.47% | 17.39 | 1.22 |
| 02/14 | 1,558 | 1,590 | 1,551 | 1,574 | -0.44% | 100,300 | 649億3502万 | +1.16% | 16.25 | 1.14 |
| 02/13 | 1,605 | 1,620 | 1,568 | 1,581 | -1.5% | 84,000 | 652億2380万 | +2% | 16.33 | 1.14 |
| 02/12 | 1,627 | 1,640 | 1,601 | 1,605 | -0.31% | 91,600 | 662億1392万 | +3.75% | 16.57 | 1.16 |
| 02/08 | 1,611 | 1,634 | 1,606 | 1,610 | -1.77% | 104,600 | 664億2019万 | +4.48% | 16.63 | 1.16 |
| 02/07 | 1,631 | 1,657 | 1,612 | 1,639 | -0.18% | 134,100 | 676億1658万 | +6.91% | 16.93 | 1.18 |
| 02/06 | 1,643 | 1,672 | 1,639 | 1,642 | -0.24% | 189,000 | 677億4035万 | +7.74% | 16.96 | 1.19 |
| 02/05 | 1,630 | 1,665 | 1,605 | 1,646 | -1.02% | 227,400 | 679億536万 | +8.79% | 17 | 1.19 |
| 02/04 | 1,573 | 1,686 | 1,567 | 1,663 | +6.13% | 363,700 | 686億670万 | +10.79% | 17.17 | 1.2 |
| 02/01 | 1,569 | 1,600 | 1,564 | 1,567 | -0.06% | 151,000 | 646億4624万 | +5.24% | 16.18 | 1.13 |
| 01/31 | 1,563 | 1,575 | 1,538 | 1,568 | +0.38% | 181,800 | 646億8749万 | +5.8% | 16.19 | 1.13 |
| 01/30 | 1,541 | 1,567 | 1,521 | 1,562 | +3.58% | 198,100 | 644億3996万 | +5.97% | 16.13 | 1.13 |
| 01/29 | 1,470 | 1,537 | 1,470 | 1,508 | -2.71% | 258,900 | 622億1220万 | +2.94% | 15.57 | 1.09 |
| 01/28 | 1,616 | 1,620 | 1,550 | 1,550 | -3.49% | 258,300 | 639億4491万 | +6.16% | 16.01 | 1.12 |
| 01/25 | 1,585 | 1,610 | 1,576 | 1,606 | +2.49% | 237,600 | 662億5517万 | +10.53% | 16.58 | 1.16 |
| 01/24 | 1,531 | 1,579 | 1,503 | 1,567 | +1.36% | 164,700 | 646億4624万 | +8.59% | 16.18 | 1.13 |
| 01/23 | 1,531 | 1,567 | 1,522 | 1,546 | -1.28% | 245,800 | 637億7989万 | +7.81% | 15.96 | 1.12 |
| 01/22 | 1,570 | 1,594 | 1,543 | 1,566 | +0.06% | 172,600 | 646億498万 | +9.82% | 16.17 | 1.13 |
| 01/21 | 1,561 | 1,581 | 1,511 | 1,565 | 0% | 198,800 | 645億6373万 | +10.44% | 16.16 | 1.13 |
| 01/18 | 1,499 | 1,604 | 1,493 | 1,565 | +6.54% | 514,100 | 645億6373万 | +11.15% | 16.16 | 1.13 |
| 01/17 | 1,499 | 1,499 | 1,450 | 1,469 | -0.14% | 165,200 | 606億327万 | +4.85% | 15.17 | 1.06 |
| 01/16 | 1,491 | 1,494 | 1,466 | 1,471 | -1.34% | 169,100 | 606億8578万 | +5.37% | 15.19 | 1.06 |
| 01/15 | 1,473 | 1,496 | 1,458 | 1,491 | +2.62% | 163,400 | 615億1087万 | +7.11% | 15.4 | 1.08 |
| 01/11 | 1,482 | 1,489 | 1,452 | 1,453 | -0.82% | 212,700 | 599億4319万 | +4.83% | 15 | 1.05 |
| 01/10 | 1,434 | 1,471 | 1,432 | 1,465 | +2.66% | 123,700 | 604億3825万 | +6.01% | 15.13 | 1.06 |
| 01/09 | 1,426 | 1,439 | 1,403 | 1,427 | +0.14% | 131,700 | 588億7057万 | +3.56% | 14.74 | 1.03 |
| 01/08 | 1,475 | 1,476 | 1,420 | 1,425 | -4.87% | 196,900 | 587億8806万 | +3.79% | 14.72 | 1.03 |
| 01/07 | 1,485 | 1,502 | 1,459 | 1,498 | +2.53% | 286,800 | 617億9966万 | +9.26% | 15.47 | 1.08 |
| 01/04 | 1,450 | 1,465 | 1,419 | 1,461 | +3.84% | 143,700 | 602億7323万 | +6.95% | 15.09 | 1.06 |
| 2012 |
| 12/28 | 1,403 | 1,415 | 1,395 | 1,407 | +0.21% | 84,700 | - | +3.3% | - | - |
| 12/27 | 1,406 | 1,420 | 1,395 | 1,404 | +1.45% | 112,200 | - | +3.39% | - | - |
| 12/26 | 1,368 | 1,386 | 1,356 | 1,384 | +3.28% | 80,000 | - | +2.37% | - | - |
| 12/25 | 1,366 | 1,395 | 1,336 | 1,340 | -1.9% | 161,200 | - | -0.59% | - | - |
| 12/21 | 1,376 | 1,396 | 1,351 | 1,366 | -1.37% | 171,200 | - | +1.49% | - | - |
| 12/20 | 1,362 | 1,414 | 1,350 | 1,385 | +1.17% | 240,100 | - | +3.28% | - | - |
| 12/19 | 1,350 | 1,369 | 1,337 | 1,369 | +1.86% | 175,700 | - | +2.7% | - | - |
| 12/18 | 1,364 | 1,369 | 1,344 | 1,344 | -2.33% | 158,700 | - | +1.28% | - | - |
| 12/17 | 1,398 | 1,400 | 1,369 | 1,376 | -0.15% | 146,100 | - | +4.16% | - | - |
| 12/14 | 1,322 | 1,390 | 1,321 | 1,378 | +1.17% | 305,400 | - | +4.87% | - | - |
| 12/13 | 1,334 | 1,366 | 1,332 | 1,362 | +2.02% | 288,000 | - | +4.13% | - | - |
| 12/12 | 1,344 | 1,352 | 1,331 | 1,335 | -0.74% | 192,800 | - | +2.38% | - | - |
| 12/11 | 1,345 | 1,352 | 1,326 | 1,345 | 0% | 100,000 | - | +3.46% | - | - |
| 12/10 | 1,354 | 1,363 | 1,333 | 1,345 | -0.15% | 119,200 | - | +3.78% | - | - |
| 12/07 | 1,351 | 1,356 | 1,341 | 1,347 | -1.39% | 116,300 | - | +4.26% | - | - |
| 12/06 | 1,368 | 1,373 | 1,344 | 1,366 | +0.89% | 171,200 | - | +6.14% | - | - |
| 12/05 | 1,346 | 1,368 | 1,330 | 1,354 | -0.59% | 261,500 | - | +5.7% | - | - |
| 12/04 | 1,346 | 1,377 | 1,332 | 1,362 | +0.59% | 154,600 | - | +7.16% | - | - |
| 12/03 | 1,356 | 1,363 | 1,312 | 1,354 | -0.51% | 245,400 | - | +7.38% | - | - |
| 11/30 | 1,349 | 1,388 | 1,339 | 1,361 | +1.19% | 173,900 | - | +8.71% | - | - |
| 11/29 | 1,324 | 1,358 | 1,324 | 1,345 | +1.66% | 154,200 | - | +8.21% | - | - |
| 11/28 | 1,352 | 1,352 | 1,314 | 1,323 | -3.15% | 185,700 | - | +7.21% | - | - |
| 11/27 | 1,349 | 1,371 | 1,307 | 1,366 | -0.51% | 371,100 | - | +11.33% | - | - |
| 11/26 | 1,370 | 1,390 | 1,367 | 1,373 | +1.63% | 217,100 | - | +12.73% | - | - |
| 11/22 | 1,330 | 1,352 | 1,307 | 1,351 | +3.37% | 187,600 | - | +11.75% | - | - |
| 11/21 | 1,266 | 1,314 | 1,256 | 1,307 | +3.48% | 366,900 | - | +8.83% | - | - |
| 11/20 | 1,265 | 1,283 | 1,256 | 1,263 | -1.71% | 272,600 | - | +5.87% | - | - |
| 11/19 | 1,302 | 1,329 | 1,278 | 1,285 | +0.23% | 152,900 | - | +8.35% | - | - |
| 11/16 | 1,235 | 1,282 | 1,232 | 1,282 | +3.81% | 194,200 | - | +9.01% | - | - |
| 11/15 | 1,211 | 1,238 | 1,195 | 1,235 | +2.32% | 121,200 | - | +6.01% | - | - |
| 11/14 | 1,214 | 1,216 | 1,190 | 1,207 | -0.82% | 149,300 | - | +4.5% | - | - |
| 11/13 | 1,156 | 1,239 | 1,156 | 1,217 | +2.87% | 325,100 | - | +6.2% | - | - |
| 11/12 | 1,197 | 1,200 | 1,171 | 1,183 | -1.66% | 201,200 | - | +4.05% | - | - |
| 11/09 | 1,213 | 1,219 | 1,199 | 1,203 | -2.75% | 147,600 | - | +6.46% | - | - |
| 11/08 | 1,222 | 1,254 | 1,222 | 1,237 | -0.56% | 147,300 | - | +10.15% | - | - |
| 11/07 | 1,247 | 1,247 | 1,221 | 1,244 | +0.65% | 166,900 | - | +11.77% | - | - |
| 11/06 | 1,228 | 1,241 | 1,228 | 1,236 | -0.8% | 137,000 | - | +11.86% | - | - |
| 11/05 | 1,232 | 1,251 | 1,227 | 1,246 | +0.16% | 118,000 | - | +13.69% | - | - |
| 11/02 | 1,242 | 1,254 | 1,226 | 1,244 | +0.4% | 200,800 | - | +14.13% | - | - |
| 11/01 | 1,211 | 1,242 | 1,198 | 1,239 | +2.82% | 247,700 | - | +14.4% | - | - |
| 10/31 | 1,135 | 1,212 | 1,124 | 1,205 | +8.27% | 321,200 | - | +11.78% | - | - |
| 10/30 | 1,117 | 1,146 | 1,113 | 1,113 | -0.36% | 179,400 | - | +3.63% | - | - |
