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 | 859 | 860 | 841 | 857 | -0.7% | 477,200 | 926億2956万 | -1.49% | 181.27 | 1.91 |
| 03/28 | 853 | 863 | 836 | 863 | +1.17% | 792,600 | 915億5423万 | -1.03% | 179.17 | 1.89 |
| 03/27 | 844 | 858 | 837 | 853 | +2.03% | 583,900 | 904億9335万 | -2.63% | 177.09 | 1.87 |
| 03/26 | 839 | 854 | 836 | 836 | -0.48% | 659,800 | 886億8985万 | -4.89% | 173.56 | 1.83 |
| 03/25 | 847 | 847 | 837 | 840 | +0.24% | 492,500 | 891億1420万 | -4.98% | 174.39 | 1.84 |
| 03/22 | 858 | 858 | 838 | 838 | -3.01% | 1,015,500 | 889億203万 | -5.2% | 173.98 | 1.83 |
| 03/21 | 860 | 865 | 853 | 864 | +1.53% | 1,216,100 | 916億6032万 | -2.37% | 179.37 | 1.89 |
| 03/19 | 840 | 855 | 836 | 851 | +2.28% | 743,200 | 902億8117万 | -3.73% | 176.68 | 1.86 |
| 03/18 | 839 | 845 | 830 | 832 | -1.07% | 1,002,100 | 882億6550万 | -5.88% | 172.73 | 1.82 |
| 03/15 | 845 | 850 | 835 | 841 | -1.06% | 933,400 | 892億2029万 | -4.86% | 174.6 | 1.84 |
| 03/14 | 845 | 852 | 820 | 850 | +0.95% | 2,858,800 | 901億7509万 | -3.85% | 176.47 | 1.86 |
| 03/13 | 843 | 868 | 835 | 842 | -0.12% | 1,115,700 | 780億4358万 | -4.75% | 152.73 | 1.61 |
| 03/12 | 853 | 858 | 836 | 843 | -1.75% | 729,800 | 781億3627万 | -4.64% | 152.91 | 1.61 |
| 03/11 | 870 | 874 | 854 | 858 | -1.27% | 763,600 | 795億2659万 | -2.94% | 155.63 | 1.64 |
| 03/08 | 860 | 873 | 860 | 869 | +1.16% | 1,752,300 | 805億4616万 | -1.59% | 157.62 | 1.66 |
| 03/07 | 868 | 882 | 859 | 859 | -3.05% | 2,108,800 | 796億1928万 | -2.16% | 155.81 | 1.64 |
| 03/06 | 895 | 960 | 884 | 886 | -0.78% | 1,054,900 | 821億2187万 | +1.37% | 160.71 | 1.69 |
| 03/05 | 910 | 916 | 888 | 893 | -0.45% | 286,400 | 827億7068万 | +3% | 161.98 | 1.71 |
| 03/04 | 896 | 924 | 895 | 897 | +0.11% | 287,000 | 831億4144万 | +4.3% | 162.7 | 1.72 |
| 03/01 | 885 | 902 | 885 | 896 | -0.33% | 212,900 | 830億4875万 | +4.92% | 162.52 | 1.71 |
| 02/28 | 885 | 904 | 885 | 899 | +2.16% | 473,200 | 833億2681万 | +6.01% | 163.07 | 1.72 |
| 02/27 | 900 | 913 | 878 | 880 | -6.18% | 822,000 | 815億6574万 | +4.76% | 159.62 | 1.68 |
| 02/26 | 915 | 945 | 910 | 938 | -0.42% | 356,500 | 869億4166万 | +12.34% | 170.14 | 1.79 |
| 02/25 | 910 | 966 | 910 | 942 | +3.4% | 473,900 | 873億1241万 | +13.91% | 170.87 | 1.8 |
| 02/22 | 927 | 927 | 907 | 911 | -1.62% | 377,200 | 844億3907万 | +11.1% | 165.24 | 1.74 |
| 02/21 | 949 | 950 | 918 | 926 | -2.53% | 321,200 | 858億2940万 | +14.04% | 167.96 | 1.77 |
| 02/20 | 926 | 952 | 926 | 950 | +1.5% | 252,200 | 880億5392万 | +18.16% | 172.32 | 1.82 |
| 02/19 | 934 | 947 | 905 | 936 | -1.37% | 621,200 | 867億5628万 | +17.59% | 169.78 | 1.79 |
| 02/18 | 872 | 996 | 871 | 949 | +10.99% | 1,584,300 | 879億6123万 | +20.28% | 172.14 | 1.81 |
| 02/15 | 850 | 858 | 835 | 855 | +0.83% | 336,200 | 792億4853万 | +9.48% | 155.09 | 1.63 |
| 02/14 | 857 | 858 | 841 | 848 | -0.47% | 239,900 | 785億9971万 | +9.14% | 153.82 | 1.62 |
| 02/13 | 844 | 858 | 841 | 852 | +0.24% | 310,100 | 789億7046万 | +10.36% | 154.54 | 1.63 |
| 02/12 | 851 | 859 | 841 | 850 | +2.04% | 396,200 | 787億8509万 | +10.68% | 154.18 | 1.63 |
| 02/08 | 849 | 849 | 823 | 833 | -2% | 269,100 | 772億938万 | +9.03% | 151.09 | 1.59 |
| 02/07 | 840 | 853 | 839 | 850 | +1.31% | 285,900 | 787億8509万 | +11.7% | 154.18 | 1.63 |
| 02/06 | 838 | 854 | 832 | 839 | -0.71% | 408,700 | 777億6551万 | +10.98% | 152.18 | 1.6 |
| 02/05 | 826 | 863 | 826 | 845 | +0.48% | 630,600 | 783億2164万 | +12.67% | 153.27 | 1.62 |
| 02/04 | 843 | 867 | 835 | 841 | +0.36% | 723,900 | 779億5089万 | +13.04% | 152.55 | 1.61 |
| 02/01 | 777 | 850 | 760 | 838 | +12.18% | 1,405,300 | 776億7283万 | +13.7% | 152 | 1.6 |
| 01/31 | 741 | 752 | 725 | 747 | +0.95% | 379,400 | 692億3819万 | +2.47% | 135.5 | 1.43 |
| 01/30 | 724 | 746 | 715 | 740 | +2.64% | 195,100 | 685億8937万 | +2.07% | 134.23 | 1.41 |
| 01/29 | 716 | 725 | 706 | 721 | +0.14% | 245,900 | 668億2829万 | +0.14% | 130.78 | 1.38 |
| 01/28 | 750 | 750 | 719 | 720 | -4.26% | 260,600 | 667億3560万 | +0.7% | 130.6 | 1.38 |
| 01/25 | 735 | 753 | 732 | 752 | +3.44% | 349,100 | 697億163万 | +5.92% | 136.4 | 1.44 |
| 01/24 | 700 | 732 | 694 | 727 | +2.83% | 419,700 | 673億8442万 | +3.27% | 131.87 | 1.39 |
| 01/23 | 750 | 750 | 702 | 707 | -5.86% | 451,800 | 655億3065万 | +1.29% | 128.24 | 1.35 |
| 01/22 | 742 | 756 | 738 | 751 | 0% | 402,000 | 696億894万 | +8.37% | 136.22 | 1.44 |
| 01/21 | 744 | 755 | 735 | 751 | +0.13% | 304,200 | 696億894万 | +9.64% | 136.22 | 1.44 |
| 01/18 | 735 | 757 | 731 | 750 | +5.19% | 368,300 | 695億1625万 | +10.62% | 136.04 | 1.43 |
| 01/17 | 730 | 732 | 691 | 713 | -2.6% | 496,700 | 660億8678万 | +6.42% | 129.33 | 1.36 |
| 01/16 | 750 | 750 | 730 | 732 | -2.27% | 189,700 | 678億4786万 | +10.24% | 132.77 | 1.4 |
| 01/15 | 751 | 754 | 743 | 749 | -1.06% | 386,000 | 694億2356万 | +14% | 135.86 | 1.43 |
| 01/11 | 758 | 759 | 747 | 757 | +0.8% | 268,000 | 701億6507万 | +16.46% | 137.31 | 1.45 |
| 01/10 | 751 | 757 | 745 | 751 | +0.27% | 199,500 | 696億894万 | +17.16% | 136.22 | 1.44 |
| 01/09 | 723 | 753 | 713 | 749 | +1.9% | 299,300 | 694億2356万 | +18.14% | 135.86 | 1.43 |
| 01/08 | 738 | 748 | 735 | 735 | -2.52% | 405,500 | 681億2593万 | +17.41% | 133.32 | 1.41 |
| 01/07 | 764 | 764 | 738 | 754 | -0.79% | 273,200 | 698億8700万 | +21.81% | 136.77 | 1.44 |
| 01/04 | 764 | 768 | 753 | 760 | +3.12% | 243,100 | 704億4313万 | +24.18% | 137.85 | 1.45 |
| 2012 |
| 12/28 | 744 | 755 | 706 | 737 | +1.8% | 544,000 | - | +22.02% | - | - |
| 12/27 | 708 | 734 | 703 | 724 | +2.12% | 314,000 | - | +21.27% | - | - |
| 12/26 | 690 | 712 | 690 | 709 | +3.5% | 218,000 | - | +20.17% | - | - |
| 12/25 | 667 | 689 | 662 | 685 | +4.1% | 387,900 | - | +17.7% | - | - |
| 12/21 | 656 | 674 | 651 | 658 | 0% | 397,700 | - | +14.63% | - | - |
| 12/20 | 635 | 673 | 631 | 658 | +3.3% | 585,300 | - | +15.85% | - | - |
| 12/19 | 613 | 640 | 611 | 637 | +4.94% | 418,800 | - | +13.75% | - | - |
| 12/18 | 609 | 614 | 605 | 607 | 0% | 175,200 | - | +9.76% | - | - |
| 12/17 | 612 | 617 | 605 | 607 | +0.83% | 175,800 | - | +10.77% | - | - |
| 12/14 | 590 | 605 | 588 | 602 | +2.56% | 337,500 | - | +10.87% | - | - |
| 12/13 | 584 | 590 | 578 | 587 | +1.21% | 156,100 | - | +8.91% | - | - |
| 12/12 | 578 | 584 | 570 | 580 | +1.22% | 161,500 | - | +8.41% | - | - |
| 12/11 | 573 | 575 | 566 | 573 | +0.35% | 282,500 | - | +7.91% | - | - |
| 12/10 | 567 | 572 | 564 | 571 | +2.15% | 194,300 | - | +8.56% | - | - |
| 12/07 | 565 | 565 | 555 | 559 | -0.71% | 114,200 | - | +7.29% | - | - |
| 12/06 | 555 | 567 | 555 | 563 | +0.54% | 171,600 | - | +9.11% | - | - |
| 12/05 | 556 | 569 | 551 | 560 | -0.36% | 174,100 | - | +10.24% | - | - |
| 12/04 | 558 | 565 | 548 | 562 | +1.26% | 172,400 | - | +12.18% | - | - |
| 12/03 | 548 | 560 | 537 | 555 | +0.18% | 400,200 | - | +12.35% | - | - |
| 11/30 | 567 | 567 | 549 | 554 | -2.64% | 251,000 | - | +13.99% | - | - |
| 11/29 | 557 | 569 | 554 | 569 | +4.02% | 333,900 | - | +18.54% | - | - |
| 11/28 | 567 | 567 | 543 | 547 | -2.84% | 349,600 | - | +15.89% | - | - |
| 11/27 | 565 | 571 | 557 | 563 | -1.23% | 343,300 | - | +20.82% | - | - |
| 11/26 | 576 | 581 | 560 | 570 | +0.18% | 439,800 | - | +24.18% | - | - |
| 11/22 | 559 | 576 | 552 | 569 | +1.79% | 590,100 | - | +25.88% | - | - |
| 11/21 | 536 | 562 | 535 | 559 | +4.29% | 901,000 | - | +25.62% | - | - |
| 11/20 | 520 | 538 | 513 | 536 | +5.3% | 767,500 | - | +22.37% | - | - |
| 11/19 | 505 | 515 | 503 | 509 | +1.19% | 389,600 | - | +18.1% | - | - |
| 11/16 | 499 | 507 | 497 | 503 | +3.07% | 351,200 | - | +18.08% | - | - |
| 11/15 | 470 | 505 | 468 | 488 | +2.74% | 469,600 | - | +16.19% | - | - |
| 11/14 | 462 | 481 | 462 | 475 | +3.71% | 250,600 | - | +14.73% | - | - |
| 11/13 | 479 | 489 | 456 | 458 | -4.38% | 564,000 | - | +11.71% | - | - |
| 11/12 | 479 | 507 | 450 | 479 | -1.84% | 845,200 | - | +17.69% | - | - |
| 11/09 | 489 | 493 | 475 | 488 | -1.81% | 562,400 | - | +20.79% | - | - |
| 11/08 | 492 | 537 | 489 | 497 | +1.02% | 1,437,100 | - | +24.25% | - | - |
| 11/07 | 467 | 495 | 467 | 492 | +5.81% | 518,200 | - | +24.24% | - | - |
| 11/06 | 458 | 468 | 455 | 465 | +1.75% | 330,100 | - | +18.32% | - | - |
| 11/05 | 455 | 463 | 440 | 457 | -0.22% | 380,600 | - | +17.18% | - | - |
| 11/02 | 425 | 459 | 425 | 458 | +8.79% | 1,167,500 | - | +18.04% | - | - |
| 11/01 | 386 | 439 | 380 | 421 | +11.38% | 941,300 | - | +8.79% | - | - |
| 10/31 | 379 | 382 | 365 | 378 | -0.26% | 307,100 | - | -2.33% | - | - |
| 10/30 | 371 | 385 | 371 | 379 | +1.07% | 290,900 | - | -2.82% | - | - |
