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 | 1,766 | 1,767 | 1,744 | 1,752 | -0.79% | 1,204,600 | 7621億4981万 | -2.5% | 10.53 | 1.62 |
| 03/28 | 1,776 | 1,782 | 1,756 | 1,766 | -0.56% | 1,833,300 | 7682億4005万 | -1.83% | 10.61 | 1.63 |
| 03/27 | 1,799 | 1,804 | 1,770 | 1,776 | -1.22% | 2,047,800 | 7725億9022万 | -1.5% | 10.67 | 1.64 |
| 03/26 | 1,798 | 1,809 | 1,794 | 1,798 | +0.33% | 2,337,400 | 7821億6060万 | -0.33% | 10.8 | 1.66 |
| 03/25 | 1,840 | 1,842 | 1,792 | 1,792 | -0.72% | 2,248,100 | 7795億5049万 | -0.67% | 10.77 | 1.66 |
| 03/22 | 1,831 | 1,833 | 1,803 | 1,805 | -0.99% | 2,599,000 | 7852億572万 | +0.11% | 10.84 | 1.67 |
| 03/21 | 1,802 | 1,826 | 1,800 | 1,823 | +1.33% | 1,897,100 | 7930億3602万 | +1.17% | 10.95 | 1.68 |
| 03/19 | 1,788 | 1,806 | 1,782 | 1,799 | +0.78% | 1,301,500 | 7825億9561万 | -0.06% | 10.81 | 1.66 |
| 03/18 | 1,793 | 1,794 | 1,778 | 1,785 | -0.67% | 1,752,400 | 7765億538万 | -0.78% | 10.72 | 1.65 |
| 03/15 | 1,792 | 1,807 | 1,789 | 1,797 | +0.84% | 1,972,800 | 7817億2558万 | -0.11% | 10.8 | 1.66 |
| 03/14 | 1,810 | 1,811 | 1,782 | 1,782 | -1% | 2,187,900 | 7752億32万 | -0.89% | 10.71 | 1.65 |
| 03/13 | 1,805 | 1,809 | 1,795 | 1,800 | -0.66% | 2,723,100 | 7830億3063万 | +0.11% | 10.81 | 1.66 |
| 03/12 | 1,824 | 1,828 | 1,809 | 1,812 | -0.55% | 2,258,800 | 7882億5084万 | +0.89% | 10.89 | 1.67 |
| 03/11 | 1,825 | 1,830 | 1,817 | 1,822 | +0.28% | 2,245,400 | 7926億101万 | +1.5% | 10.95 | 1.68 |
| 03/08 | 1,817 | 1,822 | 1,807 | 1,817 | +0.11% | 2,773,500 | 7904億2592万 | +1.4% | 10.92 | 1.68 |
| 03/07 | 1,828 | 1,849 | 1,812 | 1,815 | -0.38% | 1,814,800 | 7895億5589万 | +1.4% | 10.91 | 1.68 |
| 03/06 | 1,797 | 1,826 | 1,789 | 1,822 | +2.02% | 2,908,300 | 7926億101万 | +1.84% | 10.95 | 1.68 |
| 03/05 | 1,788 | 1,794 | 1,780 | 1,786 | +0.85% | 2,401,000 | 7769億4039万 | -0.06% | 10.73 | 1.65 |
| 03/04 | 1,792 | 1,800 | 1,768 | 1,771 | -1.12% | 1,939,600 | 7704億1514万 | -0.78% | 10.64 | 1.64 |
| 03/01 | 1,778 | 1,796 | 1,771 | 1,791 | +0.73% | 1,403,800 | 7791億1548万 | +0.28% | 10.76 | 1.66 |
| 02/28 | 1,770 | 1,786 | 1,767 | 1,778 | +0.74% | 2,069,600 | 7734億6026万 | -0.39% | 10.68 | 1.64 |
| 02/27 | 1,802 | 1,807 | 1,764 | 1,765 | -3.08% | 3,263,900 | 7678億504万 | -1.12% | 10.6 | 1.63 |
| 02/26 | 1,829 | 1,835 | 1,813 | 1,821 | -0.98% | 1,538,200 | 7921億6599万 | +2.02% | 10.94 | 1.68 |
| 02/25 | 1,856 | 1,860 | 1,832 | 1,839 | +1.21% | 1,376,500 | 7999億9629万 | +3.08% | 11.05 | 1.7 |
| 02/22 | 1,794 | 1,817 | 1,787 | 1,817 | +0.61% | 1,817,600 | 7904億2592万 | +2.02% | 10.92 | 1.68 |
| 02/21 | 1,851 | 1,851 | 1,802 | 1,806 | -2.38% | 2,275,200 | 7856億4073万 | +1.52% | 10.85 | 1.67 |
| 02/20 | 1,830 | 1,858 | 1,826 | 1,850 | +2.38% | 2,340,100 | 8047億8148万 | +4.05% | 11.12 | 1.71 |
| 02/19 | 1,773 | 1,811 | 1,769 | 1,807 | +1.18% | 2,214,200 | 7860億7575万 | +1.75% | 10.86 | 1.67 |
| 02/18 | 1,791 | 1,792 | 1,776 | 1,786 | +0.22% | 1,324,400 | 7769億4039万 | +0.62% | 10.73 | 1.65 |
| 02/15 | 1,777 | 1,787 | 1,772 | 1,782 | 0% | 1,986,300 | 7752億32万 | +0.39% | 10.71 | 1.65 |
| 02/14 | 1,776 | 1,783 | 1,770 | 1,782 | +0.34% | 2,239,400 | 7752億32万 | +0.51% | 10.71 | 1.65 |
| 02/13 | 1,773 | 1,782 | 1,766 | 1,776 | +0.11% | 2,955,600 | 7725億9022万 | +0.28% | 10.67 | 1.64 |
| 02/12 | 1,786 | 1,795 | 1,772 | 1,774 | -0.06% | 1,917,100 | 7717億2019万 | +0.23% | 10.66 | 1.64 |
| 02/08 | 1,775 | 1,783 | 1,772 | 1,775 | -0.06% | 2,283,600 | 7721億5521万 | +0.34% | 10.66 | 1.64 |
| 02/07 | 1,773 | 1,789 | 1,772 | 1,776 | +0.06% | 1,581,300 | 7725億9022万 | +0.57% | 10.67 | 1.64 |
| 02/06 | 1,800 | 1,800 | 1,775 | 1,775 | +0.45% | 2,825,000 | 7721億5521万 | +0.74% | 10.66 | 1.64 |
| 02/05 | 1,760 | 1,777 | 1,752 | 1,767 | -0.11% | 1,980,600 | 7686億7507万 | +0.57% | 10.62 | 1.63 |
| 02/04 | 1,775 | 1,778 | 1,762 | 1,769 | +0.4% | 2,322,500 | 7695億4510万 | +0.97% | 10.63 | 1.63 |
| 02/01 | 1,780 | 1,784 | 1,759 | 1,762 | -0.17% | 2,070,700 | 7664億9998万 | +0.86% | 10.59 | 1.63 |
| 01/31 | 1,795 | 1,810 | 1,750 | 1,765 | -1.12% | 4,203,900 | 7678億504万 | +1.26% | 10.6 | 1.63 |
| 01/30 | 1,775 | 1,796 | 1,759 | 1,785 | +1.54% | 1,962,000 | 7765億538万 | +2.7% | 10.72 | 1.65 |
| 01/29 | 1,745 | 1,761 | 1,725 | 1,758 | +0.11% | 1,141,000 | 7647億5992万 | +1.62% | 10.56 | 1.62 |
| 01/28 | 1,782 | 1,782 | 1,749 | 1,756 | -1.46% | 2,598,600 | 7638億8988万 | +1.86% | 10.55 | 1.62 |
| 01/25 | 1,769 | 1,782 | 1,758 | 1,782 | +1.19% | 2,420,600 | 7752億32万 | +3.66% | 10.71 | 1.65 |
| 01/24 | 1,770 | 1,770 | 1,747 | 1,761 | -0.9% | 1,818,200 | 7660億6497万 | +2.86% | 10.58 | 1.63 |
| 01/23 | 1,780 | 1,787 | 1,771 | 1,777 | -0.62% | 1,905,200 | 7730億2524万 | +4.16% | 10.68 | 1.64 |
| 01/22 | 1,780 | 1,789 | 1,771 | 1,788 | +0.56% | 2,239,400 | 7778億1043万 | +5.24% | 10.74 | 1.65 |
| 01/21 | 1,777 | 1,787 | 1,772 | 1,778 | +0.06% | 1,777,700 | 7734億6026万 | +5.14% | 10.68 | 1.64 |
| 01/18 | 1,781 | 1,789 | 1,765 | 1,777 | +0.4% | 1,805,200 | 7730億2524万 | +5.52% | 10.68 | 1.64 |
| 01/17 | 1,786 | 1,786 | 1,749 | 1,770 | -0.06% | 1,599,500 | 7699億8012万 | +5.48% | 10.63 | 1.64 |
| 01/16 | 1,795 | 1,804 | 1,769 | 1,771 | -1.39% | 1,820,600 | 7704億1514万 | +5.92% | 10.64 | 1.64 |
| 01/15 | 1,810 | 1,813 | 1,788 | 1,796 | +0.22% | 1,337,800 | 7812億9056万 | +7.87% | 10.79 | 1.66 |
| 01/11 | 1,804 | 1,810 | 1,781 | 1,792 | +0.62% | 2,095,400 | 7795億5049万 | +8.21% | 10.77 | 1.66 |
| 01/10 | 1,749 | 1,789 | 1,749 | 1,781 | +2.59% | 2,263,600 | 7747億6531万 | +8.07% | 10.7 | 1.65 |
| 01/09 | 1,736 | 1,747 | 1,725 | 1,736 | -0.12% | 2,046,500 | 7551億8954万 | +5.85% | 10.43 | 1.6 |
| 01/08 | 1,758 | 1,758 | 1,734 | 1,738 | -0.74% | 2,294,200 | 7560億5958万 | +6.36% | 10.44 | 1.61 |
| 01/07 | 1,757 | 1,762 | 1,742 | 1,751 | +0.4% | 2,005,700 | 7617億1480万 | +7.56% | 10.52 | 1.62 |
| 01/04 | 1,759 | 1,760 | 1,738 | 1,744 | +3.13% | 3,379,100 | 7586億6968万 | +7.59% | 10.48 | 1.61 |
| 2012 |
| 12/28 | 1,690 | 1,695 | 1,684 | 1,691 | +0.65% | 1,780,800 | - | +4.71% | - | - |
| 12/27 | 1,670 | 1,692 | 1,660 | 1,680 | +1.39% | 1,921,200 | - | +4.28% | - | - |
| 12/26 | 1,653 | 1,660 | 1,641 | 1,657 | +1.28% | 1,390,800 | - | +3.11% | - | - |
| 12/25 | 1,661 | 1,664 | 1,627 | 1,636 | +0.12% | 1,362,600 | - | +2% | - | - |
| 12/21 | 1,670 | 1,672 | 1,624 | 1,634 | -1.57% | 2,874,100 | - | +2.06% | - | - |
| 12/20 | 1,652 | 1,673 | 1,651 | 1,660 | +0.73% | 2,423,800 | - | +3.88% | - | - |
| 12/19 | 1,625 | 1,648 | 1,616 | 1,648 | +3% | 2,596,500 | - | +3.45% | - | - |
| 12/18 | 1,600 | 1,605 | 1,597 | 1,600 | -0.06% | 2,226,600 | - | +0.69% | - | - |
| 12/17 | 1,627 | 1,628 | 1,598 | 1,601 | -0.93% | 2,284,600 | - | +0.95% | - | - |
| 12/14 | 1,609 | 1,624 | 1,608 | 1,616 | -0.25% | 2,947,200 | - | +2.08% | - | - |
| 12/13 | 1,620 | 1,623 | 1,605 | 1,620 | +0.62% | 2,783,100 | - | +2.47% | - | - |
| 12/12 | 1,618 | 1,630 | 1,608 | 1,610 | +0.63% | 1,771,500 | - | +1.96% | - | - |
| 12/11 | 1,604 | 1,604 | 1,597 | 1,600 | +0.19% | 1,742,700 | - | +1.46% | - | - |
| 12/10 | 1,608 | 1,610 | 1,595 | 1,597 | -0.37% | 1,766,300 | - | +1.33% | - | - |
| 12/07 | 1,602 | 1,616 | 1,600 | 1,603 | -1.17% | 1,841,700 | - | +1.71% | - | - |
| 12/06 | 1,618 | 1,623 | 1,601 | 1,622 | +1.06% | 2,812,100 | - | +2.98% | - | - |
| 12/05 | 1,585 | 1,624 | 1,582 | 1,605 | +0.5% | 1,622,400 | - | +1.9% | - | - |
| 12/04 | 1,580 | 1,600 | 1,572 | 1,597 | +0.25% | 2,576,400 | - | +1.4% | - | - |
| 12/03 | 1,600 | 1,603 | 1,588 | 1,593 | +0.63% | 2,600,200 | - | +1.08% | - | - |
| 11/30 | 1,597 | 1,597 | 1,579 | 1,583 | +0.32% | 2,505,300 | - | +0.32% | - | - |
| 11/29 | 1,596 | 1,598 | 1,575 | 1,578 | +0.19% | 1,261,300 | - | -0.25% | - | - |
| 11/28 | 1,592 | 1,600 | 1,575 | 1,575 | -1.07% | 2,193,400 | - | -0.63% | - | - |
| 11/27 | 1,599 | 1,604 | 1,587 | 1,592 | 0% | 4,035,800 | - | +0.32% | - | - |
| 11/26 | 1,622 | 1,648 | 1,590 | 1,592 | +0.32% | 2,605,600 | - | +0.13% | - | - |
| 11/22 | 1,600 | 1,601 | 1,583 | 1,587 | +0.13% | 2,056,300 | - | -0.44% | - | - |
| 11/21 | 1,600 | 1,604 | 1,576 | 1,585 | 0% | 2,877,300 | - | -0.75% | - | - |
| 11/20 | 1,589 | 1,592 | 1,582 | 1,585 | +0.83% | 3,859,800 | - | -0.94% | - | - |
| 11/19 | 1,607 | 1,610 | 1,572 | 1,572 | -0.19% | 3,500,700 | - | -1.93% | - | - |
| 11/16 | 1,568 | 1,580 | 1,560 | 1,575 | +0.9% | 2,760,300 | - | -1.93% | - | - |
| 11/15 | 1,530 | 1,569 | 1,525 | 1,561 | +2.16% | 2,100,500 | - | -2.92% | - | - |
| 11/14 | 1,546 | 1,546 | 1,520 | 1,528 | -0.59% | 1,662,600 | - | -5.21% | - | - |
| 11/13 | 1,554 | 1,554 | 1,521 | 1,537 | +0.65% | 1,835,000 | - | -4.89% | - | - |
| 11/12 | 1,541 | 1,553 | 1,526 | 1,527 | -1.29% | 1,271,300 | - | -5.86% | - | - |
| 11/09 | 1,548 | 1,553 | 1,534 | 1,547 | -0.39% | 1,486,500 | - | -5.03% | - | - |
| 11/08 | 1,517 | 1,557 | 1,517 | 1,553 | -0.7% | 1,405,700 | - | -5.07% | - | - |
| 11/07 | 1,578 | 1,584 | 1,556 | 1,564 | -0.26% | 1,528,700 | - | -4.75% | - | - |
| 11/06 | 1,579 | 1,579 | 1,561 | 1,568 | -0.38% | 1,290,600 | - | -4.85% | - | - |
| 11/05 | 1,589 | 1,591 | 1,569 | 1,574 | -0.88% | 1,412,400 | - | -4.84% | - | - |
| 11/02 | 1,600 | 1,600 | 1,583 | 1,588 | -0.13% | 1,904,600 | - | -4.34% | - | - |
| 11/01 | 1,600 | 1,601 | 1,552 | 1,590 | -1.61% | 2,720,300 | - | -4.62% | - | - |
| 10/31 | 1,611 | 1,661 | 1,592 | 1,616 | +0.12% | 3,883,400 | - | -3.46% | - | - |
| 10/30 | 1,638 | 1,646 | 1,614 | 1,614 | -0.86% | 1,562,400 | - | -3.99% | - | - |
