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 | 1,029 | 1,031 | 999 | 1,004 | -1.38% | 4,568,000 | 7478億9172万 | -1.18% | 19.22 | 0.82 |
| 03/28 | 1,018 | 1,027 | 1,007 | 1,018 | +0.1% | 4,784,000 | 7583億2049万 | +0.3% | 19.49 | 0.83 |
| 03/27 | 1,030 | 1,037 | 1,010 | 1,017 | -1.07% | 4,000,000 | 7575億7558万 | +0.3% | 19.47 | 0.83 |
| 03/26 | 1,039 | 1,043 | 1,023 | 1,028 | -2.37% | 5,443,000 | 7657億6961万 | +1.48% | 19.68 | 0.84 |
| 03/25 | 1,049 | 1,060 | 1,041 | 1,053 | +2.23% | 5,914,000 | 7843億9241万 | +4.15% | 20.16 | 0.86 |
| 03/22 | 1,029 | 1,040 | 1,025 | 1,030 | -1.62% | 5,044,000 | 7672億5944万 | +2.28% | 19.72 | 0.84 |
| 03/21 | 1,040 | 1,048 | 1,032 | 1,047 | +1.36% | 5,822,000 | 7799億2294万 | +4.08% | 20.04 | 0.85 |
| 03/19 | 1,026 | 1,040 | 1,023 | 1,033 | +2.38% | 4,846,000 | 7694億9417万 | +2.99% | 19.77 | 0.84 |
| 03/18 | 1,010 | 1,020 | 998 | 1,009 | -2.61% | 7,075,000 | 7516億1628万 | +0.8% | 19.31 | 0.82 |
| 03/15 | 1,022 | 1,041 | 1,018 | 1,036 | +2.37% | 7,409,000 | 7717億2891万 | +3.7% | 19.83 | 0.84 |
| 03/14 | 1,019 | 1,021 | 996 | 1,012 | -0.78% | 7,649,000 | 7538億5102万 | +1.4% | 19.37 | 0.83 |
| 03/13 | 1,030 | 1,040 | 1,013 | 1,020 | -1.54% | 6,679,000 | 7598億1031万 | +2% | 19.52 | 0.83 |
| 03/12 | 1,063 | 1,102 | 1,036 | 1,036 | -1.99% | 9,947,000 | 7717億2891万 | +3.6% | 19.83 | 0.84 |
| 03/11 | 1,055 | 1,058 | 1,041 | 1,057 | +2.32% | 7,628,000 | 7873億7206万 | +5.81% | 20.23 | 0.86 |
| 03/08 | 1,017 | 1,042 | 1,014 | 1,033 | +2.58% | 11,487,000 | 7694億9417万 | +3.61% | 19.77 | 0.84 |
| 03/07 | 1,050 | 1,054 | 998 | 1,007 | -3.64% | 11,445,000 | 7501億2646万 | +1.1% | 19.28 | 0.82 |
| 03/06 | 1,035 | 1,045 | 1,029 | 1,045 | +2.15% | 5,014,000 | 7784億3312万 | +4.81% | 20 | 0.85 |
| 03/05 | 1,026 | 1,032 | 1,019 | 1,023 | +0.69% | 4,584,000 | 7620億4505万 | +2.61% | 19.58 | 0.83 |
| 03/04 | 1,035 | 1,047 | 1,013 | 1,016 | +1.8% | 7,023,000 | 7568億3067万 | +1.7% | 19.45 | 0.83 |
| 03/01 | 982 | 1,002 | 981 | 998 | +0.4% | 4,866,000 | 7434億2225万 | -0.2% | 19.1 | 0.81 |
| 02/28 | 973 | 999 | 972 | 994 | +4.41% | 8,808,000 | 7404億4260万 | -0.8% | 19.03 | 0.81 |
| 02/27 | 971 | 971 | 950 | 952 | -1.96% | 4,675,000 | 7091億5629万 | -5.27% | 18.22 | 0.78 |
| 02/26 | 980 | 994 | 966 | 971 | -3.86% | 7,129,000 | 7233億962万 | -3.96% | 18.59 | 0.79 |
| 02/25 | 987 | 1,011 | 984 | 1,010 | +5.32% | 8,148,000 | 7523億6119万 | -0.49% | 19.33 | 0.82 |
| 02/22 | 955 | 965 | 944 | 959 | -1.44% | 6,789,000 | 7143億7068万 | -5.7% | 18.36 | 0.78 |
| 02/21 | 986 | 993 | 967 | 973 | -2.01% | 4,910,000 | 7247億9945万 | -4.51% | 18.63 | 0.79 |
| 02/20 | 992 | 1,002 | 985 | 993 | +1.43% | 6,531,000 | 7396億9769万 | -2.65% | 19.01 | 0.81 |
| 02/19 | 982 | 995 | 975 | 979 | -0.61% | 3,954,000 | 7292億6892万 | -4.02% | 18.74 | 0.8 |
| 02/18 | 978 | 993 | 970 | 985 | +2.82% | 5,813,000 | 7337億3839万 | -3.34% | 18.85 | 0.8 |
| 02/15 | 977 | 978 | 933 | 958 | -3.43% | 8,997,000 | 7136億2577万 | -5.71% | 18.34 | 0.78 |
| 02/14 | 981 | 1,009 | 974 | 992 | +1.43% | 7,646,000 | 7389億5278万 | -2.27% | 18.99 | 0.81 |
| 02/13 | 977 | 990 | 968 | 978 | -0.1% | 5,255,000 | 7285億2401万 | -3.17% | 18.72 | 0.8 |
| 02/12 | 995 | 1,011 | 979 | 979 | +1.24% | 7,097,000 | 7292億6892万 | -2.88% | 18.74 | 0.8 |
| 02/08 | 999 | 1,014 | 966 | 967 | -5.01% | 11,057,000 | 7203億2997万 | -3.88% | 18.51 | 0.79 |
| 02/07 | 1,046 | 1,052 | 1,002 | 1,018 | -3.51% | 10,276,000 | 7583億2049万 | +1.39% | 19.49 | 0.83 |
| 02/06 | 1,044 | 1,064 | 1,033 | 1,055 | +2.33% | 10,202,000 | 7858億8224万 | +5.61% | 20.19 | 0.86 |
| 02/05 | 998 | 1,039 | 996 | 1,031 | +2.28% | 10,360,000 | 7680億435万 | +3.83% | 19.74 | 0.84 |
| 02/04 | 1,012 | 1,018 | 997 | 1,008 | +1.51% | 7,964,000 | 7508億7137万 | +2.02% | 19.3 | 0.82 |
| 02/01 | 1,046 | 1,054 | 988 | 993 | -2.26% | 14,512,000 | 7396億9769万 | +0.91% | 19.01 | 0.81 |
| 01/31 | 1,027 | 1,042 | 988 | 1,016 | -2.59% | 11,647,000 | 7568億3067万 | +3.46% | 19.45 | 0.83 |
| 01/30 | 1,030 | 1,044 | 1,012 | 1,043 | +1.26% | 10,575,000 | 7769億4329万 | +6.43% | 19.97 | 0.85 |
| 01/29 | 1,044 | 1,059 | 1,026 | 1,030 | -3.83% | 12,749,000 | 7672億5944万 | +5.75% | 19.72 | 0.84 |
| 01/28 | 1,062 | 1,084 | 1,052 | 1,071 | +2.29% | 10,352,000 | 7978億83万 | +10.87% | 20.5 | 0.87 |
| 01/25 | 1,075 | 1,082 | 1,039 | 1,047 | +0.19% | 11,292,000 | 7799億2294万 | +9.52% | 20.04 | 0.85 |
| 01/24 | 1,033 | 1,065 | 1,011 | 1,045 | -1.69% | 16,284,000 | 7784億3312万 | +10.47% | 20 | 0.85 |
| 01/23 | 1,060 | 1,109 | 1,056 | 1,063 | -4.41% | 13,068,000 | 7918億4153万 | +13.69% | 20.35 | 0.87 |
| 01/22 | 1,055 | 1,113 | 1,041 | 1,112 | +4.12% | 18,264,000 | 8283億4223万 | +20.61% | 21.29 | 0.91 |
| 01/21 | 1,077 | 1,083 | 1,057 | 1,068 | -0.28% | 11,270,000 | 7955億6609万 | +17.75% | 20.44 | 0.87 |
| 01/18 | 1,044 | 1,081 | 1,041 | 1,071 | +7.21% | 15,252,000 | 7978億83万 | +19.66% | 20.5 | 0.87 |
| 01/17 | 1,000 | 1,024 | 972 | 999 | -0.2% | 13,092,000 | 7441億6716万 | +13.27% | 19.12 | 0.81 |
| 01/16 | 1,000 | 1,009 | 986 | 1,001 | +0.4% | 12,500,000 | 7456億5699万 | +14.66% | 19.16 | 0.82 |
| 01/15 | 975 | 1,010 | 974 | 997 | +4.4% | 12,758,000 | 7426億7734万 | +15.53% | 19.08 | 0.81 |
| 01/11 | 936 | 959 | 933 | 955 | +4.71% | 9,748,000 | 7113億9103万 | +11.83% | 18.28 | 0.78 |
| 01/10 | 922 | 926 | 906 | 912 | 0% | 6,765,000 | 6793億5981万 | +7.67% | 17.46 | 0.74 |
| 01/09 | 865 | 922 | 863 | 912 | +2.59% | 8,099,000 | 6793億5981万 | +8.44% | 17.46 | 0.74 |
| 01/08 | 907 | 922 | 881 | 889 | -3.05% | 10,161,000 | 6622億2683万 | +6.47% | 17.02 | 0.72 |
| 01/07 | 937 | 938 | 912 | 917 | -1.71% | 6,666,000 | 6830億8437万 | +10.48% | 17.55 | 0.75 |
| 01/04 | 952 | 955 | 913 | 933 | +2.87% | 11,124,000 | 6950億296万 | +13.09% | 17.86 | 0.76 |
| 2012 |
| 12/28 | 915 | 925 | 904 | 907 | +0.44% | 6,353,000 | - | +10.74% | - | - |
| 12/27 | 922 | 924 | 903 | 903 | -0.44% | 6,050,000 | - | +11.21% | - | - |
| 12/26 | 908 | 930 | 900 | 907 | 0% | 7,454,000 | - | +12.53% | - | - |
| 12/25 | 940 | 944 | 902 | 907 | 0% | 6,923,000 | - | +13.52% | - | - |
| 12/21 | 950 | 955 | 898 | 907 | -3.1% | 13,437,000 | - | +14.66% | - | - |
| 12/20 | 962 | 964 | 932 | 936 | -3.6% | 20,550,000 | - | +19.85% | - | - |
| 12/19 | 920 | 975 | 917 | 971 | +9.1% | 21,640,000 | - | +26.27% | - | - |
| 12/18 | 833 | 894 | 832 | 890 | +7.75% | 16,991,000 | - | +17.72% | - | - |
| 12/17 | 835 | 840 | 818 | 826 | +0.73% | 9,801,000 | - | +10.58% | - | - |
| 12/14 | 815 | 823 | 797 | 820 | +1.36% | 11,132,000 | - | +10.81% | - | - |
| 12/13 | 783 | 816 | 782 | 809 | +5.34% | 12,847,000 | - | +10.37% | - | - |
| 12/12 | 751 | 769 | 745 | 768 | +4.35% | 8,245,000 | - | +5.64% | - | - |
| 12/11 | 736 | 741 | 730 | 736 | -1.21% | 5,426,000 | - | +1.8% | - | - |
| 12/10 | 757 | 760 | 742 | 745 | -0.93% | 4,114,000 | - | +3.47% | - | - |
| 12/07 | 754 | 756 | 747 | 752 | -0.53% | 5,602,000 | - | +4.88% | - | - |
| 12/06 | 764 | 765 | 744 | 756 | -0.13% | 7,244,000 | - | +6.03% | - | - |
| 12/05 | 750 | 765 | 748 | 757 | -0.92% | 6,778,000 | - | +6.77% | - | - |
| 12/04 | 770 | 778 | 760 | 764 | -1.8% | 5,052,000 | - | +8.22% | - | - |
| 12/03 | 778 | 782 | 767 | 778 | +1.7% | 6,597,000 | - | +10.51% | - | - |
| 11/30 | 770 | 777 | 758 | 765 | -0.78% | 9,054,000 | - | +9.13% | - | - |
| 11/29 | 769 | 774 | 758 | 771 | +1.58% | 6,591,000 | - | +10.3% | - | - |
| 11/28 | 774 | 785 | 758 | 759 | -2.32% | 7,265,000 | - | +8.74% | - | - |
| 11/27 | 779 | 795 | 770 | 777 | -0.26% | 8,440,000 | - | +11.32% | - | - |
| 11/26 | 789 | 799 | 778 | 779 | +0.52% | 7,641,000 | - | +11.6% | - | - |
| 11/22 | 769 | 777 | 761 | 775 | +3.47% | 7,439,000 | - | +11.19% | - | - |
| 11/21 | 747 | 760 | 743 | 749 | +0.54% | 9,055,000 | - | +7.77% | - | - |
| 11/20 | 735 | 747 | 731 | 745 | +2.19% | 12,070,000 | - | +7.19% | - | - |
| 11/19 | 728 | 742 | 715 | 729 | +3.7% | 14,866,000 | - | +5.19% | - | - |
| 11/16 | 673 | 705 | 666 | 703 | +6.03% | 16,821,000 | - | +1.59% | - | - |
| 11/15 | 643 | 669 | 641 | 663 | +3.27% | 11,062,000 | - | -4.19% | - | - |
| 11/14 | 650 | 652 | 642 | 642 | -0.93% | 3,950,000 | - | -7.36% | - | - |
| 11/13 | 650 | 651 | 642 | 648 | -0.31% | 2,835,000 | - | -6.76% | - | - |
| 11/12 | 647 | 654 | 643 | 650 | -0.31% | 5,180,000 | - | -7.01% | - | - |
| 11/09 | 647 | 656 | 646 | 652 | -0.61% | 5,781,000 | - | -7.12% | - | - |
| 11/08 | 651 | 659 | 643 | 656 | -1.35% | 7,810,000 | - | -6.95% | - | - |
| 11/07 | 668 | 674 | 661 | 665 | 0% | 9,237,000 | - | -6.07% | - | - |
| 11/06 | 651 | 667 | 651 | 665 | +0.76% | 5,569,000 | - | -6.34% | - | - |
| 11/05 | 656 | 664 | 651 | 660 | +0.61% | 7,607,000 | - | -7.04% | - | - |
| 11/02 | 661 | 664 | 649 | 656 | +0.77% | 8,180,000 | - | -7.61% | - | - |
| 11/01 | 674 | 674 | 641 | 651 | -2.4% | 11,700,000 | - | -8.44% | - | - |
| 10/31 | 678 | 682 | 649 | 667 | -3.05% | 19,137,000 | - | -6.19% | - | - |
| 10/30 | 695 | 715 | 687 | 688 | -1.01% | 6,224,000 | - | -3.37% | - | - |
