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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2013 |
| 03/29 | 1,352 | 1,356 | 1,332 | 1,352 | 0% | 1,054,500 | 4728億283万 | +3.36% | 25.47 | 0.63 |
| 03/28 | 1,360 | 1,370 | 1,344 | 1,352 | -0.73% | 1,362,500 | 4728億283万 | +3.76% | 25.47 | 0.63 |
| 03/27 | 1,366 | 1,378 | 1,352 | 1,362 | -2.16% | 1,033,500 | 4762億9989万 | +4.93% | 25.66 | 0.63 |
| 03/26 | 1,370 | 1,394 | 1,360 | 1,392 | +1.46% | 1,193,500 | 4867億9108万 | +7.82% | 26.23 | 0.64 |
| 03/25 | 1,376 | 1,380 | 1,364 | 1,372 | +0.59% | 828,000 | 4797億9696万 | +6.94% | 25.85 | 0.64 |
| 03/22 | 1,360 | 1,368 | 1,354 | 1,364 | -1.02% | 1,359,500 | 4769億9931万 | +6.98% | 25.7 | 0.63 |
| 03/21 | 1,380 | 1,398 | 1,368 | 1,378 | +0.29% | 1,083,000 | 4818億9519万 | +8.68% | 25.96 | 0.64 |
| 03/19 | 1,354 | 1,376 | 1,350 | 1,374 | +3% | 1,016,000 | 4804億9637万 | +9.05% | 25.89 | 0.64 |
| 03/18 | 1,348 | 1,354 | 1,330 | 1,334 | -2.49% | 1,003,000 | 4665億812万 | +6.63% | 25.13 | 0.62 |
| 03/15 | 1,354 | 1,368 | 1,350 | 1,368 | +1.94% | 1,290,500 | 4783億9813万 | +9.88% | 25.77 | 0.63 |
| 03/14 | 1,340 | 1,346 | 1,332 | 1,342 | 0% | 1,050,000 | 4693億577万 | +8.49% | 25.28 | 0.62 |
| 03/13 | 1,328 | 1,348 | 1,328 | 1,342 | +0.9% | 1,563,500 | 4693億577万 | +9.02% | 25.28 | 0.62 |
| 03/12 | 1,336 | 1,340 | 1,328 | 1,330 | +0.45% | 1,263,500 | 4651億929万 | +8.84% | 25.06 | 0.62 |
| 03/11 | 1,296 | 1,326 | 1,286 | 1,324 | +2.8% | 1,230,500 | 4630億1106万 | +8.97% | 24.94 | 0.61 |
| 03/08 | 1,290 | 1,296 | 1,282 | 1,288 | +1.1% | 3,117,000 | 4504億2163万 | +6.71% | 24.27 | 0.6 |
| 03/07 | 1,268 | 1,282 | 1,266 | 1,274 | +1.43% | 1,276,000 | 4455億2575万 | +6.08% | 24 | 0.59 |
| 03/06 | 1,250 | 1,258 | 1,244 | 1,256 | +0.64% | 682,000 | 4392億3103万 | +5.1% | 23.66 | 0.58 |
| 03/05 | 1,248 | 1,256 | 1,242 | 1,248 | 0% | 838,000 | 4364億3338万 | +4.87% | 23.51 | 0.58 |
| 03/04 | 1,266 | 1,286 | 1,234 | 1,248 | -1.27% | 2,092,500 | 4364億3338万 | +5.32% | 23.51 | 0.58 |
| 03/01 | 1,230 | 1,268 | 1,222 | 1,264 | +1.28% | 912,000 | 4420億2868万 | +7.03% | 23.81 | 0.59 |
| 02/28 | 1,236 | 1,248 | 1,226 | 1,248 | +2.63% | 1,754,000 | 4364億3338万 | +6.21% | 23.51 | 0.58 |
| 02/27 | 1,224 | 1,226 | 1,208 | 1,216 | -0.65% | 988,000 | 4252億4278万 | +4.02% | 22.91 | 0.56 |
| 02/26 | 1,218 | 1,238 | 1,216 | 1,224 | -1.45% | 851,000 | 4280億4043万 | +5.15% | 23.06 | 0.57 |
| 02/25 | 1,246 | 1,246 | 1,234 | 1,242 | +2.14% | 885,000 | 4343億3515万 | +7.16% | 23.4 | 0.57 |
| 02/22 | 1,216 | 1,224 | 1,202 | 1,216 | -0.16% | 975,500 | 4252億4278万 | +5.37% | 22.91 | 0.56 |
| 02/21 | 1,212 | 1,238 | 1,206 | 1,218 | 0% | 1,280,000 | 4259億4220万 | +6.01% | 22.95 | 0.56 |
| 02/20 | 1,208 | 1,220 | 1,202 | 1,218 | +2.53% | 965,000 | 4259億4220万 | +6.38% | 22.95 | 0.56 |
| 02/19 | 1,190 | 1,206 | 1,182 | 1,188 | -0.83% | 705,000 | 4154億5101万 | +4.12% | 22.38 | 0.55 |
| 02/18 | 1,190 | 1,208 | 1,188 | 1,198 | +1.35% | 979,000 | 4189億4807万 | +5.27% | 22.57 | 0.55 |
| 02/15 | 1,180 | 1,192 | 1,164 | 1,182 | +0.34% | 1,368,500 | 4133億5277万 | +4.32% | 22.27 | 0.55 |
| 02/14 | 1,176 | 1,182 | 1,164 | 1,178 | +0.86% | 1,569,500 | 4119億5395万 | +4.34% | 22.19 | 0.55 |
| 02/13 | 1,170 | 1,184 | 1,156 | 1,168 | -0.34% | 1,089,500 | 4084億5688万 | +3.82% | 22.01 | 0.54 |
| 02/12 | 1,182 | 1,186 | 1,172 | 1,172 | +0.69% | 1,216,000 | 4098億5571万 | +4.55% | 22.08 | 0.54 |
| 02/08 | 1,152 | 1,176 | 1,144 | 1,164 | -1.36% | 1,355,500 | 4070億5806万 | +4.11% | 21.93 | 0.54 |
| 02/07 | 1,180 | 1,192 | 1,172 | 1,180 | 0% | 1,508,000 | 4126億5336万 | +5.92% | 22.23 | 0.55 |
| 02/06 | 1,154 | 1,186 | 1,154 | 1,180 | +4.8% | 1,329,500 | 4126億5336万 | +6.5% | 22.23 | 0.55 |
| 02/05 | 1,124 | 1,138 | 1,122 | 1,126 | -1.57% | 749,500 | 3937億6922万 | +2.18% | 21.21 | 0.52 |
| 02/04 | 1,136 | 1,148 | 1,132 | 1,144 | +0.35% | 736,500 | 4000億6393万 | +4.19% | 21.55 | 0.53 |
| 02/01 | 1,150 | 1,152 | 1,136 | 1,140 | +0.53% | 757,000 | 3986億6511万 | +4.3% | 21.48 | 0.53 |
| 01/31 | 1,126 | 1,146 | 1,120 | 1,134 | +0.35% | 1,838,000 | 3965億6687万 | +4.13% | 21.36 | 0.52 |
| 01/30 | 1,118 | 1,132 | 1,104 | 1,130 | +0.71% | 2,584,000 | 3951億6805万 | +4.15% | 21.29 | 0.52 |
| 01/29 | 1,120 | 1,134 | 1,118 | 1,122 | -0.53% | 1,068,500 | 3923億7040万 | +3.79% | 21.14 | 0.52 |
| 01/28 | 1,148 | 1,154 | 1,126 | 1,128 | -1.23% | 1,349,500 | 3944億6863万 | +4.74% | 21.25 | 0.52 |
| 01/25 | 1,124 | 1,144 | 1,124 | 1,142 | +2.51% | 1,293,000 | 3993億6452万 | +6.43% | 21.52 | 0.53 |
| 01/24 | 1,084 | 1,114 | 1,078 | 1,114 | +2.2% | 1,277,000 | 3895億7275万 | +4.21% | 20.99 | 0.52 |
| 01/23 | 1,092 | 1,106 | 1,088 | 1,090 | -1.09% | 1,248,500 | 3811億7980万 | +2.25% | 20.54 | 0.5 |
| 01/22 | 1,106 | 1,114 | 1,086 | 1,102 | -0.18% | 1,452,000 | 3853億7627万 | +3.67% | 20.76 | 0.51 |
| 01/21 | 1,118 | 1,122 | 1,102 | 1,104 | -1.08% | 942,500 | 3860億7568万 | +4.15% | 20.8 | 0.51 |
| 01/18 | 1,112 | 1,116 | 1,106 | 1,116 | +2.01% | 1,180,500 | 3902億7216万 | +5.48% | 21.03 | 0.52 |
| 01/17 | 1,104 | 1,106 | 1,084 | 1,094 | -0.73% | 1,667,000 | 3825億7862万 | +3.8% | 20.61 | 0.51 |
| 01/16 | 1,122 | 1,124 | 1,098 | 1,102 | -1.78% | 1,418,500 | 3853億7627万 | +4.95% | 20.76 | 0.51 |
| 01/15 | 1,130 | 1,142 | 1,118 | 1,122 | 0% | 2,485,000 | 3923億7040万 | +7.37% | 21.14 | 0.52 |
| 01/11 | 1,100 | 1,126 | 1,098 | 1,122 | +3.89% | 1,977,000 | 3923億7040万 | +7.78% | 21.14 | 0.52 |
| 01/10 | 1,080 | 1,084 | 1,070 | 1,080 | +0.19% | 1,109,500 | 3776億8273万 | +4.15% | 20.35 | 0.5 |
| 01/09 | 1,060 | 1,082 | 1,058 | 1,078 | +0.19% | 1,327,500 | 3769億8332万 | +4.26% | 20.31 | 0.5 |
| 01/08 | 1,066 | 1,084 | 1,062 | 1,076 | +0.19% | 1,520,500 | 3762億8391万 | +4.36% | 20.27 | 0.5 |
| 01/07 | 1,096 | 1,098 | 1,072 | 1,074 | -1.29% | 1,065,500 | 3755億8450万 | +4.47% | 20.23 | 0.5 |
| 01/04 | 1,102 | 1,106 | 1,082 | 1,088 | +2.26% | 1,529,000 | 3804億8038万 | +6.04% | 20.5 | 0.5 |
| 2012 |
| 12/28 | 1,048 | 1,074 | 1,048 | 1,064 | +2.31% | 1,693,500 | - | +4.01% | - | - |
| 12/27 | 1,034 | 1,058 | 1,034 | 1,040 | +1.17% | 1,389,000 | - | +1.96% | - | - |
| 12/26 | 1,022 | 1,030 | 1,016 | 1,028 | +1.18% | 1,087,500 | - | +1.08% | - | - |
| 12/25 | 1,032 | 1,034 | 1,012 | 1,016 | -0.59% | 828,500 | - | +0.2% | - | - |
| 12/21 | 1,036 | 1,048 | 1,016 | 1,022 | -0.58% | 2,092,500 | - | +0.99% | - | - |
| 12/20 | 1,032 | 1,048 | 1,022 | 1,028 | -1.15% | 2,603,000 | - | +1.98% | - | - |
| 12/19 | 1,040 | 1,044 | 1,028 | 1,040 | +1.17% | 1,524,000 | - | +3.69% | - | - |
| 12/18 | 1,026 | 1,040 | 1,024 | 1,028 | -0.19% | 1,190,500 | - | +3.11% | - | - |
| 12/17 | 1,030 | 1,032 | 1,018 | 1,030 | +0.59% | 1,517,000 | - | +3.83% | - | - |
| 12/14 | 1,040 | 1,040 | 1,022 | 1,024 | -2.29% | 3,038,000 | - | +3.64% | - | - |
| 12/13 | 1,042 | 1,062 | 1,040 | 1,048 | +1.35% | 1,657,500 | - | +6.5% | - | - |
| 12/12 | 1,028 | 1,040 | 1,026 | 1,034 | +0.98% | 928,000 | - | +5.51% | - | - |
| 12/11 | 1,024 | 1,030 | 1,022 | 1,024 | -0.58% | 744,000 | - | +5.03% | - | - |
| 12/10 | 1,038 | 1,040 | 1,022 | 1,030 | -0.39% | 1,242,500 | - | +5.97% | - | - |
| 12/07 | 1,022 | 1,038 | 1,018 | 1,034 | +1.17% | 1,147,500 | - | +6.82% | - | - |
| 12/06 | 1,002 | 1,028 | 1,002 | 1,022 | +3.23% | 1,204,500 | - | +6.13% | - | - |
| 12/05 | 988 | 992 | 980 | 990 | -0.4% | 1,616,500 | - | +3.23% | - | - |
| 12/04 | 1,006 | 1,010 | 992 | 994 | -1.19% | 1,011,000 | - | +3.87% | - | - |
| 12/03 | 1,020 | 1,022 | 1,004 | 1,006 | -1.37% | 834,500 | - | +5.56% | - | - |
| 11/30 | 1,026 | 1,030 | 1,016 | 1,020 | +0.39% | 967,000 | - | +7.48% | - | - |
| 11/29 | 994 | 1,020 | 992 | 1,016 | +2.83% | 812,500 | - | +7.51% | - | - |
| 11/28 | 1,010 | 1,014 | 988 | 988 | -3.14% | 958,500 | - | +5.11% | - | - |
| 11/27 | 1,022 | 1,028 | 1,014 | 1,020 | +0.2% | 862,500 | - | +8.97% | - | - |
| 11/26 | 1,034 | 1,034 | 1,014 | 1,018 | +0.2% | 1,072,000 | - | +9.23% | - | - |
| 11/22 | 992 | 1,016 | 990 | 1,016 | +3.67% | 972,000 | - | +9.72% | - | - |
| 11/21 | 984 | 988 | 970 | 980 | +0.2% | 809,500 | - | +6.41% | - | - |
| 11/20 | 964 | 982 | 962 | 978 | +2.3% | 1,212,000 | - | +6.65% | - | - |
| 11/19 | 964 | 972 | 948 | 956 | +1.49% | 1,005,500 | - | +4.82% | - | - |
| 11/16 | 924 | 946 | 922 | 942 | +1.73% | 1,206,000 | - | +3.86% | - | - |
| 11/15 | 904 | 926 | 898 | 926 | +2.66% | 1,096,500 | - | +2.55% | - | - |
| 11/14 | 898 | 906 | 890 | 902 | +0.22% | 757,000 | - | +0.33% | - | - |
| 11/13 | 908 | 908 | 886 | 900 | -0.88% | 1,202,500 | - | +0.45% | - | - |
| 11/12 | 912 | 916 | 904 | 908 | -1.3% | 968,500 | - | +1.45% | - | - |
| 11/09 | 916 | 924 | 908 | 920 | -1.29% | 1,178,000 | - | +2.91% | - | - |
| 11/08 | 930 | 936 | 926 | 932 | -0.64% | 818,000 | - | +4.37% | - | - |
| 11/07 | 932 | 948 | 928 | 938 | +1.74% | 982,000 | - | +5.27% | - | - |
| 11/06 | 926 | 926 | 916 | 922 | -1.07% | 653,500 | - | +3.71% | - | - |
| 11/05 | 926 | 936 | 926 | 932 | +0.43% | 744,500 | - | +4.95% | - | - |
| 11/02 | 930 | 934 | 920 | 928 | +0.22% | 731,000 | - | +4.62% | - | - |
| 11/01 | 930 | 930 | 914 | 926 | +0.43% | 702,500 | - | +4.4% | - | - |
| 10/31 | 930 | 936 | 918 | 922 | -0.22% | 1,357,500 | - | +3.95% | - | - |
| 10/30 | 914 | 932 | 910 | 924 | +0.87% | 2,947,500 | - | +4.05% | - | - |
