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 | 1,537 | 1,580 | 1,536 | 1,576 | +1.81% | 469,400 | 3151億4167万 | +5.21% | 22.88 | 2.43 |
| 03/28 | 1,543 | 1,554 | 1,520 | 1,548 | +0.19% | 331,400 | 3095億4271万 | +3.75% | 22.47 | 2.38 |
| 03/27 | 1,595 | 1,614 | 1,538 | 1,545 | -1.97% | 536,900 | 3089億4282万 | +3.83% | 22.43 | 2.38 |
| 03/26 | 1,535 | 1,580 | 1,526 | 1,576 | +2.74% | 765,000 | 3151億4167万 | +6.34% | 22.88 | 2.43 |
| 03/25 | 1,579 | 1,597 | 1,528 | 1,534 | +1.05% | 457,000 | 3067億4322万 | +4.14% | 22.27 | 2.36 |
| 03/22 | 1,541 | 1,590 | 1,488 | 1,518 | -1.87% | 1,904,300 | 3035億4382万 | +3.55% | 22.04 | 2.34 |
| 03/21 | 1,544 | 1,580 | 1,539 | 1,547 | -0.9% | 1,073,000 | 3093億4274万 | +6.1% | 22.46 | 2.38 |
| 03/19 | 1,499 | 1,584 | 1,499 | 1,561 | +5.76% | 1,433,700 | 3121億4222万 | +7.95% | 22.66 | 2.4 |
| 03/18 | 1,482 | 1,522 | 1,446 | 1,476 | -3.02% | 1,489,400 | 2951億4537万 | +2.86% | 21.43 | 2.27 |
| 03/15 | 1,534 | 1,543 | 1,508 | 1,522 | +0.13% | 952,600 | 3043億4367万 | +6.73% | 22.1 | 2.34 |
| 03/14 | 1,525 | 1,576 | 1,508 | 1,520 | -0.13% | 795,700 | 3039億4374万 | +7.34% | 22.07 | 2.34 |
| 03/13 | 1,523 | 1,598 | 1,500 | 1,522 | -1.87% | 1,668,900 | 3043億4367万 | +8.17% | 22.1 | 2.34 |
| 03/12 | 1,562 | 1,710 | 1,547 | 1,551 | +1.31% | 2,759,500 | 3101億4259万 | +10.94% | 22.52 | 2.39 |
| 03/11 | 1,470 | 1,569 | 1,462 | 1,531 | +5.01% | 1,587,600 | 3061億4333万 | +10.3% | 22.23 | 2.36 |
| 03/08 | 1,470 | 1,481 | 1,443 | 1,458 | -0.75% | 1,584,800 | 2915億4604万 | +5.81% | 21.17 | 2.24 |
| 03/07 | 1,479 | 1,499 | 1,465 | 1,469 | -0.07% | 618,100 | 2937億4563万 | +7.07% | 21.33 | 2.26 |
| 03/06 | 1,476 | 1,477 | 1,455 | 1,470 | +0.82% | 456,100 | 2939億4559万 | +7.69% | 21.34 | 2.26 |
| 03/05 | 1,490 | 1,495 | 1,451 | 1,458 | -1.29% | 333,500 | 2915億4604万 | +7.36% | 21.17 | 2.24 |
| 03/04 | 1,450 | 1,499 | 1,442 | 1,477 | +2.64% | 588,600 | 2953億4533万 | +9.33% | 21.44 | 2.27 |
| 03/01 | 1,433 | 1,455 | 1,413 | 1,439 | -1.17% | 555,200 | 2877億4674万 | +7.15% | 20.89 | 2.22 |
| 02/28 | 1,448 | 1,468 | 1,432 | 1,456 | +1.89% | 693,000 | 2911億4611万 | +8.9% | 21.14 | 2.24 |
| 02/27 | 1,414 | 1,449 | 1,412 | 1,429 | -0.28% | 696,800 | 2857億4711万 | +7.36% | 20.75 | 2.2 |
| 02/26 | 1,415 | 1,462 | 1,412 | 1,433 | -0.42% | 696,100 | 2865億4696万 | +8.23% | 20.8 | 2.21 |
| 02/25 | 1,427 | 1,492 | 1,420 | 1,439 | +2.57% | 755,800 | 2877億4674万 | +9.18% | 20.89 | 2.22 |
| 02/22 | 1,385 | 1,413 | 1,377 | 1,403 | -0.36% | 546,600 | 2805億4807万 | +6.85% | 20.37 | 2.16 |
| 02/21 | 1,452 | 1,460 | 1,397 | 1,408 | -2.96% | 791,300 | 2815億4789万 | +7.65% | 20.44 | 2.17 |
| 02/20 | 1,408 | 1,464 | 1,408 | 1,451 | +3.05% | 921,500 | 2901億4629万 | +11.27% | 21.07 | 2.23 |
| 02/19 | 1,358 | 1,451 | 1,355 | 1,408 | +4.84% | 1,163,300 | 2815億4789万 | +8.39% | 20.44 | 2.17 |
| 02/18 | 1,360 | 1,395 | 1,339 | 1,343 | -1.68% | 890,200 | 2685億5029万 | +3.39% | 19.5 | 2.07 |
| 02/15 | 1,319 | 1,403 | 1,317 | 1,366 | +4.75% | 2,034,600 | 2731億4944万 | +5.08% | 19.83 | 2.1 |
| 02/14 | 1,285 | 1,311 | 1,266 | 1,304 | +2.84% | 800,300 | 2607億5174万 | +0.31% | 18.93 | 2.01 |
| 02/13 | 1,276 | 1,293 | 1,263 | 1,268 | -0.55% | 460,800 | 2535億5307万 | -2.54% | 18.41 | 1.95 |
| 02/12 | 1,277 | 1,300 | 1,266 | 1,275 | +1.27% | 616,200 | 2549億5281万 | -2.22% | 18.51 | 1.96 |
| 02/08 | 1,272 | 1,278 | 1,253 | 1,259 | -0.47% | 708,400 | 2517億5340万 | -3.75% | 18.28 | 1.94 |
| 02/07 | 1,294 | 1,294 | 1,255 | 1,265 | -2.32% | 1,036,700 | 2529億5318万 | -3.44% | 18.37 | 1.95 |
| 02/06 | 1,301 | 1,304 | 1,250 | 1,295 | 0% | 1,208,200 | 2589億5207万 | -1.22% | 18.8 | 1.99 |
| 02/05 | 1,283 | 1,306 | 1,277 | 1,295 | -0.08% | 472,100 | 2589億5207万 | -1.3% | 18.8 | 1.99 |
| 02/04 | 1,283 | 1,300 | 1,276 | 1,296 | +0.93% | 423,800 | 2591億5203万 | -1.22% | 18.82 | 2 |
| 02/01 | 1,298 | 1,298 | 1,273 | 1,284 | -1.31% | 516,800 | 2567億5248万 | -2.06% | 18.64 | 1.98 |
| 01/31 | 1,302 | 1,306 | 1,280 | 1,301 | -0.08% | 455,800 | 2601億5185万 | -0.99% | 18.89 | 2 |
| 01/30 | 1,299 | 1,305 | 1,286 | 1,302 | +0.93% | 456,900 | 2603億5181万 | -0.84% | 18.9 | 2 |
| 01/29 | 1,288 | 1,303 | 1,280 | 1,290 | -0.15% | 328,500 | 2579億5225万 | -1.45% | 18.73 | 1.99 |
| 01/28 | 1,315 | 1,315 | 1,290 | 1,292 | +0.47% | 420,200 | 2583億5218万 | -0.84% | 18.76 | 1.99 |
| 01/25 | 1,310 | 1,320 | 1,267 | 1,286 | +0.23% | 918,400 | 2571億5240万 | -0.92% | 18.67 | 1.98 |
| 01/24 | 1,278 | 1,292 | 1,260 | 1,283 | -0.77% | 729,500 | 2565億5251万 | -0.77% | 18.63 | 1.98 |
| 01/23 | 1,256 | 1,313 | 1,255 | 1,293 | +1.65% | 831,400 | 2585億5214万 | +0.39% | 18.77 | 1.99 |
| 01/22 | 1,275 | 1,284 | 1,254 | 1,272 | -0.24% | 612,100 | 2543億5292万 | -0.86% | 18.47 | 1.96 |
| 01/21 | 1,299 | 1,301 | 1,270 | 1,275 | -2.45% | 610,000 | 2549億5281万 | -0.31% | 18.51 | 1.96 |
| 01/18 | 1,327 | 1,327 | 1,296 | 1,307 | +1.55% | 887,000 | 2613億5162万 | +2.43% | 18.98 | 2.01 |
| 01/17 | 1,308 | 1,308 | 1,262 | 1,287 | -0.62% | 885,100 | 2573億5236万 | +1.26% | 18.69 | 1.98 |
| 01/16 | 1,320 | 1,328 | 1,287 | 1,295 | -2.92% | 1,619,700 | 2589億5207万 | +2.13% | 18.8 | 1.99 |
| 01/15 | 1,410 | 1,411 | 1,313 | 1,334 | -4.44% | 1,571,300 | 2667億5062万 | +5.71% | 19.37 | 2.05 |
| 01/11 | 1,400 | 1,403 | 1,366 | 1,396 | +1.9% | 577,800 | 2791億4833万 | +11.15% | 20.27 | 2.15 |
| 01/10 | 1,366 | 1,373 | 1,344 | 1,370 | +0.29% | 442,600 | 2739億4929万 | +9.69% | 19.89 | 2.11 |
| 01/09 | 1,314 | 1,374 | 1,306 | 1,366 | +2.48% | 494,100 | 2731億4944万 | +9.98% | 19.83 | 2.1 |
| 01/08 | 1,382 | 1,387 | 1,323 | 1,333 | -0.74% | 480,800 | 2665億5066万 | +8.02% | 19.35 | 2.05 |
| 01/07 | 1,397 | 1,415 | 1,341 | 1,343 | -2.54% | 631,400 | 2685億5029万 | +9.36% | 19.5 | 2.07 |
| 01/04 | 1,357 | 1,403 | 1,356 | 1,378 | +5.19% | 729,400 | 2755億4900万 | +12.86% | 20.01 | 2.12 |
| 2012 |
| 12/28 | 1,300 | 1,312 | 1,298 | 1,310 | +0.85% | 547,700 | - | +8.09% | - | - |
| 12/27 | 1,309 | 1,313 | 1,296 | 1,299 | -0.38% | 914,900 | - | +7.71% | - | - |
| 12/26 | 1,307 | 1,323 | 1,299 | 1,304 | +0.93% | 248,400 | - | +8.76% | - | - |
| 12/25 | 1,293 | 1,381 | 1,263 | 1,292 | +0.08% | 1,063,800 | - | +8.39% | - | - |
| 12/21 | 1,370 | 1,533 | 1,287 | 1,291 | -3.94% | 3,902,100 | - | +8.95% | - | - |
| 12/20 | 1,284 | 1,359 | 1,275 | 1,344 | +4.11% | 1,983,800 | - | +14.19% | - | - |
| 12/19 | 1,220 | 1,292 | 1,220 | 1,291 | +9.04% | 1,118,900 | - | +10.82% | - | - |
| 12/18 | 1,170 | 1,196 | 1,168 | 1,184 | +2.25% | 516,800 | - | +2.51% | - | - |
| 12/17 | 1,172 | 1,180 | 1,153 | 1,158 | 0% | 422,900 | - | +0.78% | - | - |
| 12/14 | 1,162 | 1,173 | 1,155 | 1,158 | -1.28% | 565,900 | - | +1.05% | - | - |
| 12/13 | 1,183 | 1,187 | 1,171 | 1,173 | +1.56% | 617,900 | - | +2.62% | - | - |
| 12/12 | 1,185 | 1,188 | 1,154 | 1,155 | -1.37% | 417,600 | - | +1.23% | - | - |
| 12/11 | 1,163 | 1,179 | 1,159 | 1,171 | +0.17% | 441,500 | - | +2.81% | - | - |
| 12/10 | 1,190 | 1,191 | 1,159 | 1,169 | -1.35% | 604,100 | - | +2.81% | - | - |
| 12/07 | 1,200 | 1,204 | 1,177 | 1,185 | -1% | 385,000 | - | +4.31% | - | - |
| 12/06 | 1,198 | 1,212 | 1,191 | 1,197 | +0.17% | 570,700 | - | +5.46% | - | - |
| 12/05 | 1,160 | 1,200 | 1,153 | 1,195 | +2.66% | 715,600 | - | +5.38% | - | - |
| 12/04 | 1,155 | 1,175 | 1,147 | 1,164 | -1.61% | 1,007,700 | - | +2.74% | - | - |
| 12/03 | 1,208 | 1,213 | 1,179 | 1,183 | -2.55% | 638,700 | - | +4.32% | - | - |
| 11/30 | 1,189 | 1,216 | 1,187 | 1,214 | +1.51% | 981,400 | - | +7.15% | - | - |
| 11/29 | 1,176 | 1,199 | 1,172 | 1,196 | +2.05% | 490,100 | - | +5.65% | - | - |
| 11/28 | 1,180 | 1,185 | 1,169 | 1,172 | -0.59% | 404,600 | - | +3.72% | - | - |
| 11/27 | 1,168 | 1,186 | 1,168 | 1,179 | +0.94% | 512,900 | - | +4.43% | - | - |
| 11/26 | 1,186 | 1,186 | 1,163 | 1,168 | +0.69% | 490,200 | - | +3.64% | - | - |
| 11/22 | 1,166 | 1,174 | 1,149 | 1,160 | +1.93% | 596,600 | - | +3.29% | - | - |
| 11/21 | 1,151 | 1,153 | 1,129 | 1,138 | 0% | 448,700 | - | +1.52% | - | - |
| 11/20 | 1,120 | 1,144 | 1,118 | 1,138 | +1.52% | 496,100 | - | +1.7% | - | - |
| 11/19 | 1,146 | 1,156 | 1,121 | 1,121 | -0.71% | 474,800 | - | +0.27% | - | - |
| 11/16 | 1,094 | 1,131 | 1,090 | 1,129 | +4.73% | 1,205,600 | - | +1.07% | - | - |
| 11/15 | 1,061 | 1,080 | 1,055 | 1,078 | +2.57% | 964,000 | - | -3.32% | - | - |
| 11/14 | 1,031 | 1,057 | 1,031 | 1,051 | +1.06% | 881,300 | - | -5.66% | - | - |
| 11/13 | 1,041 | 1,056 | 1,031 | 1,040 | -0.38% | 421,300 | - | -6.73% | - | - |
| 11/12 | 1,031 | 1,060 | 1,031 | 1,044 | -1.51% | 519,600 | - | -6.54% | - | - |
| 11/09 | 1,082 | 1,082 | 1,057 | 1,060 | -3.64% | 784,600 | - | -5.19% | - | - |
| 11/08 | 1,106 | 1,115 | 1,096 | 1,100 | -1.79% | 346,900 | - | -1.79% | - | - |
| 11/07 | 1,129 | 1,129 | 1,111 | 1,120 | +0.72% | 549,400 | - | +0.27% | - | - |
| 11/06 | 1,144 | 1,155 | 1,109 | 1,112 | -0.18% | 1,390,200 | - | -0.09% | - | - |
| 11/05 | 1,112 | 1,116 | 1,102 | 1,114 | -2.11% | 1,247,500 | - | +0.27% | - | - |
| 11/02 | 1,138 | 1,158 | 1,128 | 1,138 | -2.32% | 1,257,800 | - | +2.71% | - | - |
| 11/01 | 1,153 | 1,170 | 1,134 | 1,165 | +0.52% | 804,800 | - | +5.43% | - | - |
| 10/31 | 1,169 | 1,170 | 1,151 | 1,159 | -1.78% | 591,100 | - | +5.27% | - | - |
| 10/30 | 1,200 | 1,200 | 1,180 | 1,180 | -1.58% | 651,100 | - | +7.57% | - | - |
