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 | 1,117 | 1,122 | 1,108 | 1,119 | -0.44% | 42,400 | 333億6077万 | +4.78% | 17.36 | 0.53 |
| 03/28 | 1,118 | 1,134 | 1,109 | 1,124 | +0.54% | 35,400 | 335億984万 | +5.84% | 17.43 | 0.53 |
| 03/27 | 1,100 | 1,122 | 1,100 | 1,118 | -0.36% | 90,500 | 333億3096万 | +5.77% | 17.34 | 0.53 |
| 03/26 | 1,106 | 1,125 | 1,106 | 1,122 | +0.63% | 124,100 | 334億5021万 | +6.86% | 17.4 | 0.53 |
| 03/25 | 1,126 | 1,132 | 1,110 | 1,115 | +0.27% | 67,000 | 332億4152万 | +6.9% | 17.29 | 0.53 |
| 03/22 | 1,100 | 1,132 | 1,100 | 1,112 | -2.71% | 80,700 | 331億5208万 | +7.34% | 17.25 | 0.53 |
| 03/21 | 1,160 | 1,165 | 1,142 | 1,143 | -0.7% | 47,700 | 340億7628万 | +10.97% | 17.73 | 0.54 |
| 03/19 | 1,142 | 1,161 | 1,140 | 1,151 | +2.04% | 69,100 | 343億1479万 | +12.62% | 17.85 | 0.55 |
| 03/18 | 1,100 | 1,132 | 1,095 | 1,128 | +1.53% | 58,600 | 336億2909万 | +11.24% | 17.5 | 0.54 |
| 03/15 | 1,060 | 1,121 | 1,060 | 1,111 | +6.72% | 134,500 | 331億2227万 | +10.44% | 17.23 | 0.53 |
| 03/14 | 1,011 | 1,043 | 1,010 | 1,041 | +3.07% | 68,100 | 310億3536万 | +4.2% | 16.15 | 0.5 |
| 03/13 | 1,027 | 1,029 | 1,010 | 1,010 | -1.85% | 33,400 | 301億1115万 | +1.51% | 15.67 | 0.48 |
| 03/12 | 1,041 | 1,046 | 1,022 | 1,029 | -0.87% | 32,300 | 306億7760万 | +3.73% | 15.96 | 0.49 |
| 03/11 | 1,037 | 1,040 | 1,021 | 1,038 | +0.58% | 62,700 | 309億4592万 | +4.95% | 16.1 | 0.49 |
| 03/08 | 1,029 | 1,040 | 1,023 | 1,032 | +0.29% | 79,500 | 307億6704万 | +4.88% | 16.01 | 0.49 |
| 03/07 | 1,045 | 1,046 | 1,028 | 1,029 | -1.53% | 26,700 | 306億7760万 | +4.89% | 15.96 | 0.49 |
| 03/06 | 1,050 | 1,057 | 1,034 | 1,045 | -0.29% | 31,500 | 311億5461万 | +6.96% | 16.21 | 0.5 |
| 03/05 | 1,050 | 1,060 | 1,042 | 1,048 | +1.55% | 31,900 | 312億4405万 | +7.71% | 16.25 | 0.5 |
| 03/04 | 1,043 | 1,061 | 1,032 | 1,032 | -0.96% | 46,100 | 307億6704万 | +6.61% | 16.01 | 0.49 |
| 03/01 | 1,050 | 1,061 | 1,038 | 1,042 | -2.43% | 59,800 | 310億6517万 | +7.98% | 16.16 | 0.5 |
| 02/28 | 1,004 | 1,068 | 1,004 | 1,068 | +7.44% | 49,600 | 318億4031万 | +11.25% | 16.56 | 0.51 |
| 02/27 | 1,002 | 1,004 | 990 | 994 | -1.58% | 26,600 | 296億3414万 | +4.08% | 15.42 | 0.47 |
| 02/26 | 1,014 | 1,035 | 995 | 1,010 | -1.56% | 37,900 | 301億1115万 | +5.98% | 15.67 | 0.48 |
| 02/25 | 1,032 | 1,040 | 1,019 | 1,026 | +2.4% | 41,000 | 305億8816万 | +7.89% | 15.91 | 0.49 |
| 02/22 | 990 | 1,010 | 990 | 1,002 | +1.01% | 44,200 | 298億7265万 | +5.7% | 15.54 | 0.48 |
| 02/21 | 998 | 1,026 | 985 | 992 | +0.81% | 55,300 | 295億7452万 | +4.86% | 15.39 | 0.47 |
| 02/20 | 957 | 985 | 956 | 984 | +4.02% | 76,900 | 293億3601万 | +4.13% | 15.26 | 0.47 |
| 02/19 | 954 | 961 | 943 | 946 | -0.84% | 27,300 | 282億312万 | +0.32% | 14.67 | 0.45 |
| 02/18 | 946 | 960 | 940 | 954 | +1.81% | 32,400 | 284億4162万 | +1.17% | 14.8 | 0.45 |
| 02/15 | 940 | 940 | 931 | 937 | -1.16% | 28,500 | 279億3480万 | -0.53% | 14.53 | 0.45 |
| 02/14 | 955 | 955 | 942 | 948 | -0.73% | 21,900 | 282億6274万 | +0.64% | 14.7 | 0.45 |
| 02/13 | 944 | 958 | 944 | 955 | +1.17% | 38,000 | 284億7143万 | +1.6% | 14.81 | 0.45 |
| 02/12 | 965 | 965 | 943 | 944 | +0.96% | 85,200 | 281億4349万 | +0.53% | 14.64 | 0.45 |
| 02/08 | 941 | 941 | 931 | 935 | -0.32% | 33,300 | 278億7517万 | -0.32% | 14.5 | 0.44 |
| 02/07 | 941 | 941 | 932 | 938 | -0.32% | 44,000 | 279億6461万 | 0% | 14.55 | 0.45 |
| 02/06 | 946 | 948 | 940 | 941 | +0.86% | 30,100 | 280億5405万 | +0.53% | 14.6 | 0.45 |
| 02/05 | 942 | 945 | 933 | 933 | -0.96% | 19,000 | 278億1555万 | -0.11% | 14.47 | 0.44 |
| 02/04 | 940 | 958 | 940 | 942 | +0.96% | 29,200 | 280億8387万 | +1.07% | 14.61 | 0.45 |
| 02/01 | 943 | 945 | 932 | 933 | -0.96% | 35,000 | 278億1555万 | +0.43% | 14.47 | 0.44 |
| 01/31 | 948 | 948 | 933 | 942 | 0% | 23,700 | 280億8387万 | +1.62% | 14.61 | 0.45 |
| 01/30 | 942 | 947 | 940 | 942 | +0.96% | 14,400 | 280億8387万 | +2.06% | 14.61 | 0.45 |
| 01/29 | 937 | 953 | 932 | 933 | -0.64% | 25,700 | 278億1555万 | +1.52% | 14.47 | 0.44 |
| 01/28 | 944 | 956 | 937 | 939 | +0.43% | 34,300 | 279億9443万 | +2.62% | 14.56 | 0.45 |
| 01/25 | 935 | 966 | 926 | 935 | +0.11% | 68,600 | 278億7517万 | +2.75% | 14.5 | 0.44 |
| 01/24 | 923 | 937 | 923 | 934 | +0.32% | 15,300 | 278億4536万 | +3.09% | 14.49 | 0.44 |
| 01/23 | 941 | 950 | 923 | 931 | -2.31% | 13,400 | 277億5592万 | +3.33% | 14.44 | 0.44 |
| 01/22 | 958 | 965 | 941 | 953 | -0.94% | 12,100 | 284億1181万 | +6.36% | 14.78 | 0.45 |
| 01/21 | 957 | 964 | 955 | 962 | +0.63% | 17,700 | 286億8013万 | +8.09% | 14.92 | 0.46 |
| 01/18 | 950 | 960 | 950 | 956 | +0.53% | 34,200 | 285億125万 | +8.27% | 14.83 | 0.45 |
| 01/17 | 947 | 955 | 935 | 951 | +0.42% | 21,700 | 283億5218万 | +8.44% | 14.75 | 0.45 |
| 01/16 | 950 | 951 | 934 | 947 | -0.53% | 30,300 | 282億3293万 | +8.73% | 14.69 | 0.45 |
| 01/15 | 943 | 954 | 943 | 952 | +2.26% | 28,700 | 283億8200万 | +10.06% | 14.77 | 0.45 |
| 01/11 | 944 | 946 | 923 | 931 | -1.27% | 31,800 | 277億5592万 | +8.51% | 14.44 | 0.44 |
| 01/10 | 940 | 947 | 940 | 943 | +0.96% | 25,700 | 281億1368万 | +10.55% | 14.63 | 0.45 |
| 01/09 | 903 | 939 | 898 | 934 | +3.55% | 44,900 | 278億4536万 | +10.4% | 14.49 | 0.44 |
| 01/08 | 910 | 915 | 898 | 902 | -2.06% | 42,800 | 268億9134万 | +7.25% | 13.99 | 0.43 |
| 01/07 | 936 | 955 | 917 | 921 | -1.18% | 55,800 | 274億5779万 | +10.04% | 14.28 | 0.44 |
| 01/04 | 928 | 949 | 913 | 932 | +1.08% | 26,600 | 277億8574万 | +11.88% | 14.46 | 0.44 |
| 2012 |
| 12/28 | 900 | 922 | 881 | 922 | +3.13% | 42,700 | - | +11.49% | - | - |
| 12/27 | 887 | 899 | 886 | 894 | +1.02% | 29,300 | - | +8.89% | - | - |
| 12/26 | 874 | 885 | 867 | 885 | +1.26% | 27,900 | - | +8.46% | - | - |
| 12/25 | 879 | 880 | 867 | 874 | -0.34% | 34,800 | - | +7.77% | - | - |
| 12/21 | 883 | 883 | 868 | 877 | 0% | 44,000 | - | +8.67% | - | - |
| 12/20 | 855 | 880 | 852 | 877 | +1.98% | 44,300 | - | +9.49% | - | - |
| 12/19 | 840 | 860 | 839 | 860 | +2.75% | 26,700 | - | +8.18% | - | - |
| 12/18 | 833 | 850 | 832 | 837 | +0.24% | 28,100 | - | +5.95% | - | - |
| 12/17 | 822 | 842 | 821 | 835 | +2.33% | 30,700 | - | +6.23% | - | - |
| 12/14 | 818 | 820 | 815 | 816 | 0% | 48,200 | - | +4.21% | - | - |
| 12/13 | 813 | 820 | 812 | 816 | +0.37% | 24,400 | - | +4.35% | - | - |
| 12/12 | 814 | 815 | 808 | 813 | +0.37% | 34,700 | - | +4.1% | - | - |
| 12/11 | 804 | 812 | 804 | 810 | +0.62% | 23,600 | - | +3.85% | - | - |
| 12/10 | 803 | 805 | 800 | 805 | +1.13% | 17,000 | - | +3.34% | - | - |
| 12/07 | 792 | 803 | 792 | 796 | -0.13% | 35,000 | - | +2.18% | - | - |
| 12/06 | 796 | 803 | 792 | 797 | -0.13% | 25,200 | - | +2.31% | - | - |
| 12/05 | 790 | 798 | 785 | 798 | +0.5% | 20,200 | - | +2.44% | - | - |
| 12/04 | 786 | 798 | 781 | 794 | +1.02% | 30,500 | - | +2.19% | - | - |
| 12/03 | 793 | 793 | 783 | 786 | -0.38% | 20,300 | - | +1.16% | - | - |
| 11/30 | 787 | 789 | 772 | 789 | -0.38% | 34,800 | - | +1.41% | - | - |
| 11/29 | 804 | 804 | 792 | 792 | -0.88% | 18,200 | - | +1.67% | - | - |
| 11/28 | 806 | 806 | 798 | 799 | -0.99% | 9,700 | - | +2.44% | - | - |
| 11/27 | 796 | 809 | 796 | 807 | +0.37% | 26,400 | - | +3.46% | - | - |
| 11/26 | 800 | 807 | 792 | 804 | +1.52% | 36,900 | - | +2.94% | - | - |
| 11/22 | 774 | 793 | 773 | 792 | +3.39% | 37,400 | - | +1.41% | - | - |
| 11/21 | 770 | 772 | 757 | 766 | +0.26% | 18,100 | - | -2.05% | - | - |
| 11/20 | 771 | 775 | 762 | 764 | -1.16% | 23,000 | - | -2.55% | - | - |
| 11/19 | 771 | 774 | 763 | 773 | -0.64% | 29,900 | - | -1.53% | - | - |
| 11/16 | 735 | 778 | 732 | 778 | +6.43% | 34,100 | - | -1.02% | - | - |
| 11/15 | 725 | 737 | 725 | 731 | +0.97% | 16,900 | - | -7% | - | - |
| 11/14 | 731 | 734 | 723 | 724 | +0.14% | 17,900 | - | -8.12% | - | - |
| 11/13 | 736 | 743 | 723 | 723 | -1.77% | 27,500 | - | -8.6% | - | - |
| 11/12 | 770 | 770 | 720 | 736 | -5.28% | 62,200 | - | -7.42% | - | - |
| 11/09 | 783 | 791 | 777 | 777 | -0.51% | 34,200 | - | -2.75% | - | - |
| 11/08 | 783 | 788 | 781 | 781 | -1.14% | 17,200 | - | -2.5% | - | - |
| 11/07 | 797 | 798 | 790 | 790 | +0.38% | 7,200 | - | -1.62% | - | - |
| 11/06 | 788 | 794 | 785 | 787 | -1.01% | 9,400 | - | -2.24% | - | - |
| 11/05 | 802 | 802 | 781 | 795 | -0.87% | 13,200 | - | -1.36% | - | - |
| 11/02 | 798 | 805 | 798 | 802 | +0.5% | 17,500 | - | -0.5% | - | - |
| 11/01 | 795 | 799 | 784 | 798 | +0.76% | 15,500 | - | -0.99% | - | - |
| 10/31 | 780 | 799 | 780 | 792 | +5.88% | 30,000 | - | -1.86% | - | - |
| 10/30 | 800 | 800 | 748 | 748 | -6.5% | 49,400 | - | -7.31% | - | - |
