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 | 1,156 | 1,164 | 1,143 | 1,147 | -1.29% | 211,600 | 1587億5430万 | +3.99% | 11.19 | 0.69 |
| 03/28 | 1,161 | 1,166 | 1,145 | 1,162 | +0.17% | 162,500 | 1608億3042万 | +5.73% | 11.34 | 0.7 |
| 03/27 | 1,168 | 1,170 | 1,151 | 1,160 | -2.27% | 248,300 | 1605億5361万 | +6.13% | 11.32 | 0.7 |
| 03/26 | 1,158 | 1,190 | 1,158 | 1,187 | +2.59% | 355,700 | 1642億9063万 | +9.1% | 11.58 | 0.72 |
| 03/25 | 1,200 | 1,204 | 1,156 | 1,157 | -0.17% | 294,100 | 1601億3838万 | +7.03% | 11.29 | 0.7 |
| 03/22 | 1,183 | 1,210 | 1,158 | 1,159 | -1.95% | 253,200 | 1604億1520万 | +7.91% | 11.31 | 0.7 |
| 03/21 | 1,164 | 1,192 | 1,164 | 1,182 | +3.23% | 393,400 | 1635億9859万 | +10.78% | 11.54 | 0.72 |
| 03/19 | 1,130 | 1,150 | 1,127 | 1,145 | +2.78% | 211,000 | 1584億7748万 | +8.12% | 11.17 | 0.69 |
| 03/18 | 1,114 | 1,129 | 1,100 | 1,114 | -1.76% | 262,800 | 1541億8682万 | +5.79% | 10.87 | 0.67 |
| 03/15 | 1,125 | 1,149 | 1,125 | 1,134 | +1.98% | 878,200 | 1569億5499万 | +8.1% | 11.07 | 0.69 |
| 03/14 | 1,116 | 1,116 | 1,100 | 1,112 | 0% | 250,900 | 1539億1001万 | +6.51% | 10.85 | 0.67 |
| 03/13 | 1,110 | 1,116 | 1,105 | 1,112 | -0.36% | 202,000 | 1539億1001万 | +7.03% | 10.85 | 0.67 |
| 03/12 | 1,114 | 1,122 | 1,110 | 1,116 | +0.45% | 349,300 | 1544億6364万 | +7.93% | 10.89 | 0.68 |
| 03/11 | 1,097 | 1,116 | 1,090 | 1,111 | +2.21% | 284,900 | 1537億7160万 | +7.86% | 10.84 | 0.67 |
| 03/08 | 1,082 | 1,089 | 1,070 | 1,087 | +0.74% | 430,500 | 1504億4980万 | +5.95% | 10.61 | 0.66 |
| 03/07 | 1,084 | 1,092 | 1,074 | 1,079 | -0.37% | 267,200 | 1493億4253万 | +5.58% | 10.53 | 0.65 |
| 03/06 | 1,070 | 1,083 | 1,065 | 1,083 | +1.88% | 273,100 | 1498億9617万 | +6.39% | 10.57 | 0.66 |
| 03/05 | 1,055 | 1,075 | 1,055 | 1,063 | +1.24% | 234,100 | 1471億2800万 | +4.83% | 10.37 | 0.64 |
| 03/04 | 1,043 | 1,057 | 1,040 | 1,050 | +0.77% | 211,900 | 1453億2869万 | +3.96% | 10.25 | 0.64 |
| 03/01 | 1,033 | 1,046 | 1,027 | 1,042 | +0.29% | 239,300 | 1442億2143万 | +3.37% | 10.17 | 0.63 |
| 02/28 | 1,032 | 1,046 | 1,031 | 1,039 | +1.46% | 198,700 | 1438億620万 | +3.49% | 10.14 | 0.63 |
| 02/27 | 1,037 | 1,037 | 1,019 | 1,024 | -1.35% | 196,600 | 1417億3008万 | +2.3% | 9.99 | 0.62 |
| 02/26 | 1,018 | 1,045 | 1,014 | 1,038 | -0.19% | 204,000 | 1436億6779万 | +4.01% | 10.13 | 0.63 |
| 02/25 | 1,041 | 1,061 | 1,038 | 1,040 | +1.56% | 221,900 | 1439億4461万 | +4.63% | 10.15 | 0.63 |
| 02/22 | 1,039 | 1,039 | 1,017 | 1,024 | -2.1% | 240,100 | 1417億3008万 | +3.33% | 9.99 | 0.62 |
| 02/21 | 1,036 | 1,050 | 1,036 | 1,046 | +1.36% | 304,800 | 1447億7506万 | +5.87% | 10.21 | 0.63 |
| 02/20 | 1,034 | 1,041 | 1,024 | 1,032 | +1.28% | 181,100 | 1428億3735万 | +4.88% | 10.07 | 0.63 |
| 02/19 | 1,028 | 1,037 | 1,017 | 1,019 | 0% | 190,800 | 1410億3804万 | +3.98% | 9.94 | 0.62 |
| 02/18 | 991 | 1,023 | 991 | 1,019 | +4.09% | 327,700 | 1410億3804万 | +4.19% | 9.94 | 0.62 |
| 02/15 | 977 | 979 | 966 | 979 | +0.31% | 223,400 | 1355億171万 | +0.41% | 9.55 | 0.59 |
| 02/14 | 978 | 985 | 970 | 976 | -0.31% | 234,000 | 1350億8648万 | +0.21% | 9.53 | 0.59 |
| 02/13 | 1,004 | 1,004 | 973 | 979 | -3.07% | 236,500 | 1355億171万 | +0.62% | 9.55 | 0.59 |
| 02/12 | 1,016 | 1,026 | 1,010 | 1,010 | +0.8% | 186,200 | 1397億9236万 | +3.91% | 9.86 | 0.61 |
| 02/08 | 1,016 | 1,016 | 1,000 | 1,002 | -0.5% | 161,200 | 1386億8510万 | +3.3% | 9.78 | 0.61 |
| 02/07 | 1,000 | 1,015 | 997 | 1,007 | +0.4% | 195,200 | 1393億7714万 | +4.03% | 9.83 | 0.61 |
| 02/06 | 999 | 1,008 | 993 | 1,003 | +1.93% | 175,600 | 1388億2350万 | +3.94% | 9.79 | 0.61 |
| 02/05 | 1,000 | 1,003 | 984 | 984 | -2.57% | 199,600 | 1361億9375万 | +2.18% | 9.6 | 0.6 |
| 02/04 | 1,016 | 1,017 | 1,001 | 1,010 | +0.1% | 214,100 | 1397億9236万 | +4.99% | 9.86 | 0.61 |
| 02/01 | 1,000 | 1,019 | 997 | 1,009 | +1.2% | 263,900 | 1396億5395万 | +5.21% | 9.85 | 0.61 |
| 01/31 | 987 | 999 | 977 | 997 | +1.12% | 300,500 | 1379億9306万 | +4.29% | 9.73 | 0.6 |
| 01/30 | 980 | 989 | 976 | 986 | +1.23% | 169,500 | 1364億7056万 | +3.35% | 9.62 | 0.6 |
| 01/29 | 974 | 985 | 972 | 974 | +0.41% | 125,900 | 1348億966万 | +2.31% | 9.51 | 0.59 |
| 01/28 | 993 | 994 | 970 | 970 | -1.32% | 143,800 | 1342億5603万 | +2.11% | 9.47 | 0.59 |
| 01/25 | 973 | 987 | 971 | 983 | +2.61% | 424,100 | 1360億5534万 | +3.69% | 9.59 | 0.6 |
| 01/24 | 953 | 967 | 945 | 958 | +0.21% | 335,700 | 1325億9513万 | +1.27% | 9.35 | 0.58 |
| 01/23 | 951 | 960 | 951 | 956 | +0.53% | 292,000 | 1323億1832万 | +1.27% | 9.33 | 0.58 |
| 01/22 | 946 | 957 | 942 | 951 | +1.28% | 263,800 | 1316億2627万 | +0.96% | 9.28 | 0.58 |
| 01/21 | 953 | 953 | 938 | 939 | -1.78% | 246,600 | 1299億6537万 | 0% | 9.16 | 0.57 |
| 01/18 | 954 | 962 | 950 | 956 | +0.95% | 200,900 | 1323億1832万 | +2.03% | 9.33 | 0.58 |
| 01/17 | 954 | 959 | 936 | 947 | +0.21% | 184,000 | 1310億7264万 | +1.39% | 9.24 | 0.57 |
| 01/16 | 950 | 953 | 942 | 945 | -0.84% | 235,500 | 1307億9582万 | +1.39% | 9.22 | 0.57 |
| 01/15 | 960 | 961 | 953 | 953 | -0.31% | 172,000 | 1319億309万 | +2.47% | 9.3 | 0.58 |
| 01/11 | 966 | 973 | 956 | 956 | +0.31% | 163,900 | 1323億1832万 | +3.13% | 9.33 | 0.58 |
| 01/10 | 947 | 960 | 946 | 953 | +0.63% | 134,700 | 1319億309万 | +3.03% | 9.3 | 0.58 |
| 01/09 | 944 | 952 | 942 | 947 | +0.32% | 262,000 | 1310億7264万 | +2.71% | 9.24 | 0.57 |
| 01/08 | 957 | 964 | 944 | 944 | -0.94% | 185,500 | 1306億5742万 | +2.72% | 9.21 | 0.57 |
| 01/07 | 970 | 973 | 951 | 953 | -1.65% | 258,400 | 1319億309万 | +3.93% | 9.3 | 0.58 |
| 01/04 | 978 | 982 | 961 | 969 | +1.89% | 187,400 | 1341億1762万 | +5.9% | 9.46 | 0.59 |
| 2012 |
| 12/28 | 947 | 953 | 943 | 951 | +0.96% | 198,500 | - | +4.28% | - | - |
| 12/27 | 948 | 952 | 940 | 942 | -0.11% | 210,500 | - | +3.63% | - | - |
| 12/26 | 948 | 950 | 935 | 943 | -0.42% | 243,500 | - | +4.08% | - | - |
| 12/25 | 960 | 964 | 946 | 947 | +0.85% | 231,200 | - | +4.87% | - | - |
| 12/21 | 960 | 961 | 937 | 939 | -1.37% | 336,300 | - | +4.45% | - | - |
| 12/20 | 945 | 956 | 942 | 952 | +1.49% | 294,800 | - | +6.37% | - | - |
| 12/19 | 934 | 940 | 929 | 938 | +0.54% | 353,600 | - | +5.39% | - | - |
| 12/18 | 928 | 940 | 928 | 933 | +1.08% | 183,200 | - | +5.3% | - | - |
| 12/17 | 940 | 942 | 921 | 923 | -0.32% | 264,000 | - | +4.77% | - | - |
| 12/14 | 920 | 929 | 919 | 926 | +0.43% | 342,000 | - | +5.47% | - | - |
| 12/13 | 924 | 928 | 918 | 922 | +1.21% | 294,100 | - | +5.37% | - | - |
| 12/12 | 906 | 914 | 905 | 911 | +1.45% | 233,500 | - | +4.47% | - | - |
| 12/11 | 902 | 902 | 892 | 898 | +0.45% | 197,400 | - | +3.22% | - | - |
| 12/10 | 905 | 905 | 891 | 894 | +0.45% | 206,500 | - | +2.88% | - | - |
| 12/07 | 887 | 892 | 884 | 890 | +0.68% | 121,700 | - | +2.53% | - | - |
| 12/06 | 893 | 893 | 876 | 884 | +0.34% | 364,900 | - | +1.96% | - | - |
| 12/05 | 888 | 898 | 880 | 881 | -1.89% | 196,300 | - | +1.73% | - | - |
| 12/04 | 903 | 909 | 891 | 898 | +1.13% | 211,400 | - | +3.94% | - | - |
| 12/03 | 901 | 901 | 882 | 888 | -0.67% | 194,700 | - | +3.02% | - | - |
| 11/30 | 896 | 900 | 885 | 894 | +0.56% | 223,500 | - | +3.83% | - | - |
| 11/29 | 888 | 893 | 877 | 889 | +1.25% | 163,500 | - | +3.49% | - | - |
| 11/28 | 888 | 890 | 875 | 878 | -1.13% | 197,000 | - | +2.33% | - | - |
| 11/27 | 884 | 891 | 879 | 888 | -1.11% | 294,600 | - | +3.5% | - | - |
| 11/26 | 907 | 917 | 896 | 898 | 0% | 256,000 | - | +4.78% | - | - |
| 11/22 | 890 | 900 | 888 | 898 | +2.75% | 265,900 | - | +4.91% | - | - |
| 11/21 | 873 | 879 | 864 | 874 | +1.27% | 193,200 | - | +2.1% | - | - |
| 11/20 | 874 | 874 | 859 | 863 | -0.12% | 115,300 | - | +0.94% | - | - |
| 11/19 | 870 | 877 | 863 | 864 | +1.05% | 102,000 | - | +1.05% | - | - |
| 11/16 | 845 | 857 | 845 | 855 | +1.54% | 162,600 | - | +0.12% | - | - |
| 11/15 | 833 | 843 | 826 | 842 | +1.69% | 188,500 | - | -1.29% | - | - |
| 11/14 | 819 | 832 | 812 | 828 | +0.85% | 176,000 | - | -2.82% | - | - |
| 11/13 | 827 | 830 | 815 | 821 | -0.61% | 256,400 | - | -3.64% | - | - |
| 11/12 | 835 | 840 | 825 | 826 | -1.43% | 154,600 | - | -3.05% | - | - |
| 11/09 | 833 | 843 | 832 | 838 | -0.83% | 127,600 | - | -1.76% | - | - |
| 11/08 | 850 | 857 | 844 | 845 | -1.97% | 108,900 | - | -1.05% | - | - |
| 11/07 | 876 | 876 | 856 | 862 | +0.12% | 109,600 | - | +1.06% | - | - |
| 11/06 | 856 | 865 | 853 | 861 | -0.12% | 67,600 | - | +1.06% | - | - |
| 11/05 | 866 | 871 | 859 | 862 | -1.37% | 60,000 | - | +1.17% | - | - |
| 11/02 | 869 | 876 | 867 | 874 | +1.63% | 104,800 | - | +2.58% | - | - |
| 11/01 | 858 | 863 | 848 | 860 | +1.06% | 153,600 | - | +0.82% | - | - |
| 10/31 | 845 | 857 | 841 | 851 | +0.59% | 150,200 | - | -0.23% | - | - |
| 10/30 | 851 | 861 | 846 | 846 | -0.59% | 194,000 | - | -1.05% | - | - |
