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 |
---|
2017 | 10/1, 株式併合 5→1 |
2013 |
03/29 | 2,225 | 2,230 | 2,155 | 2,175 | -2.9% | 178,600 | 1093億4378万 | +9.63% | 13.62 | 1.32 |
03/28 | 2,255 | 2,280 | 2,215 | 2,240 | -2.4% | 185,400 | 1126億1153万 | +13.76% | 14.03 | 1.35 |
03/27 | 2,230 | 2,300 | 2,230 | 2,295 | +1.55% | 235,000 | 1153億7654万 | +17.57% | 14.38 | 1.39 |
03/26 | 2,235 | 2,280 | 2,195 | 2,260 | +1.57% | 229,600 | 1136億1699万 | +16.98% | 14.16 | 1.37 |
03/25 | 2,335 | 2,335 | 2,220 | 2,225 | -3.68% | 356,000 | 1118億5743万 | +16.31% | 13.94 | 1.35 |
03/22 | 2,400 | 2,405 | 2,260 | 2,310 | -0.43% | 877,600 | 1161億3064万 | +21.96% | 14.47 | 1.4 |
03/21 | 2,375 | 2,375 | 2,235 | 2,320 | +17.47% | 1,689,200 | 1166億3337万 | +23.93% | 14.53 | 1.4 |
03/19 | 1,930 | 1,985 | 1,930 | 1,975 | +3.4% | 132,400 | 992億8918万 | +6.93% | 12.37 | 1.19 |
03/18 | 1,890 | 1,925 | 1,885 | 1,910 | 0% | 96,000 | 960億2144万 | +3.97% | 11.96 | 1.16 |
03/15 | 1,920 | 1,930 | 1,900 | 1,910 | -0.52% | 122,400 | 960億2144万 | +4.31% | 11.96 | 1.16 |
03/14 | 1,895 | 1,970 | 1,890 | 1,920 | +1.05% | 149,600 | 965億2417万 | +5.21% | 12.03 | 1.16 |
03/13 | 1,895 | 1,910 | 1,880 | 1,900 | +0.8% | 122,000 | 955億1871万 | +4.51% | 11.9 | 1.15 |
03/12 | 1,910 | 1,915 | 1,880 | 1,885 | -1.31% | 142,400 | 947億6461万 | +4.14% | 11.81 | 1.14 |
03/11 | 1,920 | 1,925 | 1,895 | 1,910 | +0.79% | 93,400 | 960億2144万 | +5.93% | 11.96 | 1.16 |
03/08 | 1,880 | 1,915 | 1,870 | 1,895 | +0.8% | 224,400 | 952億6734万 | +5.51% | 11.87 | 1.15 |
03/07 | 1,905 | 1,910 | 1,875 | 1,880 | -0.27% | 83,200 | 945億1325万 | +5.09% | 11.78 | 1.14 |
03/06 | 1,890 | 1,905 | 1,880 | 1,885 | 0% | 46,200 | 947億6461万 | +5.66% | 11.81 | 1.14 |
03/05 | 1,925 | 1,935 | 1,875 | 1,885 | -0.53% | 86,800 | 947億6461万 | +6.08% | 11.81 | 1.14 |
03/04 | 1,875 | 1,920 | 1,875 | 1,895 | +2.16% | 129,600 | 952億6734万 | +7.12% | 11.87 | 1.15 |
03/01 | 1,875 | 1,875 | 1,850 | 1,855 | -0.54% | 71,000 | 932億5642万 | +5.28% | 11.62 | 1.12 |
02/28 | 1,875 | 1,880 | 1,850 | 1,865 | +1.36% | 121,400 | 937億5915万 | +6.21% | 11.68 | 1.13 |
02/27 | 1,845 | 1,885 | 1,835 | 1,840 | +1.38% | 187,200 | 925億233万 | +5.26% | 11.53 | 1.11 |
02/26 | 1,755 | 1,825 | 1,755 | 1,815 | +1.11% | 147,600 | 912億4550万 | +4.19% | 11.37 | 1.1 |
02/25 | 1,795 | 1,810 | 1,780 | 1,795 | +1.99% | 84,200 | 902億4004万 | +3.34% | 11.24 | 1.09 |
02/22 | 1,805 | 1,805 | 1,745 | 1,760 | -2.49% | 112,200 | 884億8048万 | +1.5% | 11.02 | 1.06 |
02/21 | 1,815 | 1,845 | 1,790 | 1,805 | -0.28% | 109,400 | 907億4277万 | +4.34% | 11.31 | 1.09 |
02/20 | 1,785 | 1,810 | 1,775 | 1,810 | +1.4% | 111,200 | 909億9414万 | +4.87% | 11.34 | 1.09 |
02/19 | 1,770 | 1,790 | 1,770 | 1,785 | 0% | 79,000 | 897億3731万 | +3.72% | 11.18 | 1.08 |
02/18 | 1,755 | 1,785 | 1,755 | 1,785 | +2% | 98,800 | 897億3731万 | +3.84% | 11.18 | 1.08 |
02/15 | 1,730 | 1,755 | 1,730 | 1,750 | -0.28% | 108,800 | 879億7775万 | +2.04% | 10.96 | 1.06 |
02/14 | 1,700 | 1,770 | 1,685 | 1,755 | +2.93% | 134,000 | 882億2912万 | +2.39% | 10.99 | 1.06 |
02/13 | 1,730 | 1,740 | 1,705 | 1,705 | -1.73% | 69,200 | 857億1547万 | -0.41% | 10.68 | 1.03 |
02/12 | 1,755 | 1,775 | 1,730 | 1,735 | -0.57% | 64,600 | 872億2366万 | +1.28% | 10.87 | 1.05 |
02/08 | 1,770 | 1,775 | 1,740 | 1,745 | -1.41% | 100,200 | 877億2639万 | +2.05% | 10.93 | 1.06 |
02/07 | 1,750 | 1,785 | 1,750 | 1,770 | +1.43% | 132,400 | 889億8321万 | +3.87% | 11.09 | 1.07 |
02/06 | 1,695 | 1,775 | 1,670 | 1,745 | +3.25% | 203,000 | 877億2639万 | +2.89% | 10.93 | 1.06 |
02/05 | 1,700 | 1,710 | 1,690 | 1,690 | -1.46% | 60,000 | 849億6137万 | +0.06% | 10.59 | 1.02 |
02/04 | 1,725 | 1,735 | 1,710 | 1,715 | -0.58% | 56,400 | 862億1820万 | +1.78% | 10.74 | 1.04 |
02/01 | 1,740 | 1,750 | 1,725 | 1,725 | -0.58% | 80,600 | 867億2093万 | +2.8% | 10.81 | 1.04 |
01/31 | 1,725 | 1,740 | 1,715 | 1,735 | -0.29% | 78,000 | 872億2366万 | +3.77% | 10.87 | 1.05 |
01/30 | 1,735 | 1,770 | 1,730 | 1,740 | +1.46% | 197,400 | 874億7502万 | +4.63% | 10.9 | 1.05 |
01/29 | 1,700 | 1,725 | 1,700 | 1,715 | +1.18% | 61,800 | 862億1820万 | +3.63% | 10.74 | 1.04 |
01/28 | 1,715 | 1,720 | 1,695 | 1,695 | -1.45% | 56,400 | 852億1274万 | +2.98% | 10.62 | 1.03 |
01/25 | 1,715 | 1,725 | 1,700 | 1,720 | +1.18% | 76,400 | 864億6956万 | +4.94% | 10.77 | 1.04 |
01/24 | 1,655 | 1,705 | 1,650 | 1,700 | +2.72% | 81,000 | 854億6410万 | +4.36% | 10.65 | 1.03 |
01/23 | 1,660 | 1,680 | 1,655 | 1,655 | -2.07% | 54,600 | 832億182万 | +2.1% | 10.37 | 1 |
01/22 | 1,700 | 1,705 | 1,670 | 1,690 | -0.59% | 61,800 | 849億6137万 | +4.64% | 10.59 | 1.02 |
01/21 | 1,700 | 1,710 | 1,695 | 1,700 | -0.58% | 40,800 | 854億6410万 | +5.79% | 10.65 | 1.03 |
01/18 | 1,690 | 1,710 | 1,680 | 1,710 | +2.09% | 58,200 | 859億6683万 | +6.94% | 10.71 | 1.03 |
01/17 | 1,695 | 1,695 | 1,650 | 1,675 | -1.18% | 62,600 | 842億728万 | +5.28% | 10.49 | 1.01 |
01/16 | 1,695 | 1,705 | 1,675 | 1,695 | 0% | 56,600 | 852億1274万 | +6.94% | 10.62 | 1.03 |
01/15 | 1,725 | 1,735 | 1,690 | 1,695 | -1.74% | 74,800 | 852億1274万 | +7.41% | 10.62 | 1.03 |
01/11 | 1,730 | 1,730 | 1,705 | 1,725 | +1.47% | 74,800 | 867億2093万 | +9.8% | 10.81 | 1.04 |
01/10 | 1,710 | 1,720 | 1,700 | 1,700 | -0.87% | 65,000 | 854億6410万 | +8.77% | 10.65 | 1.03 |
01/09 | 1,680 | 1,735 | 1,675 | 1,715 | +0.59% | 135,800 | 862億1820万 | +10.08% | 10.74 | 1.04 |
01/08 | 1,720 | 1,725 | 1,695 | 1,705 | -1.73% | 77,800 | 857億1547万 | +9.86% | 10.68 | 1.03 |
01/07 | 1,650 | 1,740 | 1,650 | 1,735 | +5.47% | 207,200 | 872億2366万 | +12.15% | 10.87 | 1.05 |
01/04 | 1,635 | 1,650 | 1,620 | 1,645 | +2.81% | 114,200 | 826億9909万 | +6.75% | 10.3 | 0.99 |
2012 |
12/28 | 1,585 | 1,600 | 1,575 | 1,600 | +1.27% | 91,400 | - | +4.1% | - | - |
12/27 | 1,585 | 1,590 | 1,570 | 1,580 | +0.32% | 71,200 | - | +2.86% | - | - |
12/26 | 1,565 | 1,585 | 1,565 | 1,575 | +0.32% | 66,600 | - | +2.61% | - | - |
12/25 | 1,580 | 1,585 | 1,560 | 1,570 | +1.29% | 118,800 | - | +2.35% | - | - |
12/21 | 1,570 | 1,575 | 1,525 | 1,550 | -0.96% | 134,000 | - | +1.17% | - | - |
12/20 | 1,545 | 1,570 | 1,530 | 1,565 | +2.62% | 136,400 | - | +2.29% | - | - |
12/19 | 1,535 | 1,550 | 1,510 | 1,525 | 0% | 120,800 | - | -0.13% | - | - |
12/18 | 1,520 | 1,535 | 1,510 | 1,525 | +0.99% | 88,200 | - | -0.07% | - | - |
12/17 | 1,515 | 1,525 | 1,500 | 1,510 | +0.67% | 67,000 | - | -1.05% | - | - |
12/14 | 1,490 | 1,505 | 1,490 | 1,500 | +0.67% | 110,800 | - | -1.7% | - | - |
12/13 | 1,500 | 1,500 | 1,485 | 1,490 | +0.34% | 71,400 | - | -2.42% | - | - |
12/12 | 1,520 | 1,525 | 1,485 | 1,485 | -1% | 107,000 | - | -2.94% | - | - |
12/11 | 1,505 | 1,515 | 1,495 | 1,500 | 0% | 78,200 | - | -2.15% | - | - |
12/10 | 1,505 | 1,510 | 1,495 | 1,500 | +0.67% | 59,800 | - | -2.41% | - | - |
12/07 | 1,520 | 1,520 | 1,490 | 1,490 | -1.65% | 89,400 | - | -3.31% | - | - |
12/06 | 1,545 | 1,545 | 1,510 | 1,515 | -0.33% | 140,600 | - | -2.01% | - | - |
12/05 | 1,530 | 1,545 | 1,520 | 1,520 | -0.65% | 60,800 | - | -1.81% | - | - |
12/04 | 1,525 | 1,540 | 1,515 | 1,530 | +0.99% | 78,200 | - | -1.16% | - | - |
12/03 | 1,540 | 1,555 | 1,515 | 1,515 | -1.62% | 111,200 | - | -2.19% | - | - |
11/30 | 1,580 | 1,585 | 1,540 | 1,540 | -1.91% | 65,200 | - | -0.52% | - | - |
11/29 | 1,560 | 1,580 | 1,560 | 1,570 | +0.64% | 65,000 | - | +1.55% | - | - |
11/28 | 1,590 | 1,590 | 1,555 | 1,560 | -1.89% | 81,600 | - | +1.23% | - | - |
11/27 | 1,580 | 1,595 | 1,580 | 1,590 | +0.63% | 68,000 | - | +3.45% | - | - |
11/26 | 1,565 | 1,590 | 1,560 | 1,580 | +2.27% | 92,600 | - | +3.07% | - | - |
11/22 | 1,575 | 1,575 | 1,535 | 1,545 | -0.96% | 70,400 | - | +1.05% | - | - |
11/21 | 1,575 | 1,580 | 1,555 | 1,560 | -0.32% | 53,600 | - | +2.3% | - | - |
11/20 | 1,575 | 1,575 | 1,540 | 1,565 | +1.62% | 67,800 | - | +2.96% | - | - |
11/19 | 1,535 | 1,560 | 1,535 | 1,540 | +1.32% | 98,000 | - | +1.65% | - | - |
11/16 | 1,510 | 1,525 | 1,495 | 1,520 | +1% | 103,400 | - | +0.66% | - | - |
11/15 | 1,490 | 1,525 | 1,490 | 1,505 | +1.01% | 56,000 | - | 0% | - | - |
11/14 | 1,490 | 1,500 | 1,485 | 1,490 | -1.32% | 41,800 | - | -0.73% | - | - |
11/13 | 1,515 | 1,515 | 1,500 | 1,510 | 0% | 37,200 | - | +0.87% | - | - |
11/12 | 1,510 | 1,520 | 1,500 | 1,510 | -0.98% | 45,200 | - | +1.14% | - | - |
11/09 | 1,515 | 1,530 | 1,505 | 1,525 | 0% | 76,600 | - | +2.49% | - | - |
11/08 | 1,530 | 1,540 | 1,515 | 1,525 | -1.93% | 152,000 | - | +2.83% | - | - |
11/07 | 1,570 | 1,575 | 1,550 | 1,555 | -0.96% | 118,000 | - | +5.35% | - | - |
11/06 | 1,570 | 1,580 | 1,560 | 1,570 | -1.26% | 84,200 | - | +6.95% | - | - |
11/05 | 1,610 | 1,615 | 1,585 | 1,590 | -1.55% | 74,800 | - | +8.76% | - | - |
11/02 | 1,600 | 1,620 | 1,590 | 1,615 | +1.25% | 138,400 | - | +11% | - | - |
11/01 | 1,565 | 1,600 | 1,555 | 1,595 | +1.92% | 138,400 | - | +10.15% | - | - |
10/31 | 1,540 | 1,575 | 1,540 | 1,565 | +2.62% | 139,600 | - | +8.61% | - | - |
10/30 | 1,535 | 1,560 | 1,515 | 1,525 | -2.24% | 213,800 | - | +6.2% | - | - |