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 | 2,148 | 2,186 | 2,144 | 2,176 | +0.65% | 105,100 | 1703億1582万 | +6.93% | 14.78 | 1.27 |
| 03/28 | 2,198 | 2,214 | 2,141 | 2,162 | -1.23% | 287,500 | 1692億2004万 | +6.77% | 14.68 | 1.26 |
| 03/27 | 2,134 | 2,194 | 2,134 | 2,189 | +2.96% | 171,300 | 1713億3334万 | +8.69% | 14.86 | 1.28 |
| 03/26 | 2,101 | 2,137 | 2,101 | 2,126 | +1.19% | 156,900 | 1664億232万 | +6.19% | 14.44 | 1.24 |
| 03/25 | 2,110 | 2,147 | 2,099 | 2,101 | -0.43% | 189,000 | 1644億4556万 | +5.47% | 14.27 | 1.22 |
| 03/22 | 2,148 | 2,149 | 2,108 | 2,110 | +0.09% | 176,900 | 1651億4999万 | +6.51% | 14.33 | 1.23 |
| 03/21 | 2,086 | 2,112 | 2,060 | 2,108 | +1.25% | 213,100 | 1649億9345万 | +6.95% | 14.31 | 1.23 |
| 03/19 | 2,079 | 2,110 | 2,063 | 2,082 | +0.34% | 202,700 | 1629億5843万 | +6.22% | 14.14 | 1.21 |
| 03/18 | 2,055 | 2,092 | 2,046 | 2,075 | +0.48% | 264,300 | 1624億1054万 | +6.46% | 14.09 | 1.21 |
| 03/15 | 2,056 | 2,097 | 2,046 | 2,065 | +0.73% | 325,100 | 1616億2784万 | +6.55% | 14.02 | 1.2 |
| 03/14 | 2,021 | 2,051 | 2,008 | 2,050 | +0.94% | 235,600 | 1604億5379万 | +6.33% | 13.92 | 1.19 |
| 03/13 | 2,031 | 2,047 | 2,018 | 2,031 | +0.15% | 199,300 | 1589億6665万 | +5.84% | 13.79 | 1.18 |
| 03/12 | 2,053 | 2,059 | 1,995 | 2,028 | -2.03% | 298,400 | 1587億3184万 | +6.29% | 13.77 | 1.18 |
| 03/11 | 2,030 | 2,075 | 2,028 | 2,070 | +2.99% | 200,700 | 1620億1919万 | +9.12% | 14.06 | 1.21 |
| 03/08 | 1,967 | 2,021 | 1,967 | 2,010 | +0.35% | 266,500 | 1573億2298万 | +6.63% | 13.65 | 1.17 |
| 03/07 | 2,023 | 2,034 | 1,984 | 2,003 | -0.99% | 180,200 | 1567億7509万 | +6.77% | 13.6 | 1.17 |
| 03/06 | 1,999 | 2,027 | 1,965 | 2,023 | +0.95% | 254,500 | 1583億4049万 | +8.41% | 13.74 | 1.18 |
| 03/05 | 1,988 | 2,007 | 1,977 | 2,004 | +1.52% | 259,300 | 1568億5336万 | +8.09% | 13.61 | 1.17 |
| 03/04 | 1,957 | 1,999 | 1,954 | 1,974 | +1.13% | 221,100 | 1545億526万 | +7.05% | 13.4 | 1.15 |
| 03/01 | 1,888 | 1,961 | 1,886 | 1,952 | +1.88% | 234,200 | 1527億8331万 | +6.32% | 13.26 | 1.14 |
| 02/28 | 1,862 | 1,924 | 1,862 | 1,916 | +2.3% | 263,400 | 1499億6559万 | +4.81% | 13.01 | 1.12 |
| 02/27 | 1,897 | 1,900 | 1,845 | 1,873 | -2.4% | 214,600 | 1465億9997万 | +2.91% | 12.72 | 1.09 |
| 02/26 | 1,898 | 1,925 | 1,878 | 1,919 | +0.21% | 181,500 | 1502億40万 | +5.79% | 13.03 | 1.12 |
| 02/25 | 1,915 | 1,941 | 1,893 | 1,915 | +0.26% | 205,300 | 1498億8732万 | +5.92% | 13 | 1.12 |
| 02/22 | 1,915 | 1,916 | 1,864 | 1,910 | -0.47% | 245,500 | 1494億9597万 | +6.05% | 12.97 | 1.11 |
| 02/21 | 1,904 | 1,945 | 1,904 | 1,919 | +0.84% | 173,100 | 1502億40万 | +6.97% | 13.03 | 1.12 |
| 02/20 | 1,881 | 1,915 | 1,876 | 1,903 | +1.33% | 158,600 | 1489億4808万 | +6.61% | 12.92 | 1.11 |
| 02/19 | 1,869 | 1,898 | 1,851 | 1,878 | -0.11% | 139,600 | 1469億9132万 | +5.68% | 12.75 | 1.09 |
| 02/18 | 1,837 | 1,888 | 1,834 | 1,880 | +2.34% | 195,200 | 1471億4786万 | +6.33% | 12.77 | 1.1 |
| 02/15 | 1,833 | 1,839 | 1,796 | 1,837 | -0.7% | 242,000 | 1437億8225万 | +4.49% | 12.47 | 1.07 |
| 02/14 | 1,831 | 1,867 | 1,819 | 1,850 | +1.26% | 247,700 | 1447億9976万 | +5.77% | 12.56 | 1.08 |
| 02/13 | 1,824 | 1,861 | 1,808 | 1,827 | +0.33% | 187,100 | 1429億9954万 | +5% | 12.41 | 1.07 |
| 02/12 | 1,827 | 1,876 | 1,812 | 1,821 | +1.45% | 322,900 | 1425億2992万 | +5.26% | 12.37 | 1.06 |
| 02/08 | 1,812 | 1,812 | 1,775 | 1,795 | -1.05% | 220,100 | 1404億9490万 | +4.3% | 12.19 | 1.05 |
| 02/07 | 1,807 | 1,846 | 1,805 | 1,814 | 0% | 194,500 | 1419億8203万 | +6.14% | 12.32 | 1.06 |
| 02/06 | 1,775 | 1,861 | 1,730 | 1,814 | +3.3% | 377,300 | 1419億8203万 | +6.89% | 12.32 | 1.06 |
| 02/05 | 1,758 | 1,773 | 1,733 | 1,756 | -0.23% | 173,700 | 1374億4236万 | +4.21% | 11.92 | 1.02 |
| 02/04 | 1,773 | 1,790 | 1,726 | 1,760 | -1.29% | 199,500 | 1377億5544万 | +5.07% | 11.95 | 1.03 |
| 02/01 | 1,766 | 1,811 | 1,762 | 1,783 | +0.85% | 210,800 | 1395億5566万 | +7.02% | 12.11 | 1.04 |
| 01/31 | 1,792 | 1,797 | 1,741 | 1,768 | +1.14% | 231,800 | 1383億8161万 | +6.83% | 12.01 | 1.03 |
| 01/30 | 1,733 | 1,765 | 1,722 | 1,748 | +0.92% | 146,600 | 1368億1620万 | +6.33% | 11.87 | 1.02 |
| 01/29 | 1,755 | 1,755 | 1,707 | 1,732 | -1.59% | 196,200 | 1355億6388万 | +5.93% | 11.76 | 1.01 |
| 01/28 | 1,788 | 1,799 | 1,759 | 1,760 | -0.4% | 127,500 | 1377億5544万 | +8.24% | 11.95 | 1.03 |
| 01/25 | 1,759 | 1,787 | 1,738 | 1,767 | +1.26% | 144,100 | 1383億334万 | +9.34% | 12 | 1.03 |
| 01/24 | 1,705 | 1,749 | 1,703 | 1,745 | +0.81% | 139,500 | 1365億8139万 | +8.59% | 11.85 | 1.02 |
| 01/23 | 1,714 | 1,757 | 1,700 | 1,731 | +0.17% | 164,400 | 1354億8561万 | +8.19% | 11.75 | 1.01 |
| 01/22 | 1,741 | 1,741 | 1,689 | 1,728 | -1.59% | 275,000 | 1352億5080万 | +8.41% | 11.73 | 1.01 |
| 01/21 | 1,760 | 1,804 | 1,751 | 1,756 | +0.46% | 248,500 | 1374億4236万 | +10.58% | 11.92 | 1.02 |
| 01/18 | 1,730 | 1,763 | 1,727 | 1,748 | +1.27% | 173,000 | 1368億1620万 | +10.56% | 11.87 | 1.02 |
| 01/17 | 1,717 | 1,745 | 1,703 | 1,726 | +1.35% | 254,700 | 1350億9426万 | +9.59% | 11.72 | 1.01 |
| 01/16 | 1,684 | 1,716 | 1,681 | 1,703 | +0.47% | 223,300 | 1332億9405万 | +8.54% | 11.56 | 0.99 |
| 01/15 | 1,679 | 1,719 | 1,666 | 1,695 | +2.23% | 271,000 | 1326億6789万 | +8.31% | 11.51 | 0.99 |
| 01/11 | 1,649 | 1,666 | 1,642 | 1,658 | +1.53% | 177,800 | 1297億7189万 | +6.21% | 11.26 | 0.97 |
| 01/10 | 1,619 | 1,637 | 1,592 | 1,633 | +1.3% | 159,600 | 1278億1514万 | +4.88% | 11.09 | 0.95 |
| 01/09 | 1,620 | 1,635 | 1,578 | 1,612 | +0.12% | 164,400 | 1261億7146万 | +3.53% | 10.95 | 0.94 |
| 01/08 | 1,581 | 1,622 | 1,571 | 1,610 | +2.16% | 186,500 | 1260億1492万 | +3.34% | 10.93 | 0.94 |
| 01/07 | 1,604 | 1,613 | 1,569 | 1,576 | -1.19% | 264,000 | 1233億5374万 | +1.03% | 10.7 | 0.92 |
| 01/04 | 1,565 | 1,606 | 1,556 | 1,595 | +5.56% | 361,300 | 1248億4087万 | +2.11% | 10.83 | 0.93 |
| 2012 |
| 12/28 | 1,538 | 1,541 | 1,506 | 1,511 | -0.4% | 199,000 | - | -3.39% | - | - |
| 12/27 | 1,538 | 1,541 | 1,508 | 1,517 | +0.07% | 241,700 | - | -3.31% | - | - |
| 12/26 | 1,513 | 1,520 | 1,497 | 1,516 | +0.8% | 97,600 | - | -3.68% | - | - |
| 12/25 | 1,540 | 1,544 | 1,503 | 1,504 | -1.31% | 191,100 | - | -4.69% | - | - |
| 12/21 | 1,541 | 1,554 | 1,518 | 1,524 | +0.86% | 326,000 | - | -3.67% | - | - |
| 12/20 | 1,500 | 1,525 | 1,498 | 1,511 | +0.6% | 270,700 | - | -4.67% | - | - |
| 12/19 | 1,504 | 1,513 | 1,485 | 1,502 | -0.13% | 209,600 | - | -5.48% | - | - |
| 12/18 | 1,520 | 1,534 | 1,495 | 1,504 | -0.66% | 234,800 | - | -5.59% | - | - |
| 12/17 | 1,523 | 1,559 | 1,511 | 1,514 | +0.53% | 276,900 | - | -5.26% | - | - |
| 12/14 | 1,520 | 1,545 | 1,504 | 1,506 | -2.71% | 340,400 | - | -6.17% | - | - |
| 12/13 | 1,576 | 1,576 | 1,526 | 1,548 | -1.4% | 234,100 | - | -3.97% | - | - |
| 12/12 | 1,599 | 1,602 | 1,553 | 1,570 | -0.57% | 178,700 | - | -2.79% | - | - |
| 12/11 | 1,589 | 1,605 | 1,573 | 1,579 | -0.57% | 146,300 | - | -2.41% | - | - |
| 12/10 | 1,612 | 1,612 | 1,583 | 1,588 | +0.13% | 110,000 | - | -1.98% | - | - |
| 12/07 | 1,575 | 1,612 | 1,575 | 1,586 | +0.51% | 175,300 | - | -2.28% | - | - |
| 12/06 | 1,575 | 1,593 | 1,570 | 1,578 | +0.32% | 209,000 | - | -2.89% | - | - |
| 12/05 | 1,609 | 1,609 | 1,564 | 1,573 | -2.18% | 285,400 | - | -3.32% | - | - |
| 12/04 | 1,598 | 1,625 | 1,582 | 1,608 | +0.88% | 280,200 | - | -1.35% | - | - |
| 12/03 | 1,578 | 1,605 | 1,575 | 1,594 | +1.14% | 188,600 | - | -2.33% | - | - |
| 11/30 | 1,614 | 1,616 | 1,572 | 1,576 | -2.17% | 357,500 | - | -3.61% | - | - |
| 11/29 | 1,652 | 1,653 | 1,597 | 1,611 | -2.48% | 361,700 | - | -1.71% | - | - |
| 11/28 | 1,654 | 1,666 | 1,638 | 1,652 | -0.12% | 329,000 | - | +0.73% | - | - |
| 11/27 | 1,638 | 1,655 | 1,625 | 1,654 | +0.98% | 232,900 | - | +0.92% | - | - |
| 11/26 | 1,658 | 1,660 | 1,626 | 1,638 | -0.18% | 296,000 | - | 0% | - | - |
| 11/22 | 1,650 | 1,658 | 1,638 | 1,641 | +0.06% | 183,600 | - | +0.18% | - | - |
| 11/21 | 1,643 | 1,647 | 1,636 | 1,640 | +0.31% | 147,700 | - | +0.18% | - | - |
| 11/20 | 1,626 | 1,648 | 1,623 | 1,635 | +0.99% | 234,500 | - | -0.06% | - | - |
| 11/19 | 1,595 | 1,642 | 1,595 | 1,619 | +1.76% | 299,300 | - | -0.98% | - | - |
| 11/16 | 1,600 | 1,600 | 1,561 | 1,591 | -0.44% | 299,300 | - | -2.63% | - | - |
| 11/15 | 1,608 | 1,622 | 1,579 | 1,598 | -0.62% | 345,800 | - | -2.26% | - | - |
| 11/14 | 1,610 | 1,618 | 1,597 | 1,608 | -0.25% | 202,700 | - | -1.65% | - | - |
| 11/13 | 1,631 | 1,631 | 1,601 | 1,612 | -1.89% | 356,900 | - | -1.35% | - | - |
| 11/12 | 1,665 | 1,666 | 1,630 | 1,643 | -1.32% | 284,800 | - | +0.49% | - | - |
| 11/09 | 1,685 | 1,685 | 1,644 | 1,665 | -1.25% | 359,200 | - | +1.9% | - | - |
| 11/08 | 1,660 | 1,742 | 1,656 | 1,686 | +4.01% | 933,100 | - | +3.37% | - | - |
| 11/07 | 1,655 | 1,659 | 1,619 | 1,621 | -1.28% | 217,700 | - | -0.37% | - | - |
| 11/06 | 1,648 | 1,649 | 1,637 | 1,642 | -0.36% | 162,300 | - | +1.17% | - | - |
| 11/05 | 1,665 | 1,669 | 1,643 | 1,648 | -0.96% | 228,900 | - | +1.67% | - | - |
| 11/02 | 1,639 | 1,676 | 1,636 | 1,664 | +2.78% | 280,100 | - | +2.78% | - | - |
| 11/01 | 1,629 | 1,629 | 1,605 | 1,619 | -0.61% | 261,400 | - | +0.19% | - | - |
| 10/31 | 1,649 | 1,653 | 1,623 | 1,629 | -1.15% | 208,500 | - | +0.99% | - | - |
| 10/30 | 1,672 | 1,684 | 1,646 | 1,648 | -1.44% | 272,400 | - | +2.36% | - | - |
