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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2013 |
| 03/29 | 1,257 | 1,275 | 1,241 | 1,269 | +0.95% | 120,800 | 1019億9775万 | +5.22% | 21.22 | 0.87 |
| 03/28 | 1,234 | 1,259 | 1,226 | 1,257 | +2.28% | 134,800 | 1010億3323万 | +4.49% | 21.02 | 0.86 |
| 03/27 | 1,207 | 1,231 | 1,207 | 1,229 | -0.2% | 73,000 | 987億8269万 | +2.5% | 20.55 | 0.84 |
| 03/26 | 1,218 | 1,234 | 1,212 | 1,232 | +1.27% | 110,600 | 989億8363万 | +2.97% | 20.6 | 0.84 |
| 03/25 | 1,220 | 1,229 | 1,215 | 1,216 | +1.21% | 125,200 | 977億3779万 | +1.93% | 20.34 | 0.83 |
| 03/22 | 1,223 | 1,230 | 1,202 | 1,202 | -1.76% | 108,000 | 965億7234万 | +1.14% | 20.09 | 0.82 |
| 03/21 | 1,206 | 1,229 | 1,206 | 1,223 | +1.24% | 138,200 | 983億43万 | +3.29% | 20.45 | 0.84 |
| 03/19 | 1,211 | 1,214 | 1,200 | 1,208 | -0.12% | 128,200 | 970億9478万 | +2.37% | 20.2 | 0.83 |
| 03/18 | 1,221 | 1,222 | 1,210 | 1,210 | -0.82% | 81,200 | 972億1535万 | +2.85% | 20.23 | 0.83 |
| 03/15 | 1,225 | 1,233 | 1,220 | 1,220 | 0% | 127,200 | 980億1911万 | +4.05% | 20.4 | 0.83 |
| 03/14 | 1,213 | 1,224 | 1,208 | 1,220 | +0.99% | 67,000 | 980億1911万 | +4.41% | 20.4 | 0.83 |
| 03/13 | 1,216 | 1,223 | 1,185 | 1,208 | -0.86% | 69,400 | 970億5459万 | +3.65% | 20.19 | 0.82 |
| 03/12 | 1,225 | 1,228 | 1,213 | 1,218 | -0.81% | 85,600 | 978億9855万 | +4.91% | 20.37 | 0.83 |
| 03/11 | 1,208 | 1,236 | 1,208 | 1,228 | +1.87% | 101,000 | 987億231万 | +6.14% | 20.54 | 0.84 |
| 03/08 | 1,197 | 1,210 | 1,197 | 1,206 | +0.71% | 265,400 | 968億9384万 | +4.46% | 20.16 | 0.82 |
| 03/07 | 1,200 | 1,210 | 1,191 | 1,197 | +0.42% | 67,000 | 962億1064万 | +3.91% | 20.02 | 0.82 |
| 03/06 | 1,190 | 1,197 | 1,188 | 1,192 | +0.17% | 44,400 | 958億876万 | +3.74% | 19.94 | 0.81 |
| 03/05 | 1,208 | 1,217 | 1,186 | 1,190 | -0.25% | 59,600 | 956億4801万 | +3.93% | 19.9 | 0.81 |
| 03/04 | 1,198 | 1,201 | 1,186 | 1,193 | +0.72% | 65,800 | 958億8914万 | +4.47% | 19.95 | 0.81 |
| 03/01 | 1,180 | 1,209 | 1,170 | 1,185 | -0.67% | 67,000 | 952億594万 | +3.99% | 19.81 | 0.81 |
| 02/28 | 1,158 | 1,193 | 1,155 | 1,193 | +4.29% | 85,400 | 958億4895万 | +4.97% | 19.94 | 0.81 |
| 02/27 | 1,162 | 1,173 | 1,143 | 1,144 | -1.55% | 75,000 | 919億1050万 | +1.02% | 19.12 | 0.78 |
| 02/26 | 1,168 | 1,185 | 1,156 | 1,162 | -1.73% | 66,800 | 933億5728万 | +2.79% | 19.43 | 0.79 |
| 02/25 | 1,193 | 1,207 | 1,179 | 1,182 | +0.3% | 76,200 | 950億499万 | +4.79% | 19.77 | 0.81 |
| 02/22 | 1,180 | 1,188 | 1,161 | 1,179 | -0.25% | 106,400 | 947億2368万 | +4.66% | 19.71 | 0.8 |
| 02/21 | 1,160 | 1,190 | 1,160 | 1,182 | +1.9% | 99,800 | 949億6481万 | +5.21% | 19.76 | 0.81 |
| 02/20 | 1,155 | 1,169 | 1,155 | 1,160 | +0.48% | 48,400 | 931億9652万 | +3.62% | 19.39 | 0.79 |
| 02/19 | 1,143 | 1,158 | 1,142 | 1,154 | +0.26% | 49,800 | 927億5445万 | +3.41% | 19.3 | 0.79 |
| 02/18 | 1,117 | 1,153 | 1,116 | 1,151 | +3.93% | 121,200 | 925億1332万 | +3.32% | 19.25 | 0.79 |
| 02/15 | 1,111 | 1,136 | 1,101 | 1,108 | +0.36% | 75,600 | 890億1695万 | -0.32% | 18.52 | 0.76 |
| 02/14 | 1,101 | 1,116 | 1,100 | 1,104 | +0.14% | 71,600 | 886億9544万 | -0.59% | 18.46 | 0.75 |
| 02/13 | 1,116 | 1,125 | 1,100 | 1,102 | -2.04% | 84,800 | 885億7488万 | -0.63% | 18.43 | 0.75 |
| 02/12 | 1,144 | 1,153 | 1,125 | 1,125 | +1.44% | 89,400 | 904億2354万 | +1.53% | 18.81 | 0.77 |
| 02/08 | 1,120 | 1,121 | 1,105 | 1,109 | -1.16% | 61,400 | 891億3751万 | +0.27% | 18.55 | 0.76 |
| 02/07 | 1,127 | 1,139 | 1,118 | 1,122 | -0.84% | 59,800 | 901億8241万 | +1.63% | 18.76 | 0.77 |
| 02/06 | 1,128 | 1,138 | 1,118 | 1,132 | +2.07% | 37,000 | 909億4598万 | +2.68% | 18.92 | 0.77 |
| 02/05 | 1,127 | 1,129 | 1,109 | 1,109 | -1.6% | 55,000 | 890億9732万 | +0.96% | 18.54 | 0.76 |
| 02/04 | 1,144 | 1,149 | 1,125 | 1,127 | -1.74% | 33,000 | 905億4410万 | +2.88% | 18.84 | 0.77 |
| 02/01 | 1,149 | 1,158 | 1,138 | 1,147 | -0.17% | 58,800 | 921億5163万 | +4.99% | 19.17 | 0.78 |
| 01/31 | 1,130 | 1,150 | 1,127 | 1,149 | +2.27% | 93,200 | 923億1238万 | +5.56% | 19.21 | 0.78 |
| 01/30 | 1,103 | 1,130 | 1,102 | 1,123 | +2.04% | 58,400 | 902億6278万 | +3.6% | 18.78 | 0.77 |
| 01/29 | 1,095 | 1,106 | 1,095 | 1,101 | -0.36% | 52,600 | 884億5431万 | +1.8% | 18.4 | 0.75 |
| 01/28 | 1,127 | 1,127 | 1,103 | 1,105 | -0.99% | 46,200 | 887億7582万 | +2.46% | 18.47 | 0.75 |
| 01/25 | 1,119 | 1,128 | 1,100 | 1,116 | +0.31% | 87,200 | 896億5996万 | +3.77% | 18.66 | 0.76 |
| 01/24 | 1,090 | 1,116 | 1,090 | 1,112 | +1.04% | 49,400 | 893億7864万 | +3.83% | 18.6 | 0.76 |
| 01/23 | 1,103 | 1,108 | 1,098 | 1,101 | -0.36% | 35,400 | 884億5431万 | +2.95% | 18.4 | 0.75 |
| 01/22 | 1,113 | 1,115 | 1,100 | 1,105 | -0.76% | 42,000 | 887億7582万 | +3.51% | 18.47 | 0.75 |
| 01/21 | 1,125 | 1,125 | 1,112 | 1,113 | -0.8% | 33,600 | 894億5902万 | +4.51% | 18.61 | 0.76 |
| 01/18 | 1,100 | 1,123 | 1,100 | 1,122 | +2.65% | 98,800 | 901億8241万 | +5.65% | 18.76 | 0.77 |
| 01/17 | 1,100 | 1,100 | 1,085 | 1,093 | -0.18% | 45,000 | 878億5149万 | +3.21% | 18.28 | 0.75 |
| 01/16 | 1,093 | 1,100 | 1,092 | 1,095 | +0.23% | 55,200 | 880億1224万 | +3.6% | 18.31 | 0.75 |
| 01/15 | 1,101 | 1,107 | 1,089 | 1,093 | +0.64% | 32,800 | 878億1130万 | +3.55% | 18.27 | 0.75 |
| 01/11 | 1,094 | 1,097 | 1,085 | 1,086 | +0.28% | 55,000 | 872億4866万 | +2.99% | 18.15 | 0.74 |
| 01/10 | 1,080 | 1,086 | 1,077 | 1,083 | 0% | 28,400 | 870億753万 | +2.8% | 18.1 | 0.74 |
| 01/09 | 1,071 | 1,086 | 1,068 | 1,083 | +0.65% | 47,000 | 870億753万 | +2.9% | 18.1 | 0.74 |
| 01/08 | 1,075 | 1,083 | 1,075 | 1,076 | -0.69% | 98,600 | 864億4490万 | +2.23% | 17.99 | 0.73 |
| 01/07 | 1,083 | 1,086 | 1,079 | 1,083 | +0.23% | 87,800 | 870億4772万 | +3.04% | 18.11 | 0.74 |
| 01/04 | 1,082 | 1,083 | 1,068 | 1,081 | +2.71% | 63,000 | 868億4678万 | +2.9% | 18.07 | 0.74 |
| 2012 |
| 12/28 | 1,058 | 1,061 | 1,044 | 1,052 | -1.08% | 61,600 | - | +0.29% | - | - |
| 12/27 | 1,048 | 1,073 | 1,038 | 1,064 | +2.51% | 100,800 | - | +1.38% | - | - |
| 12/26 | 1,044 | 1,045 | 1,034 | 1,038 | -0.29% | 59,400 | - | -1% | - | - |
| 12/25 | 1,073 | 1,074 | 1,041 | 1,041 | -0.86% | 74,200 | - | -0.62% | - | - |
| 12/21 | 1,058 | 1,060 | 1,044 | 1,050 | -0.52% | 73,000 | - | +0.33% | - | - |
| 12/20 | 1,040 | 1,059 | 1,033 | 1,055 | +1.44% | 123,800 | - | +0.96% | - | - |
| 12/19 | 1,035 | 1,044 | 1,026 | 1,040 | +0.53% | 98,400 | - | -0.19% | - | - |
| 12/18 | 1,023 | 1,043 | 1,023 | 1,035 | +1.12% | 53,600 | - | -0.62% | - | - |
| 12/17 | 1,029 | 1,043 | 1,021 | 1,023 | -0.78% | 78,200 | - | -1.54% | - | - |
| 12/14 | 1,028 | 1,043 | 1,028 | 1,031 | -0.58% | 155,400 | - | -0.77% | - | - |
| 12/13 | 1,060 | 1,060 | 1,036 | 1,037 | -1% | 60,000 | - | -0.1% | - | - |
| 12/12 | 1,070 | 1,070 | 1,038 | 1,048 | -0.48% | 55,800 | - | +0.92% | - | - |
| 12/11 | 1,073 | 1,073 | 1,051 | 1,053 | +0.43% | 53,800 | - | +1.49% | - | - |
| 12/10 | 1,045 | 1,054 | 1,039 | 1,048 | +0.87% | 30,800 | - | +0.96% | - | - |
| 12/07 | 1,060 | 1,060 | 1,038 | 1,039 | -1.05% | 37,800 | - | -0.1% | - | - |
| 12/06 | 1,050 | 1,052 | 1,046 | 1,050 | +0.24% | 72,000 | - | +0.86% | - | - |
| 12/05 | 1,049 | 1,053 | 1,041 | 1,048 | -0.14% | 80,000 | - | +0.62% | - | - |
| 12/04 | 1,050 | 1,061 | 1,046 | 1,049 | -0.62% | 68,000 | - | +0.67% | - | - |
| 12/03 | 1,066 | 1,071 | 1,052 | 1,056 | -0.85% | 36,400 | - | +1.2% | - | - |
| 11/30 | 1,083 | 1,083 | 1,063 | 1,065 | -0.47% | 48,600 | - | +2.06% | - | - |
| 11/29 | 1,074 | 1,077 | 1,066 | 1,070 | +0.66% | 36,400 | - | +2.54% | - | - |
| 11/28 | 1,061 | 1,070 | 1,053 | 1,063 | 0% | 40,800 | - | +1.97% | - | - |
| 11/27 | 1,056 | 1,063 | 1,055 | 1,063 | +0.81% | 57,600 | - | +1.97% | - | - |
| 11/26 | 1,061 | 1,065 | 1,048 | 1,054 | -0.28% | 68,400 | - | +1.05% | - | - |
| 11/22 | 1,060 | 1,060 | 1,049 | 1,057 | +1% | 62,200 | - | +1.25% | - | - |
| 11/21 | 1,048 | 1,048 | 1,040 | 1,047 | +0.92% | 36,600 | - | +0.14% | - | - |
| 11/20 | 1,032 | 1,043 | 1,032 | 1,037 | +1.12% | 40,800 | - | -0.86% | - | - |
| 11/19 | 1,028 | 1,029 | 1,020 | 1,026 | +1.03% | 22,200 | - | -1.96% | - | - |
| 11/16 | 1,010 | 1,019 | 1,009 | 1,015 | +0.54% | 23,400 | - | -3.06% | - | - |
| 11/15 | 998 | 1,017 | 993 | 1,010 | +1.2% | 24,600 | - | -3.67% | - | - |
| 11/14 | 996 | 1,002 | 995 | 998 | 0% | 25,200 | - | -5% | - | - |
| 11/13 | 999 | 1,004 | 992 | 998 | -0.1% | 27,400 | - | -5.18% | - | - |
| 11/12 | 1,002 | 1,020 | 995 | 999 | -1.04% | 33,600 | - | -5.27% | - | - |
| 11/09 | 1,016 | 1,026 | 1,007 | 1,009 | -1.27% | 29,000 | - | -4.54% | - | - |
| 11/08 | 1,026 | 1,035 | 1,021 | 1,022 | -0.97% | 31,200 | - | -3.49% | - | - |
| 11/07 | 1,047 | 1,047 | 1,028 | 1,032 | -0.34% | 46,000 | - | -2.64% | - | - |
| 11/06 | 1,055 | 1,057 | 1,036 | 1,036 | -3.18% | 42,200 | - | -2.4% | - | - |
| 11/05 | 1,072 | 1,072 | 1,066 | 1,070 | -1.29% | 13,600 | - | +0.71% | - | - |
| 11/02 | 1,079 | 1,085 | 1,075 | 1,084 | +1.26% | 42,600 | - | +1.93% | - | - |
| 11/01 | 1,070 | 1,074 | 1,061 | 1,070 | +0.66% | 15,400 | - | +0.75% | - | - |
| 10/31 | 1,051 | 1,072 | 1,051 | 1,063 | +0.28% | 42,800 | - | +0.09% | - | - |
| 10/30 | 1,074 | 1,079 | 1,060 | 1,060 | -1.07% | 49,600 | - | -0.28% | - | - |
