株価チャート
2012/10/01～2013/02/28
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 |
| 02/28 | 1,059 | 1,069 | 1,059 | 1,069 | +2% | 9,000 | 483億5867万 | +0.75% | 32.35 | 0.6 |
| 02/27 | 1,059 | 1,061 | 1,048 | 1,048 | -2.33% | 15,000 | 474億868万 | -1.13% | 31.71 | 0.59 |
| 02/26 | 1,065 | 1,073 | 1,060 | 1,073 | +0.56% | 15,000 | 485億3961万 | +1.13% | 32.47 | 0.61 |
| 02/25 | 1,053 | 1,067 | 1,051 | 1,067 | +1.52% | 25,000 | 482億6819万 | +0.47% | 32.29 | 0.6 |
| 02/22 | 1,053 | 1,056 | 1,051 | 1,051 | -1.78% | 19,000 | 475億4439万 | -1.04% | 31.8 | 0.59 |
| 02/21 | 1,059 | 1,070 | 1,057 | 1,070 | +1.23% | 24,000 | 484億390万 | +0.66% | 32.38 | 0.6 |
| 02/20 | 1,049 | 1,057 | 1,048 | 1,057 | -0.09% | 10,000 | 478億1582万 | -0.56% | 31.98 | 0.6 |
| 02/19 | 1,053 | 1,060 | 1,049 | 1,058 | +0.67% | 24,000 | 478億6106万 | -0.66% | 32.01 | 0.6 |
| 02/18 | 1,046 | 1,059 | 1,030 | 1,051 | +0.48% | 58,000 | 475億4439万 | -1.41% | 31.8 | 0.59 |
| 02/15 | 1,054 | 1,065 | 1,046 | 1,046 | -0.76% | 85,000 | 473億1821万 | -1.97% | 31.65 | 0.59 |
| 02/14 | 1,059 | 1,063 | 1,054 | 1,054 | -0.47% | 16,000 | 476億8011万 | -1.31% | 31.89 | 0.6 |
| 02/13 | 1,055 | 1,061 | 1,050 | 1,059 | +0.57% | 9,000 | 479億629万 | -1.03% | 32.04 | 0.6 |
| 02/12 | 1,066 | 1,067 | 1,051 | 1,053 | +0.19% | 19,000 | 476億3487万 | -1.68% | 31.86 | 0.59 |
| 02/08 | 1,052 | 1,053 | 1,051 | 1,051 | -0.38% | 7,000 | 475億4439万 | -2.05% | 31.8 | 0.59 |
| 02/07 | 1,064 | 1,064 | 1,055 | 1,055 | -0.47% | 14,000 | 477億2534万 | -1.86% | 31.92 | 0.6 |
| 02/06 | 1,060 | 1,070 | 1,054 | 1,060 | +0.95% | 7,000 | 479億5153万 | -1.49% | 32.07 | 0.6 |
| 02/05 | 1,056 | 1,060 | 1,050 | 1,050 | -0.94% | 15,000 | 474億9916万 | -2.6% | 31.77 | 0.59 |
| 02/04 | 1,069 | 1,070 | 1,060 | 1,060 | -0.84% | 18,000 | 479億5153万 | -1.85% | 32.07 | 0.6 |
| 02/01 | 1,064 | 1,074 | 1,064 | 1,069 | +0.56% | 7,000 | 483億5867万 | -1.11% | 32.35 | 0.6 |
| 01/31 | 1,072 | 1,072 | 1,056 | 1,063 | -0.84% | 12,000 | 480億8724万 | -1.76% | 32.17 | 0.6 |
| 01/30 | 1,080 | 1,085 | 1,072 | 1,072 | -0.28% | 15,000 | 484億9438万 | -1.11% | 32.44 | 0.61 |
| 01/29 | 1,074 | 1,075 | 1,068 | 1,075 | -0.19% | 8,000 | 486億3009万 | -0.92% | 32.53 | 0.61 |
| 01/28 | 1,081 | 1,081 | 1,064 | 1,077 | -0.92% | 16,000 | 487億2056万 | -0.83% | 32.59 | 0.61 |
| 01/25 | 1,050 | 1,087 | 1,050 | 1,087 | +4.22% | 27,000 | 491億7294万 | -0.09% | 32.89 | 0.61 |
| 01/24 | 1,040 | 1,055 | 1,040 | 1,043 | -0.76% | 16,000 | 471億8250万 | -4.14% | 31.56 | 0.59 |
| 01/23 | 1,070 | 1,070 | 1,041 | 1,051 | -2.05% | 25,000 | 475億4439万 | -3.58% | 31.8 | 0.59 |
| 01/22 | 1,080 | 1,080 | 1,072 | 1,073 | -1.29% | 16,000 | 485億3961万 | -1.74% | 32.47 | 0.61 |
| 01/21 | 1,078 | 1,087 | 1,076 | 1,087 | +0.93% | 20,000 | 491億7294万 | -0.55% | 32.89 | 0.61 |
| 01/18 | 1,076 | 1,084 | 1,076 | 1,077 | +0.19% | 37,000 | 487億2056万 | -1.55% | 32.59 | 0.61 |
| 01/17 | 1,082 | 1,083 | 1,075 | 1,075 | -0.46% | 27,000 | 486億3009万 | -1.83% | 32.53 | 0.61 |
| 01/16 | 1,096 | 1,096 | 1,080 | 1,080 | -0.64% | 10,000 | 488億5628万 | -1.46% | 32.68 | 0.61 |
| 01/15 | 1,093 | 1,097 | 1,087 | 1,087 | -1.09% | 27,000 | 491億7294万 | -0.82% | 32.89 | 0.61 |
| 01/11 | 1,074 | 1,099 | 1,074 | 1,099 | +2.52% | 14,000 | 497億1578万 | +0.27% | 33.25 | 0.62 |
| 01/10 | 1,076 | 1,076 | 1,072 | 1,072 | -0.65% | 17,000 | 484億9438万 | -2.19% | 32.44 | 0.61 |
| 01/09 | 1,082 | 1,082 | 1,073 | 1,079 | -0.83% | 11,000 | 488億1104万 | -1.64% | 32.65 | 0.61 |
| 01/08 | 1,087 | 1,093 | 1,087 | 1,088 | -1% | 10,000 | 492億1817万 | -0.91% | 32.92 | 0.61 |
| 01/07 | 1,108 | 1,109 | 1,098 | 1,099 | 0% | 29,000 | 497億1578万 | -0.09% | 33.25 | 0.62 |
| 01/04 | 1,096 | 1,109 | 1,092 | 1,099 | +0.73% | 24,000 | 497億1578万 | -0.27% | 33.25 | 0.62 |
| 2012 |
| 12/28 | 1,091 | 1,101 | 1,081 | 1,091 | +0.09% | 27,000 | - | -1.09% | - | - |
| 12/27 | 1,118 | 1,120 | 1,090 | 1,090 | -0.91% | 29,000 | - | -1.27% | - | - |
| 12/26 | 1,100 | 1,100 | 1,097 | 1,100 | 0% | 9,000 | - | -0.45% | - | - |
| 12/25 | 1,098 | 1,100 | 1,091 | 1,100 | -0.27% | 9,000 | - | -0.45% | - | - |
| 12/21 | 1,099 | 1,103 | 1,088 | 1,103 | +1.29% | 10,000 | - | 0% | - | - |
| 12/20 | 1,086 | 1,103 | 1,083 | 1,089 | -0.55% | 28,000 | - | -0.91% | - | - |
| 12/19 | 1,105 | 1,105 | 1,081 | 1,095 | -0.54% | 32,000 | - | -0.09% | - | - |
| 12/18 | 1,105 | 1,112 | 1,101 | 1,101 | -1.7% | 14,000 | - | +0.73% | - | - |
| 12/17 | 1,100 | 1,120 | 1,092 | 1,120 | +1.08% | 23,000 | - | +2.85% | - | - |
| 12/14 | 1,106 | 1,113 | 1,103 | 1,108 | +1.19% | 37,000 | - | +2.03% | - | - |
| 12/13 | 1,100 | 1,100 | 1,091 | 1,095 | -0.09% | 11,000 | - | +1.2% | - | - |
| 12/12 | 1,100 | 1,100 | 1,090 | 1,096 | -0.09% | 11,000 | - | +1.48% | - | - |
| 12/11 | 1,097 | 1,097 | 1,097 | 1,097 | -0.72% | 2,000 | - | +1.86% | - | - |
| 12/10 | 1,100 | 1,105 | 1,091 | 1,105 | +0.45% | 11,000 | - | +2.7% | - | - |
| 12/07 | 1,109 | 1,109 | 1,100 | 1,100 | +0.09% | 3,000 | - | +2.42% | - | - |
| 12/06 | 1,097 | 1,105 | 1,082 | 1,099 | +0.18% | 24,000 | - | +2.52% | - | - |
| 12/05 | 1,103 | 1,103 | 1,080 | 1,097 | -0.54% | 10,000 | - | +2.43% | - | - |
| 12/04 | 1,086 | 1,103 | 1,086 | 1,103 | +1.57% | 12,000 | - | +2.99% | - | - |
| 12/03 | 1,085 | 1,087 | 1,082 | 1,086 | +0.09% | 30,000 | - | +1.5% | - | - |
| 11/30 | 1,093 | 1,102 | 1,076 | 1,085 | -0.82% | 22,000 | - | +1.4% | - | - |
| 11/29 | 1,099 | 1,111 | 1,066 | 1,094 | -1.88% | 12,000 | - | +2.24% | - | - |
| 11/28 | 1,122 | 1,138 | 1,114 | 1,115 | -1.93% | 17,000 | - | +4.21% | - | - |
| 11/27 | 1,131 | 1,148 | 1,131 | 1,137 | -1.13% | 25,000 | - | +6.36% | - | - |
| 11/26 | 1,112 | 1,150 | 1,112 | 1,150 | +3.42% | 10,000 | - | +7.88% | - | - |
| 11/22 | 1,141 | 1,141 | 1,112 | 1,112 | -1.24% | 6,000 | - | +4.71% | - | - |
| 11/21 | 1,105 | 1,130 | 1,105 | 1,126 | +1.44% | 24,000 | - | +6.13% | - | - |
| 11/20 | 1,098 | 1,110 | 1,095 | 1,110 | +1.65% | 20,000 | 502億1339万 | +4.91% | 33.59 | 0.63 |
| 11/19 | 1,067 | 1,092 | 1,044 | 1,092 | +3.7% | 13,000 | - | +3.51% | - | - |
| 11/16 | 1,011 | 1,054 | 1,011 | 1,053 | +4.05% | 13,000 | - | 0% | - | - |
| 11/15 | 1,012 | 1,019 | 1,005 | 1,012 | +0.2% | 8,000 | - | -3.98% | - | - |
| 11/14 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 1,000 | - | -4.17% | - | - |
| 11/13 | 1,012 | 1,012 | 1,000 | 1,010 | 0% | 12,000 | - | -4.27% | - | - |
| 11/12 | 1,020 | 1,020 | 1,010 | 1,010 | -2.79% | 6,000 | - | -4.54% | - | - |
| 11/09 | 1,020 | 1,039 | 1,012 | 1,039 | +1.27% | 13,000 | - | -2.17% | - | - |
| 11/08 | 1,027 | 1,034 | 1,026 | 1,026 | -0.48% | 7,000 | - | -3.84% | - | - |
| 11/07 | 1,031 | 1,031 | 1,031 | 1,031 | -0.58% | 2,000 | - | -3.82% | - | - |
| 11/06 | 1,041 | 1,041 | 1,035 | 1,037 | -1.71% | 8,000 | - | -3.8% | - | - |
| 11/05 | 1,055 | 1,055 | 1,055 | 1,055 | -0.38% | 2,000 | - | -2.59% | - | - |
| 11/02 | 1,065 | 1,075 | 1,058 | 1,059 | -0.38% | 37,000 | - | -2.67% | - | - |
| 11/01 | 1,075 | 1,078 | 1,063 | 1,063 | -1.12% | 6,000 | - | -2.66% | - | - |
| 10/31 | 1,096 | 1,096 | 1,062 | 1,075 | -1.65% | 36,000 | - | -1.83% | - | - |
| 10/30 | 1,095 | 1,097 | 1,077 | 1,093 | +1.77% | 77,000 | - | -0.46% | - | - |
| 10/29 | 1,069 | 1,093 | 1,060 | 1,074 | -1.29% | 57,000 | - | -2.36% | - | - |
| 10/26 | 1,068 | 1,096 | 1,068 | 1,088 | +0.18% | 20,000 | - | -1.27% | - | - |
| 10/25 | 1,096 | 1,099 | 1,083 | 1,086 | -0.64% | 22,000 | - | -1.63% | - | - |
| 10/24 | 1,067 | 1,100 | 1,067 | 1,093 | +0.37% | 23,000 | - | -1.26% | - | - |
| 10/23 | 1,065 | 1,093 | 1,051 | 1,089 | +2.25% | 9,000 | - | -1.89% | - | - |
| 10/22 | 1,051 | 1,065 | 1,026 | 1,065 | +1.82% | 13,000 | - | -4.23% | - | - |
| 10/19 | 1,072 | 1,074 | 1,046 | 1,046 | -2.43% | 23,000 | - | -6.02% | - | - |
| 10/18 | 1,081 | 1,093 | 1,069 | 1,072 | +2% | 19,000 | - | -3.77% | - | - |
| 10/17 | 1,049 | 1,070 | 1,049 | 1,051 | +0.29% | 6,000 | - | -5.57% | - | - |
| 10/16 | 1,041 | 1,048 | 1,031 | 1,048 | -0.38% | 25,000 | - | -5.92% | - | - |
| 10/15 | 1,070 | 1,070 | 1,046 | 1,052 | -0.75% | 18,000 | - | -5.48% | - | - |
| 10/12 | 1,019 | 1,060 | 1,015 | 1,060 | +3.21% | 36,000 | - | -4.68% | - | - |
| 10/11 | 1,027 | 1,036 | 1,023 | 1,027 | -0.96% | 38,000 | - | -7.56% | - | - |
| 10/10 | 1,076 | 1,076 | 1,021 | 1,037 | -4.51% | 26,000 | - | -6.58% | - | - |
| 10/09 | 1,106 | 1,114 | 1,085 | 1,086 | -1.54% | 40,000 | - | -2.16% | - | - |
| 10/05 | 1,150 | 1,152 | 1,102 | 1,103 | -4.83% | 19,000 | - | -0.45% | - | - |
| 10/04 | 1,153 | 1,169 | 1,153 | 1,159 | -0.09% | 17,000 | - | +4.7% | - | - |
| 10/03 | 1,168 | 1,170 | 1,157 | 1,160 | -0.09% | 21,000 | - | +4.98% | - | - |
| 10/02 | 1,161 | 1,170 | 1,148 | 1,161 | -0.26% | 12,000 | - | +5.26% | - | - |
| 10/01 | 1,180 | 1,180 | 1,160 | 1,164 | -1.36% | 12,000 | - | +5.53% | - | - |
