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 | 2,380 | 2,387 | 2,337 | 2,367 | -1.38% | 214,400 | 1595億2163万 | +9.94% | 12.64 | 0.67 |
| 03/28 | 2,443 | 2,461 | 2,372 | 2,400 | -0.41% | 234,800 | 1617億4563万 | +12.25% | 12.82 | 0.68 |
| 03/27 | 2,418 | 2,450 | 2,395 | 2,410 | -1.03% | 280,800 | 1624億1957万 | +13.52% | 12.87 | 0.68 |
| 03/26 | 2,381 | 2,458 | 2,359 | 2,435 | +4.02% | 565,600 | 1641億442万 | +15.57% | 13 | 0.69 |
| 03/25 | 2,261 | 2,370 | 2,257 | 2,341 | +3.58% | 440,300 | 1577億6939万 | +12.06% | 12.5 | 0.66 |
| 03/22 | 2,220 | 2,272 | 2,188 | 2,260 | +1.48% | 385,500 | 1523億1047万 | +8.92% | 12.07 | 0.64 |
| 03/21 | 2,207 | 2,235 | 2,192 | 2,227 | +1.88% | 285,800 | 1500億8647万 | +7.9% | 11.89 | 0.63 |
| 03/19 | 2,165 | 2,195 | 2,154 | 2,186 | +1.82% | 168,600 | 1473億2331万 | +6.48% | 11.67 | 0.62 |
| 03/18 | 2,165 | 2,186 | 2,142 | 2,147 | -1.74% | 184,900 | 1446億9495万 | +5.25% | 11.46 | 0.61 |
| 03/15 | 2,171 | 2,204 | 2,146 | 2,185 | +1.35% | 549,000 | 1472億5592万 | +7.64% | 11.67 | 0.62 |
| 03/14 | 2,171 | 2,193 | 2,152 | 2,156 | -1.06% | 588,200 | 1453億149万 | +6.73% | 11.51 | 0.61 |
| 03/13 | 2,135 | 2,198 | 2,115 | 2,179 | +1.07% | 401,900 | 1468億5156万 | +8.46% | 11.64 | 0.62 |
| 03/12 | 2,218 | 2,218 | 2,118 | 2,156 | -3.62% | 468,300 | 1453億149万 | +8.07% | 11.51 | 0.61 |
| 03/11 | 2,144 | 2,238 | 2,120 | 2,237 | +6.83% | 592,600 | 1507億6041万 | +12.98% | 11.95 | 0.63 |
| 03/08 | 2,087 | 2,109 | 2,057 | 2,094 | +0.82% | 545,700 | 1411億2306万 | +6.73% | 11.18 | 0.59 |
| 03/07 | 2,033 | 2,100 | 2,020 | 2,077 | +2.77% | 336,100 | 1399億7737万 | +6.51% | 11.09 | 0.59 |
| 03/06 | 2,023 | 2,035 | 2,004 | 2,021 | -0.1% | 314,100 | 1362億330万 | +4.39% | 10.79 | 0.57 |
| 03/05 | 2,039 | 2,052 | 2,012 | 2,023 | -0.78% | 308,100 | 1363億3809万 | +5.15% | 10.8 | 0.57 |
| 03/04 | 2,018 | 2,059 | 2,005 | 2,039 | +2.26% | 170,600 | 1374億1639万 | +6.64% | 10.89 | 0.58 |
| 03/01 | 1,989 | 2,019 | 1,976 | 1,994 | +0.61% | 189,700 | 1343億8366万 | +5.06% | 10.65 | 0.57 |
| 02/28 | 1,941 | 2,002 | 1,933 | 1,982 | +2.53% | 277,600 | 1335億7493万 | +5.03% | 10.58 | 0.56 |
| 02/27 | 1,978 | 1,980 | 1,926 | 1,933 | -2.23% | 356,400 | 1302億7263万 | +3.15% | 10.32 | 0.55 |
| 02/26 | 2,000 | 2,004 | 1,972 | 1,977 | -2.37% | 223,200 | 1332億3796万 | +6.01% | 10.56 | 0.56 |
| 02/25 | 1,989 | 2,027 | 1,989 | 2,025 | +2.43% | 269,600 | 1364億7288万 | +9.28% | 10.81 | 0.57 |
| 02/22 | 1,990 | 2,010 | 1,977 | 1,977 | -0.65% | 319,300 | 1332億3796万 | +7.5% | 10.56 | 0.56 |
| 02/21 | 2,020 | 2,022 | 1,987 | 1,990 | -1.78% | 396,500 | 1341億1409万 | +9.04% | 10.63 | 0.56 |
| 02/20 | 2,005 | 2,030 | 1,999 | 2,026 | +1.05% | 304,200 | 1365億4027万 | +11.93% | 10.82 | 0.57 |
| 02/19 | 1,990 | 2,018 | 1,980 | 2,005 | +0.75% | 399,100 | 1351億2500万 | +11.7% | 10.71 | 0.57 |
| 02/18 | 2,037 | 2,037 | 1,969 | 1,990 | -0.35% | 579,800 | 1341億1409万 | +11.73% | 10.63 | 0.56 |
| 02/15 | 1,972 | 2,020 | 1,951 | 1,997 | +1.32% | 461,400 | 1345億8584万 | +13.02% | 10.66 | 0.57 |
| 02/14 | 1,968 | 2,016 | 1,952 | 1,971 | +1.13% | 546,800 | 1328億3360万 | +12.44% | 10.52 | 0.56 |
| 02/13 | 2,015 | 2,055 | 1,936 | 1,949 | +4.34% | 864,100 | 1313億5093万 | +12.14% | 10.41 | 0.55 |
| 02/12 | 1,899 | 1,970 | 1,846 | 1,868 | -1.01% | 405,800 | 1258億9202万 | +8.16% | 9.97 | 0.53 |
| 02/08 | 1,917 | 1,925 | 1,880 | 1,887 | -3.53% | 410,700 | 1271億7250万 | +9.84% | 10.08 | 0.54 |
| 02/07 | 1,886 | 1,956 | 1,877 | 1,956 | +3.82% | 512,000 | 1318億2269万 | +14.45% | 10.44 | 0.55 |
| 02/06 | 1,899 | 1,999 | 1,884 | 1,884 | +3.46% | 591,000 | 1269億7032万 | +11.15% | 10.06 | 0.53 |
| 02/05 | 1,788 | 1,842 | 1,786 | 1,821 | +1.79% | 202,300 | 1227億2450万 | +8.14% | 9.72 | 0.52 |
| 02/04 | 1,805 | 1,810 | 1,777 | 1,789 | +0.45% | 139,800 | 1205億6789万 | +6.93% | 9.55 | 0.51 |
| 02/01 | 1,780 | 1,803 | 1,769 | 1,781 | -0.5% | 275,800 | 1200億2874万 | +7.16% | 9.51 | 0.51 |
| 01/31 | 1,710 | 1,790 | 1,710 | 1,790 | +3.47% | 206,200 | 1206億3528万 | +8.16% | 9.56 | 0.51 |
| 01/30 | 1,730 | 1,735 | 1,711 | 1,730 | +1.11% | 219,000 | 1165億9164万 | +5.23% | 9.24 | 0.49 |
| 01/29 | 1,720 | 1,727 | 1,708 | 1,711 | -0.52% | 174,900 | 1153億1116万 | +4.58% | 9.14 | 0.49 |
| 01/28 | 1,734 | 1,735 | 1,705 | 1,720 | +1.12% | 224,600 | 1159億1770万 | +5.72% | 9.18 | 0.49 |
| 01/25 | 1,726 | 1,743 | 1,690 | 1,701 | -1.1% | 309,400 | 1146億3722万 | +5.19% | 9.08 | 0.48 |
| 01/24 | 1,665 | 1,720 | 1,650 | 1,720 | +3.68% | 185,000 | 1159億1770万 | +6.9% | 9.18 | 0.49 |
| 01/23 | 1,705 | 1,705 | 1,646 | 1,659 | -2.7% | 206,000 | 1118億667万 | +3.56% | 8.86 | 0.47 |
| 01/22 | 1,700 | 1,743 | 1,685 | 1,705 | +1.37% | 243,600 | 1149億679万 | +6.76% | 9.1 | 0.48 |
| 01/21 | 1,683 | 1,696 | 1,671 | 1,682 | +0.72% | 112,000 | 1133億5673万 | +5.72% | 8.98 | 0.48 |
| 01/18 | 1,656 | 1,704 | 1,656 | 1,670 | +2.83% | 237,200 | 1125億4800万 | +5.43% | 8.92 | 0.47 |
| 01/17 | 1,632 | 1,650 | 1,621 | 1,624 | -0.06% | 207,900 | 1094億4788万 | +2.98% | 8.67 | 0.46 |
| 01/16 | 1,615 | 1,633 | 1,614 | 1,625 | -0.61% | 194,600 | 1095億1527万 | +3.37% | 8.68 | 0.46 |
| 01/15 | 1,629 | 1,655 | 1,612 | 1,635 | -1.39% | 212,900 | 1101億8921万 | +4.41% | 8.73 | 0.46 |
| 01/11 | 1,653 | 1,669 | 1,645 | 1,658 | +1.47% | 107,800 | 1117億3927万 | +6.28% | 8.85 | 0.47 |
| 01/10 | 1,647 | 1,661 | 1,625 | 1,634 | -0.79% | 108,400 | 1101億2182万 | +5.15% | 8.73 | 0.46 |
| 01/09 | 1,620 | 1,660 | 1,606 | 1,647 | +2.55% | 132,500 | 1109億9794万 | +6.33% | 8.79 | 0.47 |
| 01/08 | 1,663 | 1,666 | 1,604 | 1,606 | -3.49% | 271,100 | 1082億3478万 | +4.08% | 8.58 | 0.46 |
| 01/07 | 1,656 | 1,677 | 1,640 | 1,664 | +0.73% | 191,000 | 1121億4364万 | +8.19% | 8.89 | 0.47 |
| 01/04 | 1,671 | 1,683 | 1,615 | 1,652 | 0% | 233,900 | 1113億3491万 | +7.97% | 8.82 | 0.47 |
| 2012 |
| 12/28 | 1,629 | 1,666 | 1,603 | 1,652 | +1.91% | 155,300 | - | +8.4% | - | - |
| 12/27 | 1,601 | 1,633 | 1,585 | 1,621 | +0.56% | 245,600 | - | +6.86% | - | - |
| 12/26 | 1,560 | 1,612 | 1,547 | 1,612 | +5.43% | 313,700 | - | +6.83% | - | - |
| 12/25 | 1,575 | 1,576 | 1,521 | 1,529 | -0.33% | 109,500 | - | +1.73% | - | - |
| 12/21 | 1,576 | 1,582 | 1,534 | 1,534 | -3.03% | 309,500 | - | +2.4% | - | - |
| 12/20 | 1,525 | 1,584 | 1,525 | 1,582 | +2.99% | 394,500 | - | +5.89% | - | - |
| 12/19 | 1,526 | 1,543 | 1,495 | 1,536 | +0.72% | 341,600 | - | +3.36% | - | - |
| 12/18 | 1,497 | 1,526 | 1,497 | 1,525 | +3.18% | 249,400 | - | +3.11% | - | - |
| 12/17 | 1,487 | 1,500 | 1,465 | 1,478 | -0.14% | 176,100 | - | +0.41% | - | - |
| 12/14 | 1,471 | 1,504 | 1,471 | 1,480 | -1.6% | 314,400 | - | +0.68% | - | - |
| 12/13 | 1,515 | 1,524 | 1,489 | 1,504 | -1.7% | 273,000 | - | +2.45% | - | - |
| 12/12 | 1,540 | 1,552 | 1,522 | 1,530 | -1.23% | 315,900 | - | +4.37% | - | - |
| 12/11 | 1,524 | 1,557 | 1,516 | 1,549 | +0.91% | 239,100 | - | +5.73% | - | - |
| 12/10 | 1,527 | 1,545 | 1,517 | 1,535 | +0.92% | 179,800 | - | +4.92% | - | - |
| 12/07 | 1,505 | 1,549 | 1,505 | 1,521 | +1.33% | 266,900 | - | +3.82% | - | - |
| 12/06 | 1,492 | 1,508 | 1,490 | 1,501 | +1.35% | 200,500 | - | +2.39% | - | - |
| 12/05 | 1,477 | 1,493 | 1,464 | 1,481 | -0.67% | 313,300 | - | +0.82% | - | - |
| 12/04 | 1,498 | 1,503 | 1,486 | 1,491 | +0.74% | 97,300 | - | +1.22% | - | - |
| 12/03 | 1,504 | 1,510 | 1,479 | 1,480 | -1.27% | 159,800 | - | +0.27% | - | - |
| 11/30 | 1,511 | 1,518 | 1,492 | 1,499 | -1.38% | 187,000 | - | +1.22% | - | - |
| 11/29 | 1,491 | 1,523 | 1,485 | 1,520 | +1.95% | 133,500 | - | +2.36% | - | - |
| 11/28 | 1,487 | 1,495 | 1,465 | 1,491 | +0.54% | 99,600 | - | +0.2% | - | - |
| 11/27 | 1,434 | 1,495 | 1,427 | 1,483 | +0.47% | 184,800 | - | -0.54% | - | - |
| 11/26 | 1,498 | 1,504 | 1,475 | 1,476 | -0.94% | 192,900 | - | -1.27% | - | - |
| 11/22 | 1,482 | 1,494 | 1,471 | 1,490 | +1.71% | 216,200 | - | -0.67% | - | - |
| 11/21 | 1,447 | 1,470 | 1,435 | 1,465 | +1.81% | 176,500 | - | -2.46% | - | - |
| 11/20 | 1,444 | 1,444 | 1,418 | 1,439 | -0.35% | 175,300 | - | -4.39% | - | - |
| 11/19 | 1,447 | 1,449 | 1,422 | 1,444 | +1.91% | 154,000 | - | -4.31% | - | - |
| 11/16 | 1,410 | 1,419 | 1,396 | 1,417 | -0.35% | 176,500 | - | -6.35% | - | - |
| 11/15 | 1,419 | 1,426 | 1,390 | 1,422 | +1.86% | 244,100 | - | -6.26% | - | - |
| 11/14 | 1,365 | 1,399 | 1,358 | 1,396 | +2.95% | 217,300 | - | -8.16% | - | - |
| 11/13 | 1,377 | 1,388 | 1,343 | 1,356 | -0.15% | 212,800 | - | -10.97% | - | - |
| 11/12 | 1,400 | 1,405 | 1,343 | 1,358 | -4.03% | 276,700 | - | -11.18% | - | - |
| 11/09 | 1,420 | 1,430 | 1,412 | 1,415 | -1.05% | 177,600 | - | -7.7% | - | - |
| 11/08 | 1,457 | 1,458 | 1,415 | 1,430 | -2.59% | 315,700 | - | -6.78% | - | - |
| 11/07 | 1,509 | 1,509 | 1,461 | 1,468 | -2.07% | 188,200 | - | -4.3% | - | - |
| 11/06 | 1,491 | 1,506 | 1,466 | 1,499 | -0.33% | 201,800 | - | -2.22% | - | - |
| 11/05 | 1,540 | 1,551 | 1,495 | 1,504 | -4.08% | 323,600 | - | -1.76% | - | - |
| 11/02 | 1,544 | 1,583 | 1,543 | 1,568 | +1.1% | 103,200 | - | +2.42% | - | - |
| 11/01 | 1,570 | 1,578 | 1,532 | 1,551 | -1.65% | 154,300 | - | +1.44% | - | - |
| 10/31 | 1,579 | 1,599 | 1,572 | 1,577 | -0.06% | 121,800 | - | +3.27% | - | - |
| 10/30 | 1,588 | 1,598 | 1,570 | 1,578 | -0.32% | 99,200 | - | +3.41% | - | - |
