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 | 1,995 | 2,046 | 1,994 | 2,030 | +2.73% | 204,000 | 1600億8969万 | +4.32% | 9.89 | 1.39 |
| 02/27 | 2,040 | 2,040 | 1,974 | 1,976 | -3.14% | 210,900 | 1558億3115万 | +1.8% | 9.63 | 1.35 |
| 02/26 | 2,027 | 2,079 | 2,020 | 2,040 | -0.78% | 391,600 | 1608億7831万 | +5.26% | 9.94 | 1.39 |
| 02/25 | 2,120 | 2,158 | 2,045 | 2,056 | +0.78% | 576,100 | 1621億4010万 | +6.42% | 10.02 | 1.41 |
| 02/22 | 2,008 | 2,050 | 1,983 | 2,040 | +0.44% | 301,900 | 1608億7831万 | +5.86% | 9.94 | 1.39 |
| 02/21 | 2,000 | 2,112 | 1,995 | 2,031 | +2.89% | 607,300 | 1601億6855万 | +5.67% | 9.89 | 1.39 |
| 02/20 | 1,935 | 1,994 | 1,912 | 1,974 | +4.06% | 350,000 | 1556億7343万 | +2.97% | 9.62 | 1.35 |
| 02/19 | 1,917 | 1,917 | 1,880 | 1,897 | -1.04% | 212,800 | 1496億106万 | -0.99% | 9.24 | 1.3 |
| 02/18 | 1,881 | 1,919 | 1,881 | 1,917 | +1.43% | 158,600 | 1511億7830万 | +0.05% | 9.34 | 1.31 |
| 02/15 | 1,900 | 1,914 | 1,872 | 1,890 | -0.53% | 235,100 | 1490億4902万 | -1.36% | 9.21 | 1.29 |
| 02/14 | 1,888 | 1,915 | 1,882 | 1,900 | +0.16% | 150,300 | 1498億3764万 | -0.99% | 9.26 | 1.3 |
| 02/13 | 1,885 | 1,919 | 1,882 | 1,897 | +0.69% | 145,400 | 1496億106万 | -1.04% | 9.24 | 1.3 |
| 02/12 | 1,906 | 1,929 | 1,883 | 1,884 | -1.15% | 214,700 | 1485億7585万 | -1.67% | 9.18 | 1.29 |
| 02/08 | 1,931 | 1,945 | 1,899 | 1,906 | -0.83% | 184,700 | 1503億1081万 | -0.42% | 9.29 | 1.3 |
| 02/07 | 1,930 | 1,937 | 1,910 | 1,922 | +0.16% | 193,900 | 1515億7261万 | +0.58% | 9.36 | 1.31 |
| 02/06 | 1,921 | 1,939 | 1,913 | 1,919 | +0.37% | 75,700 | 1513億3602万 | +0.68% | 9.35 | 1.31 |
| 02/05 | 1,931 | 1,941 | 1,911 | 1,912 | -1.34% | 110,000 | 1507億8399万 | +0.53% | 9.32 | 1.31 |
| 02/04 | 1,944 | 1,964 | 1,929 | 1,938 | -0.56% | 114,100 | 1528億3440万 | +2.11% | 9.44 | 1.32 |
| 02/01 | 1,952 | 1,988 | 1,943 | 1,949 | -0.05% | 231,800 | 1537億188万 | +2.9% | 9.5 | 1.33 |
| 01/31 | 1,945 | 1,962 | 1,927 | 1,950 | -0.05% | 132,200 | 1537億8074万 | +3.17% | 9.5 | 1.33 |
| 01/30 | 1,931 | 1,987 | 1,930 | 1,951 | +0.93% | 228,700 | 1538億5960万 | +3.5% | 9.51 | 1.33 |
| 01/29 | 1,934 | 1,967 | 1,930 | 1,933 | -0.46% | 163,500 | 1524億4009万 | +2.76% | 9.42 | 1.32 |
| 01/28 | 1,914 | 1,987 | 1,914 | 1,942 | +2.32% | 300,200 | 1531億4984万 | +3.46% | 9.46 | 1.33 |
| 01/25 | 1,922 | 1,943 | 1,888 | 1,898 | -0.58% | 245,300 | 1496億7992万 | +1.28% | 9.25 | 1.3 |
| 01/24 | 1,876 | 1,918 | 1,871 | 1,909 | +1.01% | 168,900 | 1505億4740万 | +1.98% | 9.3 | 1.3 |
| 01/23 | 1,898 | 1,904 | 1,875 | 1,890 | -0.42% | 168,700 | 1490億4902万 | +0.96% | 9.21 | 1.29 |
| 01/22 | 1,912 | 1,931 | 1,887 | 1,898 | -0.42% | 109,000 | 1496億7992万 | +1.44% | 9.25 | 1.3 |
| 01/21 | 1,920 | 1,922 | 1,902 | 1,906 | -0.57% | 99,100 | 1503億1081万 | +1.87% | 9.29 | 1.3 |
| 01/18 | 1,922 | 1,930 | 1,898 | 1,917 | +0.1% | 138,800 | 1511億7830万 | +2.51% | 9.34 | 1.31 |
| 01/17 | 1,911 | 1,922 | 1,890 | 1,915 | +0.05% | 139,200 | 1510億2057万 | +2.46% | 9.33 | 1.31 |
| 01/16 | 1,945 | 1,953 | 1,910 | 1,914 | -1.59% | 184,800 | 1509億4171万 | +2.46% | 9.32 | 1.31 |
| 01/15 | 1,921 | 2,025 | 1,920 | 1,945 | +3.02% | 446,400 | 1533億8643万 | +4.18% | 9.48 | 1.33 |
| 01/11 | 1,923 | 1,924 | 1,881 | 1,888 | -1.82% | 359,600 | 1488億9130万 | +1.29% | 9.2 | 1.29 |
| 01/10 | 1,952 | 1,967 | 1,905 | 1,923 | -1.74% | 264,600 | 1516億5147万 | +3.28% | 9.37 | 1.31 |
| 01/09 | 1,899 | 1,985 | 1,896 | 1,957 | +4.71% | 395,800 | 1543億3277万 | +5.27% | 9.53 | 1.34 |
| 01/08 | 1,900 | 1,938 | 1,864 | 1,869 | -0.21% | 316,000 | 1473億9292万 | +0.81% | 9.11 | 1.28 |
| 01/07 | 1,834 | 1,892 | 1,815 | 1,873 | +2.07% | 283,900 | 1477億837万 | +1.13% | 9.13 | 1.28 |
| 01/04 | 1,831 | 1,847 | 1,796 | 1,835 | +0.94% | 160,300 | 1447億1162万 | -0.92% | 8.94 | 1.25 |
| 2012 |
| 12/28 | 1,815 | 1,823 | 1,796 | 1,818 | +0.72% | 116,600 | - | -2.1% | - | - |
| 12/27 | 1,830 | 1,830 | 1,801 | 1,805 | -0.61% | 126,900 | - | -3.17% | - | - |
| 12/26 | 1,817 | 1,829 | 1,788 | 1,816 | -0.11% | 147,700 | - | -2.94% | - | - |
| 12/25 | 1,845 | 1,860 | 1,817 | 1,818 | -0.6% | 145,200 | - | -3.19% | - | - |
| 12/21 | 1,840 | 1,856 | 1,816 | 1,829 | -0.6% | 218,300 | - | -2.92% | - | - |
| 12/20 | 1,841 | 1,852 | 1,831 | 1,840 | -0.11% | 176,000 | - | -2.54% | - | - |
| 12/19 | 1,840 | 1,863 | 1,833 | 1,842 | +0.11% | 304,800 | - | -2.64% | - | - |
| 12/18 | 1,847 | 1,868 | 1,837 | 1,840 | -0.43% | 226,400 | - | -2.9% | - | - |
| 12/17 | 1,854 | 1,881 | 1,838 | 1,848 | -0.27% | 214,900 | - | -2.58% | - | - |
| 12/14 | 1,850 | 1,872 | 1,834 | 1,853 | -0.38% | 232,600 | - | -2.47% | - | - |
| 12/13 | 1,900 | 1,912 | 1,850 | 1,860 | -1.69% | 199,300 | - | -2.26% | - | - |
| 12/12 | 1,875 | 1,909 | 1,872 | 1,892 | +0.85% | 214,600 | - | -0.79% | - | - |
| 12/11 | 1,886 | 1,896 | 1,869 | 1,876 | -0.53% | 201,200 | - | -1.78% | - | - |
| 12/10 | 1,898 | 1,902 | 1,883 | 1,886 | 0% | 129,300 | - | -1.41% | - | - |
| 12/07 | 1,892 | 1,898 | 1,876 | 1,886 | -0.21% | 145,000 | - | -1.62% | - | - |
| 12/06 | 1,913 | 1,916 | 1,885 | 1,890 | -0.58% | 227,000 | - | -1.56% | - | - |
| 12/05 | 1,904 | 1,934 | 1,897 | 1,901 | +0.37% | 300,000 | - | -1.09% | - | - |
| 12/04 | 1,849 | 1,895 | 1,846 | 1,894 | +2.43% | 244,100 | - | -1.56% | - | - |
| 12/03 | 1,870 | 1,870 | 1,845 | 1,849 | +0.6% | 254,400 | - | -4.05% | - | - |
| 11/30 | 1,856 | 1,856 | 1,821 | 1,838 | -0.92% | 245,900 | 1449億4820万 | -4.87% | 8.95 | 1.26 |
| 11/29 | 1,838 | 1,869 | 1,838 | 1,855 | +1.15% | 206,800 | - | -4.33% | - | - |
| 11/28 | 1,828 | 1,872 | 1,820 | 1,834 | +0.33% | 350,600 | - | -5.61% | - | - |
| 11/27 | 1,864 | 1,874 | 1,801 | 1,828 | -2.04% | 941,200 | - | -6.11% | - | - |
| 11/26 | 1,947 | 1,953 | 1,864 | 1,866 | -4.6% | 515,400 | - | -4.36% | - | - |
| 11/22 | 1,990 | 1,995 | 1,949 | 1,956 | -1.66% | 430,700 | - | +0.15% | - | - |
| 11/21 | 1,997 | 2,001 | 1,976 | 1,989 | -0.1% | 305,800 | - | +1.95% | - | - |
| 11/20 | 1,990 | 2,002 | 1,972 | 1,991 | +0.05% | 377,200 | - | +2.15% | - | - |
| 11/19 | 1,981 | 1,993 | 1,969 | 1,990 | +1.02% | 265,700 | - | +2.26% | - | - |
| 11/16 | 1,938 | 1,970 | 1,938 | 1,970 | +1.7% | 323,500 | - | +1.34% | - | - |
| 11/15 | 1,925 | 1,960 | 1,915 | 1,937 | +0.78% | 312,200 | - | -0.36% | - | - |
| 11/14 | 1,921 | 1,927 | 1,902 | 1,922 | +0.05% | 150,300 | - | -1.13% | - | - |
| 11/13 | 1,898 | 1,930 | 1,888 | 1,921 | +1.21% | 364,900 | - | -1.28% | - | - |
| 11/12 | 1,913 | 1,914 | 1,898 | 1,898 | -0.63% | 264,200 | - | -2.67% | - | - |
| 11/09 | 1,931 | 1,933 | 1,906 | 1,910 | -1.09% | 349,400 | - | -2.2% | - | - |
| 11/08 | 1,963 | 1,964 | 1,928 | 1,931 | -1.63% | 247,000 | - | -1.33% | - | - |
| 11/07 | 1,968 | 1,974 | 1,951 | 1,963 | -0.2% | 286,000 | - | +0.87% | - | - |
| 11/06 | 1,959 | 1,975 | 1,940 | 1,967 | +0.41% | 318,300 | - | +1.76% | - | - |
| 11/05 | 1,982 | 1,984 | 1,943 | 1,959 | -1.16% | 286,900 | - | +1.98% | - | - |
| 11/02 | 1,971 | 2,011 | 1,971 | 1,982 | +1.43% | 408,800 | - | +3.77% | - | - |
| 11/01 | 1,939 | 1,959 | 1,923 | 1,954 | +0.77% | 193,100 | - | +2.9% | - | - |
| 10/31 | 1,956 | 1,961 | 1,927 | 1,939 | -0.87% | 320,300 | - | +2.7% | - | - |
| 10/30 | 1,980 | 1,989 | 1,949 | 1,956 | -1.01% | 339,400 | - | +4.21% | - | - |
| 10/29 | 1,977 | 1,989 | 1,972 | 1,976 | -0.05% | 234,600 | - | +5.89% | - | - |
| 10/26 | 1,997 | 2,004 | 1,977 | 1,977 | -1% | 324,000 | - | +6.69% | - | - |
| 10/25 | 1,951 | 1,997 | 1,942 | 1,997 | +1.37% | 266,400 | - | +8.53% | - | - |
| 10/24 | 1,923 | 1,977 | 1,923 | 1,970 | +2.44% | 415,400 | - | +7.95% | - | - |
| 10/23 | 1,918 | 1,928 | 1,917 | 1,923 | +0.1% | 261,100 | - | +6.13% | - | - |
| 10/22 | 1,918 | 1,929 | 1,913 | 1,921 | +0.21% | 278,000 | - | +6.72% | - | - |
| 10/19 | 1,912 | 1,930 | 1,906 | 1,917 | -0.31% | 505,400 | - | +7.21% | - | - |
| 10/18 | 1,939 | 1,950 | 1,914 | 1,923 | -0.77% | 414,000 | - | +8.34% | - | - |
| 10/17 | 1,908 | 1,940 | 1,895 | 1,938 | +1.63% | 549,700 | - | +9.93% | - | - |
| 10/16 | 1,930 | 1,938 | 1,905 | 1,907 | -2.15% | 626,700 | - | +9.03% | - | - |
| 10/15 | 1,951 | 1,956 | 1,940 | 1,949 | -0.1% | 353,200 | - | +12.2% | - | - |
| 10/12 | 1,941 | 1,966 | 1,934 | 1,951 | +0.36% | 320,700 | - | +13.23% | - | - |
| 10/11 | 1,953 | 1,958 | 1,941 | 1,944 | -1.72% | 470,600 | - | +13.88% | - | - |
| 10/10 | 1,987 | 2,001 | 1,972 | 1,978 | -1.74% | 304,100 | - | +16.83% | - | - |
| 10/09 | 1,980 | 2,068 | 1,978 | 2,013 | +1.36% | 849,300 | - | +20.11% | - | - |
| 10/05 | 1,989 | 2,000 | 1,962 | 1,986 | -1.34% | 784,300 | - | +19.93% | - | - |
| 10/04 | 1,916 | 2,028 | 1,881 | 2,013 | +23.04% | 1,614,000 | - | +22.97% | - | - |
| 10/03 | 1,614 | 1,647 | 1,610 | 1,636 | -1.09% | 296,600 | - | +1.18% | - | - |
| 10/02 | 1,671 | 1,686 | 1,648 | 1,654 | -0.48% | 120,000 | - | +2.54% | - | - |
| 10/01 | 1,661 | 1,669 | 1,638 | 1,662 | -1.31% | 248,800 | - | +3.36% | - | - |
