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 | 3,855 | 3,870 | 3,805 | 3,805 | -1.3% | 22,400 | 726億6707万 | -1.37% | 11.33 | 0.43 |
| 03/28 | 3,830 | 3,860 | 3,810 | 3,855 | +0.65% | 20,400 | 736億2196万 | -0.05% | 11.48 | 0.44 |
| 03/27 | 3,835 | 3,850 | 3,825 | 3,830 | -0.65% | 12,200 | 731億4452万 | -0.65% | 11.4 | 0.44 |
| 03/26 | 3,850 | 3,870 | 3,810 | 3,855 | 0% | 19,100 | 736億2196万 | +0.05% | 11.48 | 0.44 |
| 03/25 | 3,870 | 3,900 | 3,830 | 3,855 | +0.13% | 25,500 | 736億2196万 | +0.16% | 11.48 | 0.44 |
| 03/22 | 3,985 | 4,000 | 3,850 | 3,850 | -3.39% | 26,500 | 735億2647万 | +0.26% | 11.46 | 0.44 |
| 03/21 | 3,895 | 4,000 | 3,895 | 3,985 | +2.44% | 26,500 | 761億467万 | +3.94% | 11.86 | 0.45 |
| 03/19 | 3,925 | 3,955 | 3,875 | 3,890 | +0.78% | 32,100 | 742億9038万 | +1.65% | 11.58 | 0.44 |
| 03/18 | 3,945 | 3,965 | 3,850 | 3,860 | -2.15% | 26,200 | 737億1745万 | +0.89% | 11.49 | 0.44 |
| 03/15 | 3,900 | 3,965 | 3,895 | 3,945 | +2.33% | 27,800 | 753億4076万 | +3.16% | 11.74 | 0.45 |
| 03/14 | 3,905 | 3,915 | 3,835 | 3,855 | -0.9% | 24,800 | 736億2196万 | +0.92% | 11.48 | 0.44 |
| 03/13 | 3,910 | 3,965 | 3,870 | 3,890 | -1.27% | 15,600 | 742億9038万 | +1.78% | 11.58 | 0.44 |
| 03/12 | 4,045 | 4,080 | 3,940 | 3,940 | -2.11% | 31,300 | 752億4527万 | +3.2% | 11.73 | 0.45 |
| 03/11 | 3,965 | 4,095 | 3,950 | 4,025 | +2.29% | 29,000 | 768億6858万 | +5.5% | 11.98 | 0.46 |
| 03/08 | 3,915 | 3,965 | 3,905 | 3,935 | +0.64% | 56,900 | 751億4978万 | +3.31% | 11.71 | 0.45 |
| 03/07 | 3,955 | 3,955 | 3,880 | 3,910 | -0.13% | 16,600 | 746億7234万 | +2.79% | 11.64 | 0.44 |
| 03/06 | 3,920 | 4,000 | 3,900 | 3,915 | +1.69% | 19,300 | 747億6783万 | +2.97% | 11.66 | 0.45 |
| 03/05 | 3,935 | 4,040 | 3,840 | 3,850 | -2.16% | 25,100 | 735億2647万 | +1.34% | 11.46 | 0.44 |
| 03/04 | 3,895 | 3,980 | 3,835 | 3,935 | +3.42% | 41,400 | 751億4978万 | +3.58% | 11.71 | 0.45 |
| 03/01 | 3,705 | 3,840 | 3,700 | 3,805 | +1.74% | 17,600 | 726億6707万 | +0.26% | 11.33 | 0.43 |
| 02/28 | 3,700 | 3,775 | 3,700 | 3,740 | +2.19% | 25,800 | 714億2571万 | -1.45% | 11.13 | 0.43 |
| 02/27 | 3,770 | 3,770 | 3,660 | 3,660 | -2.4% | 25,100 | 698億9789万 | -3.58% | 10.9 | 0.42 |
| 02/26 | 3,765 | 3,775 | 3,710 | 3,750 | -1.06% | 22,200 | 716億1669万 | -1.34% | 11.16 | 0.43 |
| 02/25 | 3,800 | 3,895 | 3,765 | 3,790 | +1.88% | 25,300 | 723億8060万 | -0.45% | 11.28 | 0.43 |
| 02/22 | 3,770 | 3,780 | 3,685 | 3,720 | -1.33% | 25,300 | 710億4376万 | -2.34% | 11.07 | 0.42 |
| 02/21 | 3,810 | 3,875 | 3,750 | 3,770 | -1.18% | 23,700 | 719億9865万 | -1.1% | 11.22 | 0.43 |
| 02/20 | 3,790 | 3,835 | 3,750 | 3,815 | +0.93% | 22,000 | 728億5805万 | +0.03% | 11.36 | 0.43 |
| 02/19 | 3,755 | 3,795 | 3,735 | 3,780 | +0.8% | 19,300 | 721億8963万 | -0.92% | 11.25 | 0.43 |
| 02/18 | 3,655 | 3,775 | 3,650 | 3,750 | +3.16% | 33,000 | 716億1669万 | -1.76% | 11.16 | 0.43 |
| 02/15 | 3,705 | 3,715 | 3,565 | 3,635 | -1.89% | 27,700 | 694億2045万 | -4.89% | 10.82 | 0.41 |
| 02/14 | 3,805 | 3,805 | 3,705 | 3,705 | -2.76% | 18,800 | 707億5729万 | -3.24% | 11.03 | 0.42 |
| 02/13 | 3,830 | 3,885 | 3,780 | 3,810 | -1.17% | 22,200 | 727億6256万 | -0.57% | 11.34 | 0.43 |
| 02/12 | 3,840 | 3,985 | 3,840 | 3,855 | +1.31% | 29,200 | 736億2196万 | +0.63% | 11.48 | 0.44 |
| 02/08 | 3,880 | 3,915 | 3,800 | 3,805 | -1.55% | 22,700 | 726億6707万 | -0.68% | 11.33 | 0.43 |
| 02/07 | 3,890 | 3,950 | 3,850 | 3,865 | -0.64% | 25,400 | 738億1294万 | +0.91% | 11.51 | 0.44 |
| 02/06 | 3,845 | 3,915 | 3,815 | 3,890 | +2.37% | 26,200 | 742億9038万 | +1.67% | 11.58 | 0.44 |
| 02/05 | 3,800 | 3,905 | 3,790 | 3,800 | -1.3% | 30,300 | 725億7158万 | -0.58% | 11.31 | 0.43 |
| 02/04 | 3,855 | 3,950 | 3,835 | 3,850 | -0.65% | 30,700 | 735億2647万 | +0.89% | 11.46 | 0.44 |
| 02/01 | 3,875 | 3,890 | 3,850 | 3,875 | +1.31% | 19,000 | 740億392万 | +1.63% | 11.54 | 0.44 |
| 01/31 | 3,865 | 3,865 | 3,770 | 3,825 | -1.03% | 23,600 | 730億4903万 | +0.5% | 11.39 | 0.43 |
| 01/30 | 3,840 | 3,895 | 3,835 | 3,865 | +0.65% | 13,300 | 738億1294万 | +1.76% | 11.51 | 0.44 |
| 01/29 | 3,800 | 3,870 | 3,790 | 3,840 | +0.26% | 22,200 | 733億3549万 | +1.43% | 11.43 | 0.44 |
| 01/28 | 3,890 | 3,890 | 3,830 | 3,830 | -0.52% | 13,700 | 731億4452万 | +1.51% | 11.4 | 0.44 |
| 01/25 | 3,850 | 3,880 | 3,815 | 3,850 | +1.45% | 28,700 | 735億2647万 | +2.5% | 11.46 | 0.44 |
| 01/24 | 3,730 | 3,805 | 3,720 | 3,795 | +0.8% | 21,600 | 724億7609万 | +1.55% | 11.3 | 0.43 |
| 01/23 | 3,795 | 3,820 | 3,760 | 3,765 | -0.79% | 14,800 | 719億316万 | +1.21% | 11.21 | 0.43 |
| 01/22 | 3,885 | 3,885 | 3,730 | 3,795 | -2.32% | 21,300 | 724億7609万 | +2.43% | 11.3 | 0.43 |
| 01/21 | 3,860 | 3,885 | 3,830 | 3,885 | +0.78% | 13,700 | 741億9489万 | +5.34% | 11.57 | 0.44 |
| 01/18 | 3,855 | 3,870 | 3,825 | 3,855 | +1.85% | 31,000 | 736億2196万 | +5.16% | 11.48 | 0.44 |
| 01/17 | 3,840 | 3,850 | 3,720 | 3,785 | -0.92% | 31,400 | 722億8512万 | +3.76% | 11.27 | 0.43 |
| 01/16 | 3,825 | 3,845 | 3,800 | 3,820 | -0.78% | 30,400 | 729億5354万 | +5.23% | 11.37 | 0.43 |
| 01/15 | 3,890 | 3,900 | 3,820 | 3,850 | +0.79% | 22,000 | 735億2647万 | +6.59% | 11.46 | 0.44 |
| 01/11 | 3,900 | 3,900 | 3,820 | 3,820 | -1.29% | 15,500 | 729億5354万 | +6.29% | 11.37 | 0.43 |
| 01/10 | 3,820 | 3,915 | 3,810 | 3,870 | +1.04% | 32,000 | 739億843万 | +8.4% | 11.52 | 0.44 |
| 01/09 | 3,720 | 3,875 | 3,720 | 3,830 | +1.46% | 33,600 | 731億4452万 | +8.01% | 11.4 | 0.44 |
| 01/08 | 3,750 | 3,850 | 3,740 | 3,775 | -0.4% | 28,400 | 720億9414万 | +7.12% | 11.24 | 0.43 |
| 01/07 | 3,890 | 3,895 | 3,760 | 3,790 | -1.69% | 20,600 | 723億8060万 | +8.07% | 11.28 | 0.43 |
| 01/04 | 3,840 | 3,890 | 3,810 | 3,855 | +2.25% | 28,600 | 736億2196万 | +10.55% | 11.48 | 0.44 |
| 2012 |
| 12/28 | 3,785 | 3,785 | 3,720 | 3,770 | 0% | 12,600 | - | +8.71% | - | - |
| 12/27 | 3,775 | 3,785 | 3,705 | 3,770 | -0.13% | 15,500 | - | +9.28% | - | - |
| 12/26 | 3,665 | 3,790 | 3,660 | 3,775 | +3% | 15,300 | - | +10.03% | - | - |
| 12/25 | 3,795 | 3,795 | 3,655 | 3,665 | -3.04% | 21,700 | - | +7.51% | - | - |
| 12/21 | 3,715 | 3,790 | 3,695 | 3,780 | +2.3% | 34,300 | - | +11.6% | - | - |
| 12/20 | 3,640 | 3,735 | 3,620 | 3,695 | +1.93% | 31,300 | - | +9.97% | - | - |
| 12/19 | 3,600 | 3,650 | 3,580 | 3,625 | +1.83% | 23,200 | - | +8.31% | - | - |
| 12/18 | 3,530 | 3,660 | 3,530 | 3,560 | +1.14% | 38,500 | - | +6.81% | - | - |
| 12/17 | 3,455 | 3,555 | 3,450 | 3,520 | +3.83% | 31,200 | - | +5.96% | - | - |
| 12/14 | 3,410 | 3,410 | 3,380 | 3,390 | +0.3% | 35,700 | - | +2.14% | - | - |
| 12/13 | 3,400 | 3,420 | 3,380 | 3,380 | -0.15% | 17,500 | - | +1.72% | - | - |
| 12/12 | 3,440 | 3,445 | 3,375 | 3,385 | -0.15% | 26,200 | - | +1.59% | - | - |
| 12/11 | 3,385 | 3,390 | 3,360 | 3,390 | +0.89% | 10,100 | - | +1.47% | - | - |
| 12/10 | 3,380 | 3,390 | 3,340 | 3,360 | +0.6% | 19,300 | - | +0.21% | - | - |
| 12/07 | 3,395 | 3,395 | 3,325 | 3,340 | -1.62% | 22,800 | - | -0.8% | - | - |
| 12/06 | 3,355 | 3,420 | 3,350 | 3,395 | +1.34% | 22,700 | - | +0.38% | - | - |
| 12/05 | 3,330 | 3,375 | 3,320 | 3,350 | -0.15% | 18,700 | - | -1.3% | - | - |
| 12/04 | 3,350 | 3,400 | 3,300 | 3,355 | -1.76% | 35,600 | - | -1.47% | - | - |
| 12/03 | 3,195 | 3,430 | 3,190 | 3,415 | +6.22% | 78,400 | - | -0.18% | - | - |
| 11/30 | 3,330 | 3,405 | 3,115 | 3,215 | -1.38% | 374,100 | - | -6.43% | - | - |
| 11/29 | 3,290 | 3,320 | 3,255 | 3,260 | -0.61% | 25,700 | - | -5.81% | - | - |
| 11/28 | 3,355 | 3,360 | 3,255 | 3,280 | -2.53% | 31,600 | - | -5.88% | - | - |
| 11/27 | 3,295 | 3,390 | 3,290 | 3,365 | +2.28% | 24,700 | - | -4.13% | - | - |
| 11/26 | 3,370 | 3,400 | 3,285 | 3,290 | -2.37% | 44,700 | - | -6.85% | - | - |
| 11/22 | 3,370 | 3,395 | 3,330 | 3,370 | +1.2% | 28,200 | - | -5.2% | - | - |
| 11/21 | 3,350 | 3,355 | 3,315 | 3,330 | +1.52% | 22,900 | - | -6.83% | - | - |
| 11/20 | 3,305 | 3,360 | 3,260 | 3,280 | +1.39% | 42,600 | - | -8.76% | - | - |
| 11/19 | 3,190 | 3,315 | 3,165 | 3,235 | +3.69% | 35,900 | - | -10.54% | - | - |
| 11/16 | 3,125 | 3,200 | 3,110 | 3,120 | +0.48% | 42,000 | - | -14.17% | - | - |
| 11/15 | 3,275 | 3,275 | 3,075 | 3,105 | -7.73% | 90,800 | - | -15.14% | - | - |
| 11/14 | 3,290 | 3,385 | 3,270 | 3,365 | +3.22% | 17,200 | - | -8.58% | - | - |
| 11/13 | 3,245 | 3,285 | 3,205 | 3,260 | -0.76% | 32,300 | - | -11.77% | - | - |
| 11/12 | 3,400 | 3,420 | 3,285 | 3,285 | -4.64% | 15,300 | - | -11.55% | - | - |
| 11/09 | 3,500 | 3,500 | 3,435 | 3,445 | -1.57% | 12,700 | - | -7.76% | - | - |
| 11/08 | 3,555 | 3,560 | 3,495 | 3,500 | -2.78% | 9,200 | - | -6.54% | - | - |
| 11/07 | 3,640 | 3,645 | 3,585 | 3,600 | -0.69% | 8,100 | - | -4.05% | - | - |
| 11/06 | 3,690 | 3,690 | 3,620 | 3,625 | -1.76% | 9,400 | - | -3.51% | - | - |
| 11/05 | 3,690 | 3,690 | 3,660 | 3,690 | -0.4% | 4,400 | - | -1.94% | - | - |
| 11/02 | 3,715 | 3,770 | 3,690 | 3,705 | 0% | 13,700 | - | -1.59% | - | - |
| 11/01 | 3,715 | 3,750 | 3,690 | 3,705 | +0.14% | 11,800 | - | -1.78% | - | - |
| 10/31 | 3,655 | 3,760 | 3,635 | 3,700 | +1.79% | 17,400 | - | -2.04% | - | - |
| 10/30 | 3,750 | 3,760 | 3,635 | 3,635 | -3.07% | 35,400 | - | -3.91% | - | - |
