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 | 1,059 | 1,061 | 1,045 | 1,060 | +0.09% | 1,713,000 | 7050億3681万 | +6.96% | 12.38 | 0.88 |
| 03/28 | 1,056 | 1,064 | 1,045 | 1,059 | +0.76% | 2,099,000 | 7043億7168万 | +7.51% | 12.36 | 0.87 |
| 03/27 | 1,045 | 1,064 | 1,045 | 1,051 | -0.57% | 1,388,000 | 6990億5065万 | +7.24% | 12.27 | 0.87 |
| 03/26 | 1,031 | 1,066 | 1,027 | 1,057 | +0.48% | 1,905,000 | 7030億4142万 | +8.52% | 12.34 | 0.87 |
| 03/25 | 1,075 | 1,078 | 1,052 | 1,052 | -0.28% | 1,434,000 | 6997億1578万 | +8.57% | 12.28 | 0.87 |
| 03/22 | 1,058 | 1,070 | 1,052 | 1,055 | -0.75% | 1,800,000 | 7017億1116万 | +9.67% | 12.32 | 0.87 |
| 03/21 | 1,053 | 1,072 | 1,053 | 1,063 | +1.53% | 1,882,000 | 7070億3220万 | +11.19% | 12.41 | 0.88 |
| 03/19 | 1,032 | 1,050 | 1,031 | 1,047 | +1.95% | 1,364,000 | 6963億9013万 | +10.21% | 12.22 | 0.86 |
| 03/18 | 1,016 | 1,040 | 1,015 | 1,027 | -1.53% | 1,768,000 | 6830億8755万 | +8.68% | 11.99 | 0.85 |
| 03/15 | 1,010 | 1,044 | 1,010 | 1,043 | +4.4% | 3,808,000 | 6937億2961万 | +10.96% | 12.18 | 0.86 |
| 03/14 | 997 | 1,005 | 990 | 999 | +0.5% | 1,425,000 | 6644億6393万 | +6.96% | 11.66 | 0.82 |
| 03/13 | 1,010 | 1,024 | 993 | 994 | -1.88% | 1,924,000 | 6611億3829万 | +6.88% | 11.61 | 0.82 |
| 03/12 | 1,019 | 1,026 | 1,009 | 1,013 | -0.2% | 2,200,000 | 6737億7574万 | +9.51% | 11.83 | 0.84 |
| 03/11 | 981 | 1,015 | 977 | 1,015 | +4.42% | 2,563,000 | 6751億600万 | +10.45% | 11.85 | 0.84 |
| 03/08 | 957 | 974 | 951 | 972 | +1.99% | 5,912,000 | 6465億545万 | +6.46% | 11.35 | 0.8 |
| 03/07 | 966 | 967 | 948 | 953 | -0.83% | 1,906,000 | 6338億6800万 | +4.84% | 11.13 | 0.79 |
| 03/06 | 963 | 966 | 950 | 961 | +2.56% | 1,545,000 | 6391億8903万 | +6.07% | 11.22 | 0.79 |
| 03/05 | 940 | 967 | 934 | 937 | +0.43% | 2,783,000 | 6232億2593万 | +3.88% | 10.94 | 0.77 |
| 03/04 | 922 | 942 | 921 | 933 | +0.97% | 1,906,000 | 6205億6542万 | +3.78% | 10.89 | 0.77 |
| 03/01 | 911 | 927 | 907 | 924 | +0.33% | 1,525,000 | 6145億7925万 | +3.01% | 10.79 | 0.76 |
| 02/28 | 901 | 921 | 900 | 921 | +3.37% | 2,857,000 | 6125億8387万 | +2.91% | 10.75 | 0.76 |
| 02/27 | 908 | 911 | 891 | 891 | -2.09% | 2,081,000 | 5926億3000万 | -0.22% | 10.4 | 0.74 |
| 02/26 | 911 | 920 | 906 | 910 | -1.73% | 2,371,000 | 6052億6745万 | +2.02% | 10.62 | 0.75 |
| 02/25 | 927 | 939 | 920 | 926 | +0.98% | 2,343,000 | 6159億951万 | +3.93% | 10.81 | 0.76 |
| 02/22 | 907 | 920 | 903 | 917 | +0.44% | 2,910,000 | 6099億2335万 | +3.15% | 10.71 | 0.76 |
| 02/21 | 914 | 921 | 908 | 913 | -0.76% | 1,646,000 | 6072億6283万 | +2.82% | 10.66 | 0.75 |
| 02/20 | 919 | 923 | 913 | 920 | +0.55% | 1,831,000 | 6119億1874万 | +3.84% | 10.74 | 0.76 |
| 02/19 | 913 | 923 | 910 | 915 | -0.54% | 1,196,000 | 6085億9309万 | +3.39% | 10.68 | 0.76 |
| 02/18 | 904 | 923 | 899 | 920 | +3.49% | 2,183,000 | 6119億1874万 | +4.19% | 10.74 | 0.76 |
| 02/15 | 900 | 904 | 878 | 889 | -1.77% | 3,103,000 | 5912億9974万 | +0.91% | 10.38 | 0.73 |
| 02/14 | 909 | 915 | 902 | 905 | -0.33% | 2,560,000 | 6019億4180万 | +2.84% | 10.57 | 0.75 |
| 02/13 | 915 | 924 | 902 | 908 | -0.44% | 1,511,000 | 6039億3719万 | +3.42% | 10.6 | 0.75 |
| 02/12 | 913 | 929 | 910 | 912 | +1.45% | 2,629,000 | 6065億9771万 | +4.23% | 10.65 | 0.75 |
| 02/08 | 888 | 906 | 887 | 899 | +0.11% | 3,746,000 | 5979億5103万 | +2.98% | 10.5 | 0.74 |
| 02/07 | 889 | 901 | 887 | 898 | +0.11% | 2,780,000 | 5972億8590万 | +3.1% | 10.48 | 0.74 |
| 02/06 | 887 | 900 | 877 | 897 | +2.51% | 2,709,000 | 5966億2077万 | +3.34% | 10.47 | 0.74 |
| 02/05 | 862 | 883 | 861 | 875 | +0.92% | 3,036,000 | 5819億8793万 | +1.04% | 10.22 | 0.72 |
| 02/04 | 875 | 876 | 866 | 867 | +0.12% | 1,838,000 | 5766億6690万 | +0.35% | 10.12 | 0.72 |
| 02/01 | 862 | 872 | 862 | 866 | +0.46% | 2,407,000 | 5760億177万 | +0.46% | 10.11 | 0.72 |
| 01/31 | 865 | 870 | 856 | 862 | -2.05% | 3,327,000 | 5733億4125万 | +0.12% | 10.06 | 0.71 |
| 01/30 | 874 | 880 | 866 | 880 | +1.27% | 2,292,000 | 5853億1358万 | +2.33% | 10.27 | 0.73 |
| 01/29 | 859 | 871 | 857 | 869 | +0.81% | 2,410,000 | 5779億9716万 | +1.28% | 10.15 | 0.72 |
| 01/28 | 876 | 876 | 860 | 862 | -1.03% | 2,342,000 | 5733億4125万 | +0.7% | 10.06 | 0.71 |
| 01/25 | 878 | 890 | 865 | 871 | -0.11% | 3,105,000 | 5793億2741万 | +1.99% | 10.17 | 0.72 |
| 01/24 | 861 | 875 | 858 | 872 | +0.35% | 1,739,000 | 5799億9254万 | +2.35% | 10.18 | 0.72 |
| 01/23 | 873 | 880 | 869 | 869 | -0.69% | 1,612,000 | 5779億9716万 | +2.24% | 10.15 | 0.72 |
| 01/22 | 883 | 892 | 869 | 875 | -0.91% | 2,359,000 | 5819億8793万 | +3.18% | 10.22 | 0.72 |
| 01/21 | 891 | 891 | 881 | 883 | -0.9% | 1,164,000 | 5873億896万 | +4.37% | 10.31 | 0.73 |
| 01/18 | 891 | 892 | 878 | 891 | +1.25% | 1,753,000 | 5926億3000万 | +5.69% | 10.4 | 0.74 |
| 01/17 | 883 | 888 | 867 | 880 | +0.46% | 1,688,000 | 5853億1358万 | +4.76% | 10.27 | 0.73 |
| 01/16 | 878 | 893 | 873 | 876 | -0.79% | 1,969,000 | 5826億5306万 | +4.66% | 10.23 | 0.72 |
| 01/15 | 880 | 887 | 873 | 883 | +1.49% | 1,615,000 | 5873億896万 | +5.75% | 10.31 | 0.73 |
| 01/11 | 878 | 888 | 867 | 870 | +0.46% | 2,453,000 | 5786億6229万 | +4.57% | 10.16 | 0.72 |
| 01/10 | 863 | 880 | 858 | 866 | +0.58% | 2,403,000 | 5760億177万 | +4.34% | 10.11 | 0.72 |
| 01/09 | 842 | 866 | 839 | 861 | +1.77% | 2,143,000 | 5726億7612万 | +3.99% | 10.05 | 0.71 |
| 01/08 | 847 | 856 | 840 | 846 | -0.12% | 1,407,000 | 5626億9919万 | +2.42% | 9.88 | 0.7 |
| 01/07 | 870 | 873 | 845 | 847 | -2.08% | 1,279,000 | 5633億6432万 | +2.67% | 9.89 | 0.7 |
| 01/04 | 859 | 869 | 847 | 865 | +2.85% | 2,177,000 | 5753億3664万 | +5.1% | 10.1 | 0.71 |
| 2012 |
| 12/28 | 843 | 846 | 830 | 841 | +1.2% | 1,499,000 | - | +2.31% | - | - |
| 12/27 | 840 | 841 | 830 | 831 | -0.24% | 1,321,000 | - | +1.22% | - | - |
| 12/26 | 829 | 835 | 824 | 833 | +0.97% | 1,221,000 | - | +1.59% | - | - |
| 12/25 | 840 | 840 | 820 | 825 | -0.36% | 1,124,000 | - | +0.73% | - | - |
| 12/21 | 845 | 853 | 822 | 828 | -1.08% | 3,599,000 | - | +1.22% | - | - |
| 12/20 | 843 | 850 | 832 | 837 | -0.59% | 2,667,000 | - | +2.45% | - | - |
| 12/19 | 825 | 847 | 824 | 842 | +2.81% | 1,950,000 | - | +3.31% | - | - |
| 12/18 | 821 | 826 | 817 | 819 | -0.12% | 1,728,000 | - | +0.74% | - | - |
| 12/17 | 830 | 834 | 819 | 820 | -0.12% | 1,903,000 | - | +0.86% | - | - |
| 12/14 | 831 | 832 | 816 | 821 | -0.24% | 4,991,000 | - | +1.11% | - | - |
| 12/13 | 826 | 830 | 821 | 823 | +0.61% | 2,017,000 | - | +1.48% | - | - |
| 12/12 | 822 | 826 | 813 | 818 | -0.12% | 1,670,000 | - | +0.86% | - | - |
| 12/11 | 819 | 822 | 813 | 819 | 0% | 957,000 | - | +1.11% | - | - |
| 12/10 | 822 | 822 | 815 | 819 | +0.24% | 853,000 | - | +1.11% | - | - |
| 12/07 | 818 | 823 | 815 | 817 | +0.25% | 816,000 | - | +0.86% | - | - |
| 12/06 | 819 | 821 | 815 | 815 | 0% | 1,292,000 | - | +0.62% | - | - |
| 12/05 | 807 | 820 | 804 | 815 | +0.37% | 1,102,000 | - | +0.62% | - | - |
| 12/04 | 812 | 818 | 811 | 812 | 0% | 1,057,000 | - | +0.37% | - | - |
| 12/03 | 818 | 823 | 811 | 812 | -0.37% | 933,000 | - | +0.37% | - | - |
| 11/30 | 818 | 824 | 814 | 815 | 0% | 1,583,000 | - | +0.62% | - | - |
| 11/29 | 815 | 821 | 814 | 815 | +0.12% | 897,000 | - | +0.62% | - | - |
| 11/28 | 815 | 822 | 814 | 814 | -0.61% | 704,000 | - | +0.49% | - | - |
| 11/27 | 813 | 825 | 813 | 819 | +0.99% | 1,275,000 | - | +1.11% | - | - |
| 11/26 | 825 | 833 | 809 | 811 | -1.22% | 1,807,000 | - | +0.12% | - | - |
| 11/22 | 822 | 825 | 814 | 821 | +0.12% | 1,320,000 | - | +1.36% | - | - |
| 11/21 | 813 | 820 | 809 | 820 | +1.61% | 1,039,000 | - | +1.23% | - | - |
| 11/20 | 811 | 818 | 807 | 807 | -0.86% | 1,401,000 | - | -0.37% | - | - |
| 11/19 | 810 | 820 | 806 | 814 | +1.12% | 1,314,000 | - | +0.62% | - | - |
| 11/16 | 791 | 807 | 788 | 805 | +1.64% | 1,688,000 | - | -0.37% | - | - |
| 11/15 | 790 | 797 | 781 | 792 | +0.76% | 1,384,000 | - | -1.86% | - | - |
| 11/14 | 788 | 794 | 785 | 786 | -0.63% | 1,047,000 | - | -2.6% | - | - |
| 11/13 | 806 | 809 | 784 | 791 | -3.06% | 2,134,000 | - | -1.98% | - | - |
| 11/12 | 802 | 819 | 802 | 816 | +1.62% | 2,082,000 | - | +1.12% | - | - |
| 11/09 | 793 | 808 | 793 | 803 | +0.63% | 1,398,000 | - | -0.5% | - | - |
| 11/08 | 802 | 804 | 795 | 798 | -1.36% | 710,000 | - | -1.12% | - | - |
| 11/07 | 817 | 817 | 805 | 809 | -0.37% | 886,000 | - | +0.25% | - | - |
| 11/06 | 802 | 812 | 802 | 812 | +0.62% | 612,000 | - | +0.62% | - | - |
| 11/05 | 806 | 812 | 805 | 807 | -0.74% | 655,000 | - | 0% | - | - |
| 11/02 | 824 | 824 | 808 | 813 | -0.37% | 1,287,000 | - | +0.74% | - | - |
| 11/01 | 818 | 821 | 810 | 816 | 0% | 556,000 | - | +1.12% | - | - |
| 10/31 | 809 | 818 | 806 | 816 | +0.99% | 1,052,000 | - | +1.12% | - | - |
| 10/30 | 819 | 823 | 808 | 808 | -1.1% | 1,131,000 | - | +0.12% | - | - |
