株価チャート
2012/10/23~2013/03/22
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 |
03/22 | 1,918 | 1,979 | 1,911 | 1,959 | +0.51% | 467,800 | 2445億3521万 | +6.29% | 14.78 | 0.89 |
03/21 | 1,887 | 1,982 | 1,866 | 1,949 | +4.84% | 551,100 | 2432億8694万 | +6.33% | 14.7 | 0.89 |
03/19 | 1,883 | 1,883 | 1,843 | 1,859 | -0.27% | 365,300 | 2320億5256万 | +1.97% | 14.02 | 0.85 |
03/18 | 1,898 | 1,898 | 1,861 | 1,864 | -2.31% | 234,000 | 2326億7669万 | +2.53% | 14.06 | 0.85 |
03/15 | 1,893 | 1,924 | 1,888 | 1,908 | +1.22% | 390,800 | 2381億6906万 | +5.3% | 14.39 | 0.87 |
03/14 | 1,873 | 1,891 | 1,858 | 1,885 | +0.64% | 362,900 | 2352億9805万 | +4.49% | 14.22 | 0.86 |
03/13 | 1,916 | 1,916 | 1,862 | 1,873 | -2.5% | 386,400 | 2338億13万 | +4.17% | 14.13 | 0.85 |
03/12 | 1,943 | 1,949 | 1,918 | 1,921 | -1.13% | 347,500 | 2397億9180万 | +7.08% | 14.49 | 0.87 |
03/11 | 1,954 | 1,965 | 1,929 | 1,943 | +0.99% | 265,700 | 2425億3799万 | +8.61% | 14.66 | 0.88 |
03/08 | 1,909 | 1,940 | 1,905 | 1,924 | +1% | 461,200 | 2401億6628万 | +7.85% | 14.52 | 0.88 |
03/07 | 1,925 | 1,927 | 1,898 | 1,905 | +0.69% | 376,500 | 2377億9458万 | +7.02% | 14.37 | 0.87 |
03/06 | 1,897 | 1,914 | 1,878 | 1,892 | +0.37% | 229,200 | 2361億7183万 | +6.41% | 14.27 | 0.86 |
03/05 | 1,929 | 1,929 | 1,880 | 1,885 | -1.05% | 239,800 | 2352億9805万 | +6.26% | 14.22 | 0.86 |
03/04 | 1,887 | 1,933 | 1,869 | 1,905 | +1.93% | 357,800 | 2377億9458万 | +7.69% | 14.37 | 0.87 |
03/01 | 1,845 | 1,887 | 1,843 | 1,869 | +0.65% | 267,200 | 2333億82万 | +6.07% | 14.1 | 0.85 |
02/28 | 1,810 | 1,865 | 1,790 | 1,857 | +1.48% | 416,400 | 2318億290万 | +5.75% | 14.01 | 0.84 |
02/27 | 1,839 | 1,861 | 1,821 | 1,830 | +1.39% | 757,300 | 2284億3259万 | +4.69% | 13.81 | 0.83 |
02/26 | 1,760 | 1,814 | 1,758 | 1,805 | +2.56% | 600,600 | 2253億1192万 | +3.62% | 13.62 | 0.82 |
02/25 | 1,738 | 1,763 | 1,729 | 1,760 | +2.03% | 458,200 | 2196億9473万 | +1.32% | 13.28 | 0.8 |
02/22 | 1,715 | 1,727 | 1,680 | 1,725 | +0.23% | 446,600 | 2153億2580万 | -0.58% | 13.01 | 0.78 |
02/21 | 1,731 | 1,749 | 1,713 | 1,721 | -0.41% | 243,000 | 2148億2649万 | -0.75% | 12.98 | 0.78 |
02/20 | 1,729 | 1,730 | 1,703 | 1,728 | +0.82% | 217,300 | 2157億28万 | -0.35% | 13.04 | 0.79 |
02/19 | 1,698 | 1,725 | 1,692 | 1,714 | +0.18% | 177,000 | 2139億5271万 | -1.27% | 12.93 | 0.78 |
02/18 | 1,695 | 1,728 | 1,691 | 1,711 | +0.94% | 266,600 | 2135億7823万 | -1.55% | 12.91 | 0.78 |
02/15 | 1,688 | 1,695 | 1,671 | 1,695 | +0.18% | 405,800 | 2115億8100万 | -2.59% | 12.79 | 0.77 |
02/14 | 1,720 | 1,720 | 1,673 | 1,692 | -1.11% | 442,900 | 2112億652万 | -2.93% | 12.76 | 0.77 |
02/13 | 1,717 | 1,742 | 1,702 | 1,711 | -0.93% | 391,800 | 2135億7823万 | -2% | 12.91 | 0.78 |
02/12 | 1,737 | 1,752 | 1,708 | 1,727 | +1.29% | 320,900 | 2155億7545万 | -1.26% | 13.03 | 0.79 |
02/08 | 1,724 | 1,730 | 1,698 | 1,705 | -1.1% | 386,600 | 2128億2927万 | -2.79% | 12.86 | 0.78 |
02/07 | 1,731 | 1,734 | 1,704 | 1,724 | -0.75% | 541,300 | 2152億97万 | -1.88% | 13.01 | 0.78 |
02/06 | 1,792 | 1,794 | 1,733 | 1,737 | -1.75% | 696,600 | 2168億2372万 | -1.25% | 13.1 | 0.79 |
02/05 | 1,764 | 1,804 | 1,755 | 1,768 | -1.67% | 553,200 | 2206億9334万 | +0.34% | 13.34 | 0.8 |
02/04 | 1,833 | 1,835 | 1,787 | 1,798 | -0.88% | 449,300 | 2244億3814万 | +2.1% | 13.56 | 0.82 |
02/01 | 1,830 | 1,848 | 1,721 | 1,814 | -0.38% | 533,000 | 2264億3536万 | +3.13% | 13.69 | 0.83 |
01/31 | 1,851 | 1,851 | 1,802 | 1,821 | -1.67% | 513,000 | 2273億915万 | +3.64% | 13.74 | 0.83 |
01/30 | 1,815 | 1,904 | 1,810 | 1,852 | +2.89% | 645,700 | 2311億7877万 | +5.47% | 13.97 | 0.84 |
01/29 | 1,747 | 1,822 | 1,726 | 1,800 | +2.86% | 707,100 | 2246億8779万 | +2.74% | 13.58 | 0.82 |
01/28 | 1,750 | 1,767 | 1,736 | 1,750 | +0.57% | 343,400 | 2184億4646万 | +0.11% | 13.2 | 0.8 |
01/25 | 1,740 | 1,747 | 1,716 | 1,740 | +1.52% | 321,200 | 2171億9820万 | -0.34% | 13.13 | 0.79 |
01/24 | 1,668 | 1,716 | 1,663 | 1,714 | +2.94% | 357,900 | 2139億5271万 | -1.55% | 12.93 | 0.78 |
01/23 | 1,684 | 1,707 | 1,661 | 1,665 | -1.13% | 339,600 | 2078億3620万 | -4.2% | 12.56 | 0.76 |
01/22 | 1,680 | 1,718 | 1,668 | 1,684 | +0.42% | 312,400 | 2102億791万 | -3.05% | 12.7 | 0.77 |
01/21 | 1,707 | 1,724 | 1,675 | 1,677 | -1.58% | 567,400 | 2093億3412万 | -3.34% | 12.65 | 0.76 |
01/18 | 1,724 | 1,730 | 1,691 | 1,704 | +0.18% | 408,200 | 2127億444万 | -1.67% | 12.86 | 0.78 |
01/17 | 1,725 | 1,749 | 1,684 | 1,701 | -1.33% | 504,200 | 2123億2996万 | -1.62% | 12.83 | 0.77 |
01/16 | 1,754 | 1,757 | 1,714 | 1,724 | -2.49% | 260,000 | 2152億97万 | -0.06% | 13.01 | 0.78 |
01/15 | 1,775 | 1,803 | 1,759 | 1,768 | +0.51% | 305,500 | 2206億9334万 | +2.73% | 13.34 | 0.8 |
01/11 | 1,782 | 1,790 | 1,742 | 1,759 | -1.01% | 221,100 | 2195億6990万 | +2.69% | 13.27 | 0.8 |
01/10 | 1,799 | 1,808 | 1,770 | 1,777 | +0.79% | 280,900 | 2218億1678万 | +4.28% | 13.41 | 0.81 |
01/09 | 1,743 | 1,777 | 1,731 | 1,763 | +0.23% | 246,800 | 2200億6921万 | +3.89% | 13.3 | 0.8 |
01/08 | 1,806 | 1,818 | 1,750 | 1,759 | -2.55% | 325,400 | 2195億6990万 | +4.21% | 13.27 | 0.8 |
01/07 | 1,860 | 1,878 | 1,801 | 1,805 | -2.59% | 289,600 | 2253億1192万 | +7.44% | 13.62 | 0.82 |
01/04 | 1,795 | 1,858 | 1,795 | 1,853 | +4.63% | 461,800 | 2313億360万 | +11.02% | 13.98 | 0.84 |
2012 |
12/28 | 1,777 | 1,777 | 1,740 | 1,771 | -0.11% | 303,200 | - | +6.82% | - | - |
12/27 | 1,813 | 1,830 | 1,762 | 1,773 | -1.72% | 408,300 | - | +7.52% | - | - |
12/26 | 1,751 | 1,809 | 1,751 | 1,804 | +3.26% | 290,400 | - | +9.93% | - | - |
12/25 | 1,755 | 1,774 | 1,743 | 1,747 | +0.52% | 169,700 | - | +7.11% | - | - |
12/21 | 1,787 | 1,796 | 1,730 | 1,738 | -2.52% | 547,500 | - | +7.09% | - | - |
12/20 | 1,778 | 1,803 | 1,770 | 1,783 | +0.34% | 250,700 | - | +10.33% | - | - |
12/19 | 1,793 | 1,835 | 1,764 | 1,777 | +1.25% | 603,200 | - | +10.51% | - | - |
12/18 | 1,715 | 1,763 | 1,703 | 1,755 | +2.03% | 252,500 | - | +9.82% | - | - |
12/17 | 1,724 | 1,726 | 1,701 | 1,720 | +2.14% | 344,300 | - | +8.18% | - | - |
12/14 | 1,642 | 1,690 | 1,641 | 1,684 | +3.69% | 679,600 | - | +6.25% | - | - |
12/13 | 1,656 | 1,656 | 1,619 | 1,624 | -0.55% | 356,900 | - | +2.65% | - | - |
12/12 | 1,642 | 1,650 | 1,626 | 1,633 | -0.12% | 319,400 | - | +3.22% | - | - |
12/11 | 1,625 | 1,650 | 1,611 | 1,635 | +0.31% | 357,400 | - | +3.35% | - | - |
12/10 | 1,634 | 1,641 | 1,621 | 1,630 | +0.06% | 277,200 | - | +3.03% | - | - |
12/07 | 1,632 | 1,644 | 1,615 | 1,629 | +0.43% | 298,400 | - | +3.04% | - | - |
12/06 | 1,615 | 1,636 | 1,608 | 1,622 | +1.12% | 284,500 | - | +2.66% | - | - |
12/05 | 1,619 | 1,623 | 1,598 | 1,604 | -0.8% | 278,200 | - | +1.78% | - | - |
12/04 | 1,551 | 1,628 | 1,543 | 1,617 | +4.26% | 410,600 | - | +2.93% | - | - |
12/03 | 1,559 | 1,570 | 1,546 | 1,551 | -0.19% | 226,500 | - | -0.96% | - | - |
11/30 | 1,579 | 1,580 | 1,545 | 1,554 | -1.83% | 280,200 | - | -0.7% | - | - |
11/29 | 1,565 | 1,640 | 1,565 | 1,583 | +2% | 448,300 | - | +1.28% | - | - |
11/28 | 1,533 | 1,560 | 1,532 | 1,552 | +0.45% | 206,700 | - | -0.51% | - | - |
11/27 | 1,522 | 1,555 | 1,515 | 1,545 | -0.45% | 229,800 | - | -1.02% | - | - |
11/26 | 1,579 | 1,586 | 1,550 | 1,552 | -1.02% | 259,400 | - | -0.7% | - | - |
11/22 | 1,575 | 1,587 | 1,554 | 1,568 | +1.49% | 210,900 | - | +0.38% | - | - |
11/21 | 1,575 | 1,578 | 1,536 | 1,545 | -1.02% | 209,400 | - | -1.09% | - | - |
11/20 | 1,579 | 1,582 | 1,551 | 1,561 | -0.57% | 238,800 | - | +0.06% | - | - |
11/19 | 1,544 | 1,579 | 1,540 | 1,570 | +2.15% | 192,900 | - | +0.9% | - | - |
11/16 | 1,554 | 1,554 | 1,518 | 1,537 | -2.23% | 418,600 | - | -0.9% | - | - |
11/15 | 1,563 | 1,576 | 1,538 | 1,572 | +0.19% | 221,100 | - | +1.55% | - | - |
11/14 | 1,536 | 1,585 | 1,527 | 1,569 | +2.21% | 164,500 | - | +1.62% | - | - |
11/13 | 1,547 | 1,547 | 1,511 | 1,535 | -1.29% | 243,600 | - | -0.32% | - | - |
11/12 | 1,586 | 1,587 | 1,549 | 1,555 | -2.69% | 244,100 | - | +1.11% | - | - |
11/09 | 1,577 | 1,610 | 1,559 | 1,598 | -0.13% | 193,800 | - | +4.04% | - | - |
11/08 | 1,596 | 1,608 | 1,555 | 1,600 | -1.48% | 241,900 | - | +4.51% | - | - |
11/07 | 1,650 | 1,650 | 1,610 | 1,624 | -0.98% | 314,800 | - | +6.49% | - | - |
11/06 | 1,639 | 1,648 | 1,609 | 1,640 | +0.24% | 447,300 | - | +8.11% | - | - |
11/05 | 1,585 | 1,644 | 1,585 | 1,636 | +2.19% | 313,800 | - | +8.42% | - | - |
11/02 | 1,586 | 1,635 | 1,583 | 1,601 | 0% | 463,800 | - | +6.73% | - | - |
11/01 | 1,549 | 1,630 | 1,538 | 1,601 | +4.5% | 664,600 | - | +7.23% | - | - |
10/31 | 1,505 | 1,540 | 1,503 | 1,532 | +3.72% | 378,600 | - | +3.23% | - | - |
10/30 | 1,504 | 1,521 | 1,476 | 1,477 | -1.27% | 413,800 | - | -0.2% | - | - |
10/29 | 1,538 | 1,560 | 1,480 | 1,496 | -1.84% | 508,500 | - | +1.29% | - | - |
10/26 | 1,514 | 1,529 | 1,508 | 1,524 | +1.67% | 245,200 | - | +3.53% | - | - |
10/25 | 1,512 | 1,524 | 1,482 | 1,499 | -1.38% | 415,900 | - | +2.25% | - | - |
10/24 | 1,549 | 1,553 | 1,518 | 1,520 | -3.49% | 306,300 | - | +3.97% | - | - |
10/23 | 1,585 | 1,589 | 1,568 | 1,575 | -0.25% | 290,500 | - | +8.17% | - | - |