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 | 1,413 | 1,429 | 1,398 | 1,410 | +0.71% | 884,000 | 6133億5000万 | -3.36% | 13.61 | 1.41 |
| 03/28 | 1,400 | 1,410 | 1,389 | 1,400 | -0.07% | 749,400 | 6090億 | -4.24% | 13.51 | 1.4 |
| 03/27 | 1,408 | 1,423 | 1,396 | 1,401 | -2.03% | 764,100 | 6094億3500万 | -4.43% | 13.52 | 1.4 |
| 03/26 | 1,435 | 1,440 | 1,421 | 1,430 | -0.42% | 663,900 | 6220億5000万 | -2.72% | 13.8 | 1.43 |
| 03/25 | 1,447 | 1,454 | 1,422 | 1,436 | +1.34% | 1,629,400 | 6246億6000万 | -2.45% | 13.86 | 1.44 |
| 03/22 | 1,439 | 1,442 | 1,412 | 1,417 | -1.53% | 1,454,900 | 6163億9500万 | -3.8% | 13.68 | 1.42 |
| 03/21 | 1,445 | 1,466 | 1,437 | 1,439 | -0.96% | 1,220,900 | 6259億6500万 | -2.64% | 13.89 | 1.44 |
| 03/19 | 1,465 | 1,469 | 1,449 | 1,453 | +0.62% | 683,100 | 6320億5500万 | -1.89% | 14.03 | 1.46 |
| 03/18 | 1,468 | 1,479 | 1,437 | 1,444 | -2.23% | 882,500 | 6281億4000万 | -2.76% | 13.94 | 1.45 |
| 03/15 | 1,468 | 1,487 | 1,458 | 1,477 | -0.34% | 1,088,900 | 6424億9500万 | -0.81% | 14.26 | 1.48 |
| 03/14 | 1,500 | 1,505 | 1,469 | 1,482 | -1.2% | 1,296,100 | 6446億7000万 | -0.6% | 14.31 | 1.49 |
| 03/13 | 1,523 | 1,540 | 1,496 | 1,500 | -2.15% | 1,461,300 | 6525億 | +0.47% | 14.48 | 1.5 |
| 03/12 | 1,522 | 1,552 | 1,511 | 1,533 | -0.26% | 1,314,600 | 6668億5500万 | +2.61% | 14.8 | 1.54 |
| 03/11 | 1,527 | 1,554 | 1,520 | 1,537 | +0.33% | 1,548,300 | 6685億9500万 | +2.74% | 14.84 | 1.54 |
| 03/08 | 1,520 | 1,535 | 1,495 | 1,532 | +2.61% | 2,719,500 | 6664億2000万 | +2.41% | 14.79 | 1.54 |
| 03/07 | 1,474 | 1,494 | 1,461 | 1,493 | +1.84% | 1,408,600 | 6494億5500万 | -0.27% | 14.41 | 1.5 |
| 03/06 | 1,436 | 1,467 | 1,436 | 1,466 | +3.82% | 1,609,100 | 6377億1000万 | -2.27% | 14.15 | 1.47 |
| 03/05 | 1,475 | 1,478 | 1,407 | 1,412 | -3.35% | 1,653,800 | 6142億2000万 | -6.12% | 13.63 | 1.41 |
| 03/04 | 1,448 | 1,470 | 1,441 | 1,461 | +1.74% | 1,393,500 | 6355億3500万 | -3.25% | 14.1 | 1.46 |
| 03/01 | 1,469 | 1,484 | 1,432 | 1,436 | -1.91% | 1,818,800 | 6246億6000万 | -5.28% | 13.86 | 1.44 |
| 02/28 | 1,431 | 1,464 | 1,422 | 1,464 | +2.59% | 1,310,600 | 6368億4000万 | -3.75% | 14.13 | 1.47 |
| 02/27 | 1,442 | 1,446 | 1,424 | 1,427 | -1.25% | 1,458,600 | 6207億4500万 | -6.36% | 13.77 | 1.43 |
| 02/26 | 1,477 | 1,479 | 1,437 | 1,445 | -2.69% | 1,918,500 | 6285億7500万 | -5.56% | 13.95 | 1.45 |
| 02/25 | 1,518 | 1,518 | 1,473 | 1,485 | -0.27% | 1,340,700 | 6459億7500万 | -3.19% | 14.33 | 1.49 |
| 02/22 | 1,479 | 1,509 | 1,474 | 1,489 | +0.61% | 1,934,700 | 6477億1500万 | -3.19% | 14.37 | 1.49 |
| 02/21 | 1,507 | 1,514 | 1,468 | 1,480 | -2.82% | 1,680,700 | 6438億 | -3.9% | 14.29 | 1.48 |
| 02/20 | 1,514 | 1,529 | 1,505 | 1,523 | +2.63% | 1,225,000 | 6625億500万 | -1.23% | 14.7 | 1.53 |
| 02/19 | 1,479 | 1,505 | 1,461 | 1,484 | -0.47% | 1,830,800 | 6455億4000万 | -3.76% | 14.32 | 1.49 |
| 02/18 | 1,509 | 1,509 | 1,474 | 1,491 | +1.84% | 1,204,900 | 6485億8500万 | -3.43% | 14.39 | 1.49 |
| 02/15 | 1,512 | 1,524 | 1,447 | 1,464 | -3.87% | 2,249,900 | 6368億4000万 | -5.37% | 14.13 | 1.47 |
| 02/14 | 1,522 | 1,537 | 1,513 | 1,523 | +0.07% | 1,097,900 | 6625億500万 | -1.81% | 14.7 | 1.53 |
| 02/13 | 1,580 | 1,587 | 1,509 | 1,522 | -2.62% | 1,628,100 | 6620億7000万 | -1.93% | 14.69 | 1.53 |
| 02/12 | 1,572 | 1,588 | 1,559 | 1,563 | +1.82% | 1,472,300 | 6799億500万 | +0.58% | 15.09 | 1.57 |
| 02/08 | 1,550 | 1,584 | 1,531 | 1,535 | +0.33% | 1,835,100 | 6677億2500万 | -1.35% | 14.82 | 1.54 |
| 02/07 | 1,524 | 1,540 | 1,516 | 1,530 | +0.26% | 1,122,900 | 6655億5000万 | -1.73% | 14.77 | 1.53 |
| 02/06 | 1,572 | 1,577 | 1,522 | 1,526 | -0.97% | 1,986,400 | 6638億1000万 | -1.99% | 14.73 | 1.53 |
| 02/05 | 1,541 | 1,570 | 1,538 | 1,541 | -1.28% | 1,207,700 | 6703億3500万 | -1.03% | 14.88 | 1.54 |
| 02/04 | 1,537 | 1,562 | 1,520 | 1,561 | +0.52% | 1,204,500 | 6790億3500万 | +0.32% | 15.07 | 1.56 |
| 02/01 | 1,560 | 1,564 | 1,539 | 1,553 | +0.58% | 1,133,300 | 6755億5500万 | -0.06% | 14.99 | 1.56 |
| 01/31 | 1,569 | 1,569 | 1,532 | 1,544 | -1.53% | 1,739,600 | 6716億4000万 | -0.52% | 14.9 | 1.55 |
| 01/30 | 1,566 | 1,589 | 1,558 | 1,568 | +0.32% | 1,644,200 | 6820億8000万 | +1.1% | 15.14 | 1.57 |
| 01/29 | 1,554 | 1,591 | 1,544 | 1,563 | -0.82% | 1,583,300 | 6799億500万 | +1.1% | 15.09 | 1.57 |
| 01/28 | 1,624 | 1,637 | 1,573 | 1,576 | -1.31% | 1,211,900 | 6855億6000万 | +2.2% | 15.21 | 1.58 |
| 01/25 | 1,598 | 1,614 | 1,585 | 1,597 | +1.85% | 1,163,700 | 6946億9500万 | +3.9% | 15.42 | 1.6 |
| 01/24 | 1,530 | 1,575 | 1,518 | 1,568 | +1.55% | 1,473,200 | 6820億8000万 | +2.55% | 15.14 | 1.57 |
| 01/23 | 1,558 | 1,582 | 1,542 | 1,544 | -2.15% | 1,094,700 | 6716億4000万 | +1.38% | 14.9 | 1.55 |
| 01/22 | 1,561 | 1,610 | 1,556 | 1,578 | +1.61% | 1,161,600 | 6864億3000万 | +3.95% | 15.23 | 1.58 |
| 01/21 | 1,599 | 1,600 | 1,551 | 1,553 | -2.08% | 764,500 | 6755億5500万 | +2.71% | 14.99 | 1.56 |
| 01/18 | 1,578 | 1,588 | 1,561 | 1,586 | +3.59% | 1,734,700 | 6899億1000万 | +5.17% | 15.31 | 1.59 |
| 01/17 | 1,562 | 1,570 | 1,499 | 1,531 | +0.53% | 2,091,200 | 6659億8500万 | +1.93% | 14.78 | 1.53 |
| 01/16 | 1,533 | 1,538 | 1,509 | 1,523 | +0.13% | 2,478,700 | 6625億500万 | +1.67% | 14.7 | 1.53 |
| 01/15 | 1,532 | 1,557 | 1,507 | 1,521 | -1.23% | 2,083,300 | 6616億3500万 | +1.67% | 14.68 | 1.52 |
| 01/11 | 1,580 | 1,594 | 1,531 | 1,540 | -1.47% | 1,749,000 | 6699億 | +3.22% | 14.87 | 1.54 |
| 01/10 | 1,562 | 1,598 | 1,557 | 1,563 | +0.45% | 1,383,000 | 6799億500万 | +5.11% | 15.09 | 1.57 |
| 01/09 | 1,542 | 1,569 | 1,538 | 1,556 | +0.13% | 1,375,400 | 6768億6000万 | +4.99% | 15.02 | 1.56 |
| 01/08 | 1,580 | 1,596 | 1,543 | 1,554 | -1.65% | 1,201,000 | 6759億9000万 | +5.21% | 15 | 1.56 |
| 01/07 | 1,621 | 1,643 | 1,575 | 1,580 | -2.47% | 1,417,100 | 6873億 | +7.26% | 15.25 | 1.58 |
| 01/04 | 1,600 | 1,645 | 1,583 | 1,620 | +5.19% | 933,700 | 7047億 | +10.35% | 15.64 | 1.62 |
| 2012 |
| 12/28 | 1,568 | 1,570 | 1,530 | 1,540 | -0.19% | 832,700 | - | +5.34% | - | - |
| 12/27 | 1,539 | 1,586 | 1,531 | 1,543 | +1.51% | 780,500 | - | +5.76% | - | - |
| 12/26 | 1,529 | 1,529 | 1,498 | 1,520 | -0.33% | 529,100 | - | +4.47% | - | - |
| 12/25 | 1,537 | 1,538 | 1,501 | 1,525 | +1.6% | 740,900 | - | +5.03% | - | - |
| 12/21 | 1,523 | 1,530 | 1,492 | 1,501 | -0.46% | 841,300 | - | +3.52% | - | - |
| 12/20 | 1,482 | 1,522 | 1,474 | 1,508 | +0.07% | 880,900 | - | +4.22% | - | - |
| 12/19 | 1,478 | 1,532 | 1,475 | 1,507 | +3.01% | 2,618,100 | - | +4.51% | - | - |
| 12/18 | 1,465 | 1,480 | 1,445 | 1,463 | +0.69% | 841,600 | - | +1.88% | - | - |
| 12/17 | 1,438 | 1,478 | 1,408 | 1,453 | +0.69% | 1,540,700 | - | +1.4% | - | - |
| 12/14 | 1,423 | 1,446 | 1,422 | 1,443 | +2.41% | 1,503,100 | - | +0.84% | - | - |
| 12/13 | 1,435 | 1,435 | 1,406 | 1,409 | -0.42% | 1,149,400 | - | -1.4% | - | - |
| 12/12 | 1,426 | 1,429 | 1,404 | 1,415 | -0.21% | 701,800 | - | -1.05% | - | - |
| 12/11 | 1,424 | 1,434 | 1,416 | 1,418 | -0.7% | 430,100 | - | -0.84% | - | - |
| 12/10 | 1,464 | 1,479 | 1,424 | 1,428 | -1.45% | 495,800 | - | -0.21% | - | - |
| 12/07 | 1,442 | 1,459 | 1,439 | 1,449 | +0.98% | 638,700 | - | +1.19% | - | - |
| 12/06 | 1,461 | 1,471 | 1,427 | 1,435 | -0.42% | 598,000 | - | +0.28% | - | - |
| 12/05 | 1,459 | 1,461 | 1,432 | 1,441 | -2.11% | 826,800 | - | +0.77% | - | - |
| 12/04 | 1,427 | 1,477 | 1,426 | 1,472 | +3.23% | 943,300 | - | +3.08% | - | - |
| 12/03 | 1,426 | 1,443 | 1,420 | 1,426 | +0.71% | 529,000 | - | +0.07% | - | - |
| 11/30 | 1,430 | 1,435 | 1,403 | 1,416 | -0.42% | 875,800 | - | -0.63% | - | - |
| 11/29 | 1,447 | 1,452 | 1,409 | 1,422 | -1.32% | 940,400 | - | -0.28% | - | - |
| 11/28 | 1,437 | 1,453 | 1,433 | 1,441 | -0.62% | 518,500 | - | +1.05% | - | - |
| 11/27 | 1,441 | 1,463 | 1,435 | 1,450 | +0.42% | 618,300 | - | +1.75% | - | - |
| 11/26 | 1,491 | 1,491 | 1,442 | 1,444 | -2.1% | 762,400 | - | +1.4% | - | - |
| 11/22 | 1,493 | 1,494 | 1,461 | 1,475 | +0.82% | 435,900 | - | +3.65% | - | - |
| 11/21 | 1,480 | 1,483 | 1,451 | 1,463 | +0.55% | 483,000 | - | +2.96% | - | - |
| 11/20 | 1,450 | 1,476 | 1,445 | 1,455 | +0.21% | 1,169,900 | - | +2.68% | - | - |
| 11/19 | 1,485 | 1,498 | 1,451 | 1,452 | -0.21% | 811,900 | - | +2.69% | - | - |
| 11/16 | 1,442 | 1,473 | 1,440 | 1,455 | +1.82% | 1,110,500 | - | +3.12% | - | - |
| 11/15 | 1,389 | 1,454 | 1,389 | 1,429 | +3.78% | 782,200 | - | +1.56% | - | - |
| 11/14 | 1,384 | 1,384 | 1,365 | 1,377 | -0.15% | 251,900 | - | -1.85% | - | - |
| 11/13 | 1,370 | 1,385 | 1,356 | 1,379 | +0.66% | 444,200 | - | -1.71% | - | - |
| 11/12 | 1,390 | 1,391 | 1,366 | 1,370 | -2.7% | 490,400 | - | -2.28% | - | - |
| 11/09 | 1,380 | 1,412 | 1,377 | 1,408 | +0.57% | 702,600 | - | +0.5% | - | - |
| 11/08 | 1,399 | 1,412 | 1,390 | 1,400 | -1.34% | 511,100 | - | +0.07% | - | - |
| 11/07 | 1,424 | 1,428 | 1,402 | 1,419 | +0.07% | 1,245,200 | - | +1.65% | - | - |
| 11/06 | 1,420 | 1,433 | 1,412 | 1,418 | -1.53% | 715,500 | - | +1.87% | - | - |
| 11/05 | 1,450 | 1,452 | 1,432 | 1,440 | -1.64% | 411,000 | - | +3.67% | - | - |
| 11/02 | 1,450 | 1,470 | 1,434 | 1,464 | +3.1% | 932,300 | - | +5.78% | - | - |
| 11/01 | 1,431 | 1,437 | 1,411 | 1,420 | -0.28% | 413,800 | - | +2.82% | - | - |
| 10/31 | 1,394 | 1,434 | 1,388 | 1,424 | +3.49% | 600,100 | - | +3.41% | - | - |
| 10/30 | 1,405 | 1,410 | 1,374 | 1,376 | -2.2% | 893,200 | - | +0.07% | - | - |
