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 | 1,126 | 1,143 | 1,107 | 1,136 | +1.52% | 5,521,100 | 7741億6128万 | +3.18% | 12.15 | 0.84 |
| 03/28 | 1,092 | 1,121 | 1,089 | 1,119 | +3.04% | 4,796,500 | 7625億7612万 | +1.63% | 11.97 | 0.83 |
| 03/27 | 1,100 | 1,109 | 1,077 | 1,086 | -2.78% | 2,973,800 | 7400億8728万 | -1.54% | 11.61 | 0.81 |
| 03/26 | 1,115 | 1,124 | 1,111 | 1,117 | 0% | 3,444,300 | 7612億1316万 | +1.09% | 11.94 | 0.83 |
| 03/25 | 1,130 | 1,131 | 1,108 | 1,117 | +0.36% | 2,612,500 | 7612億1316万 | +0.99% | 11.94 | 0.83 |
| 03/22 | 1,130 | 1,130 | 1,110 | 1,113 | -2.45% | 3,845,300 | 7584億8724万 | +0.54% | 11.9 | 0.83 |
| 03/21 | 1,120 | 1,148 | 1,111 | 1,141 | +2.61% | 5,740,000 | 7775億6868万 | +2.98% | 12.2 | 0.85 |
| 03/19 | 1,109 | 1,117 | 1,095 | 1,112 | +2.3% | 2,776,400 | 7578億576万 | +0.18% | 11.89 | 0.83 |
| 03/18 | 1,119 | 1,123 | 1,084 | 1,087 | -4.9% | 4,755,300 | 7407億6876万 | -2.07% | 11.62 | 0.81 |
| 03/15 | 1,139 | 1,144 | 1,120 | 1,143 | +1.24% | 5,194,200 | 7789億3164万 | +2.97% | 12.22 | 0.85 |
| 03/14 | 1,125 | 1,135 | 1,092 | 1,129 | +0.62% | 3,999,600 | 7693億9092万 | +1.71% | 12.07 | 0.84 |
| 03/13 | 1,108 | 1,129 | 1,105 | 1,122 | +0.45% | 3,269,400 | 7646億2056万 | +0.99% | 12 | 0.83 |
| 03/12 | 1,116 | 1,135 | 1,099 | 1,117 | +0.9% | 4,299,300 | 7612億1316万 | +0.63% | 11.94 | 0.83 |
| 03/11 | 1,082 | 1,120 | 1,081 | 1,107 | +3.36% | 4,620,000 | 7543億9836万 | -0.36% | 11.84 | 0.82 |
| 03/08 | 1,078 | 1,079 | 1,054 | 1,071 | +2.68% | 6,169,400 | 7298億6508万 | -3.69% | 11.45 | 0.8 |
| 03/07 | 1,058 | 1,078 | 1,026 | 1,043 | +0.38% | 7,746,300 | 7107億8364万 | -6.37% | 11.15 | 0.77 |
| 03/06 | 1,046 | 1,058 | 1,030 | 1,039 | +0.58% | 6,094,700 | 7080億5772万 | -7.07% | 11.11 | 0.77 |
| 03/05 | 1,083 | 1,086 | 1,015 | 1,033 | -4.97% | 4,808,400 | 7039億6884万 | -7.85% | 11.05 | 0.77 |
| 03/04 | 1,100 | 1,123 | 1,083 | 1,087 | -1.18% | 2,892,100 | 7407億6876万 | -3.29% | 11.62 | 0.81 |
| 03/01 | 1,094 | 1,118 | 1,092 | 1,100 | 0% | 2,269,800 | 7496億2800万 | -2.14% | 11.76 | 0.82 |
| 02/28 | 1,094 | 1,102 | 1,081 | 1,100 | +2.33% | 2,500,800 | 7496億2800万 | -2.14% | 11.76 | 0.82 |
| 02/27 | 1,118 | 1,120 | 1,071 | 1,075 | -3.07% | 3,194,800 | 7325億9100万 | -4.27% | 11.49 | 0.8 |
| 02/26 | 1,088 | 1,130 | 1,083 | 1,109 | -0.81% | 5,071,300 | 7557億6132万 | -1.51% | 11.86 | 0.82 |
| 02/25 | 1,150 | 1,169 | 1,112 | 1,118 | +1.36% | 3,104,700 | 7618億9464万 | -0.8% | 11.95 | 0.83 |
| 02/22 | 1,106 | 1,115 | 1,086 | 1,103 | -2.04% | 3,533,400 | 7516億7244万 | -2.3% | 11.79 | 0.82 |
| 02/21 | 1,155 | 1,161 | 1,119 | 1,126 | -3.68% | 2,338,800 | 7673億4648万 | -0.35% | 12.04 | 0.84 |
| 02/20 | 1,167 | 1,183 | 1,158 | 1,169 | +1.83% | 2,372,700 | 7966億5012万 | +3.54% | 12.5 | 0.87 |
| 02/19 | 1,138 | 1,158 | 1,135 | 1,148 | -0.17% | 1,999,000 | 7823億3904万 | +1.68% | 12.28 | 0.85 |
| 02/18 | 1,145 | 1,160 | 1,131 | 1,150 | +1.5% | 2,449,100 | 7837億200万 | +1.86% | 12.3 | 0.85 |
| 02/15 | 1,142 | 1,147 | 1,103 | 1,133 | -1.39% | 4,360,700 | 7721億1684万 | +0.44% | 12.11 | 0.84 |
| 02/14 | 1,161 | 1,184 | 1,147 | 1,149 | -1.88% | 3,893,200 | 7830億2052万 | +2.13% | 12.29 | 0.85 |
| 02/13 | 1,146 | 1,219 | 1,145 | 1,171 | +5.12% | 5,787,900 | 7980億1308万 | +4.46% | 12.52 | 0.87 |
| 02/12 | 1,130 | 1,137 | 1,112 | 1,114 | +0.72% | 2,651,600 | 7591億6872万 | -0.36% | 11.91 | 0.83 |
| 02/08 | 1,110 | 1,131 | 1,103 | 1,106 | -2.3% | 2,233,700 | 7537億1688万 | -1.07% | 11.83 | 0.82 |
| 02/07 | 1,133 | 1,149 | 1,121 | 1,132 | -0.96% | 2,302,500 | 7714億3536万 | +1.43% | 12.1 | 0.84 |
| 02/06 | 1,139 | 1,162 | 1,132 | 1,143 | +3.72% | 4,327,100 | 7789億3164万 | +2.79% | 12.22 | 0.85 |
| 02/05 | 1,114 | 1,123 | 1,094 | 1,102 | -3.67% | 3,191,500 | 7509億9096万 | -0.45% | 11.78 | 0.82 |
| 02/04 | 1,127 | 1,148 | 1,116 | 1,144 | +1.33% | 3,167,500 | 7796億1312万 | +3.81% | 12.23 | 0.85 |
| 02/01 | 1,124 | 1,142 | 1,122 | 1,129 | 0% | 2,247,000 | 7693億9092万 | +3.01% | 12.07 | 0.84 |
| 01/31 | 1,118 | 1,134 | 1,106 | 1,129 | -0.35% | 2,769,000 | 7693億9092万 | +3.58% | 12.07 | 0.84 |
| 01/30 | 1,126 | 1,144 | 1,109 | 1,133 | +1.07% | 2,332,400 | 7721億1684万 | +4.42% | 12.11 | 0.84 |
| 01/29 | 1,089 | 1,130 | 1,081 | 1,121 | +1.82% | 3,979,100 | 7639億3908万 | +4.09% | 11.99 | 0.83 |
| 01/28 | 1,120 | 1,128 | 1,099 | 1,101 | 0% | 2,714,900 | 7503億948万 | +2.99% | 11.77 | 0.82 |
| 01/25 | 1,105 | 1,120 | 1,092 | 1,101 | +0.09% | 4,110,700 | 7503億948万 | +3.67% | 11.77 | 0.82 |
| 01/24 | 1,052 | 1,104 | 1,042 | 1,100 | +2.33% | 4,772,900 | 7496億2800万 | +4.46% | 11.76 | 0.82 |
| 01/23 | 1,121 | 1,121 | 1,074 | 1,075 | -6.03% | 4,556,800 | 7325億9100万 | +2.97% | 11.49 | 0.8 |
| 01/22 | 1,142 | 1,168 | 1,120 | 1,144 | -0.09% | 2,697,700 | 7796億1312万 | +10.42% | 12.23 | 0.85 |
| 01/21 | 1,181 | 1,181 | 1,141 | 1,145 | -1.72% | 1,835,300 | 7802億9460万 | +11.6% | 12.24 | 0.85 |
| 01/18 | 1,131 | 1,168 | 1,127 | 1,165 | +4.86% | 3,778,200 | 7939億2420万 | +14.67% | 12.46 | 0.87 |
| 01/17 | 1,148 | 1,155 | 1,082 | 1,111 | 0% | 7,062,400 | 7571億2428万 | +10.66% | 11.88 | 0.83 |
| 01/16 | 1,148 | 1,148 | 1,107 | 1,111 | -4.72% | 4,784,700 | 7571億2428万 | +11.66% | 11.88 | 0.83 |
| 01/15 | 1,177 | 1,199 | 1,157 | 1,166 | +1.66% | 4,574,200 | 7946億568万 | +18.14% | 12.47 | 0.87 |
| 01/11 | 1,151 | 1,174 | 1,141 | 1,147 | +2.78% | 5,007,500 | 7816億5756万 | +17.64% | 12.26 | 0.85 |
| 01/10 | 1,087 | 1,130 | 1,087 | 1,116 | +4.49% | 4,573,900 | 7605億3168万 | +15.65% | 11.93 | 0.83 |
| 01/09 | 1,043 | 1,073 | 1,041 | 1,068 | +1.04% | 3,388,200 | 7278億2064万 | +11.72% | 11.42 | 0.79 |
| 01/08 | 1,078 | 1,079 | 1,048 | 1,057 | -3.38% | 4,753,600 | 7203億2436万 | +11.5% | 11.3 | 0.79 |
| 01/07 | 1,132 | 1,138 | 1,088 | 1,094 | -2.41% | 3,782,000 | 7455億3912万 | +16.14% | 11.7 | 0.81 |
| 01/04 | 1,120 | 1,135 | 1,116 | 1,121 | +7.68% | 5,185,300 | 7639億3908万 | +20.02% | 11.99 | 0.83 |
| 2012 |
| 12/28 | 1,057 | 1,063 | 1,029 | 1,041 | -0.19% | 2,605,500 | - | +12.42% | - | - |
| 12/27 | 1,020 | 1,048 | 1,017 | 1,043 | +3.88% | 3,759,500 | - | +13.37% | - | - |
| 12/26 | 1,002 | 1,009 | 995 | 1,004 | +1.31% | 1,536,500 | - | +9.85% | - | - |
| 12/25 | 1,006 | 1,009 | 989 | 991 | +0.41% | 1,511,100 | - | +9.02% | - | - |
| 12/21 | 993 | 1,012 | 976 | 987 | +0.41% | 4,396,500 | - | +9.18% | - | - |
| 12/20 | 992 | 993 | 972 | 983 | -0.81% | 3,604,300 | - | +9.47% | - | - |
| 12/19 | 961 | 992 | 955 | 991 | +4.65% | 3,618,200 | - | +11.22% | - | - |
| 12/18 | 929 | 954 | 928 | 947 | +2.71% | 3,464,300 | - | +7.25% | - | - |
| 12/17 | 923 | 934 | 917 | 922 | +1.32% | 3,331,100 | - | +5.01% | - | - |
| 12/14 | 898 | 915 | 896 | 910 | +1.9% | 3,707,200 | - | +4.12% | - | - |
| 12/13 | 891 | 906 | 889 | 893 | +1.94% | 2,297,800 | - | +2.64% | - | - |
| 12/12 | 879 | 882 | 866 | 876 | +0.69% | 1,674,700 | - | +0.81% | - | - |
| 12/11 | 875 | 876 | 867 | 870 | -1.36% | 1,787,000 | - | +0.23% | - | - |
| 12/10 | 905 | 911 | 880 | 882 | -1.12% | 1,771,000 | - | +1.61% | - | - |
| 12/07 | 880 | 897 | 879 | 892 | +1.02% | 1,528,600 | - | +2.88% | - | - |
| 12/06 | 899 | 903 | 880 | 883 | -0.45% | 1,846,600 | - | +1.96% | - | - |
| 12/05 | 886 | 898 | 877 | 887 | -0.89% | 1,783,600 | - | +2.42% | - | - |
| 12/04 | 885 | 897 | 880 | 895 | +1.24% | 1,486,300 | - | +3.59% | - | - |
| 12/03 | 894 | 898 | 882 | 884 | -0.23% | 1,859,100 | - | +2.43% | - | - |
| 11/30 | 895 | 902 | 884 | 886 | 0% | 2,495,500 | - | +2.78% | - | - |
| 11/29 | 888 | 892 | 878 | 886 | +0.11% | 1,624,000 | - | +2.9% | - | - |
| 11/28 | 892 | 897 | 884 | 885 | -2.1% | 1,828,800 | - | +2.91% | - | - |
| 11/27 | 899 | 914 | 897 | 904 | +0.78% | 2,351,400 | - | +5.24% | - | - |
| 11/26 | 918 | 923 | 895 | 897 | -0.33% | 1,937,400 | - | +4.55% | - | - |
| 11/22 | 909 | 912 | 895 | 900 | +1.12% | 2,220,500 | - | +4.9% | - | - |
| 11/21 | 909 | 915 | 884 | 890 | -0.78% | 2,447,900 | - | +3.85% | - | - |
| 11/20 | 891 | 902 | 887 | 897 | +1.13% | 3,526,700 | - | +4.79% | - | - |
| 11/19 | 893 | 897 | 885 | 887 | +1.6% | 4,458,500 | - | +3.86% | - | - |
| 11/16 | 847 | 877 | 847 | 873 | +4.18% | 3,942,900 | - | +2.59% | - | - |
| 11/15 | 800 | 843 | 799 | 838 | +5.14% | 4,454,500 | - | -1.3% | - | - |
| 11/14 | 800 | 802 | 792 | 797 | -1.12% | 1,983,300 | - | -6.01% | - | - |
| 11/13 | 808 | 810 | 793 | 806 | +0.62% | 2,029,800 | - | -5.18% | - | - |
| 11/12 | 814 | 815 | 800 | 801 | -2.67% | 3,219,000 | - | -5.88% | - | - |
| 11/09 | 810 | 826 | 808 | 823 | -0.6% | 2,001,800 | - | -3.63% | - | - |
| 11/08 | 837 | 842 | 822 | 828 | -2.82% | 3,214,700 | - | -3.16% | - | - |
| 11/07 | 855 | 855 | 841 | 852 | -0.12% | 3,277,800 | - | -0.35% | - | - |
| 11/06 | 863 | 865 | 848 | 853 | -1.27% | 1,665,800 | - | -0.23% | - | - |
| 11/05 | 862 | 867 | 857 | 864 | -0.92% | 1,534,500 | - | +1.05% | - | - |
| 11/02 | 879 | 879 | 864 | 872 | +0.93% | 2,937,700 | - | +2.11% | - | - |
| 11/01 | 874 | 876 | 860 | 864 | -0.92% | 2,173,100 | - | +1.29% | - | - |
| 10/31 | 856 | 880 | 852 | 872 | +2.83% | 2,868,800 | - | +2.23% | - | - |
| 10/30 | 862 | 869 | 841 | 848 | -1.05% | 5,910,800 | - | -0.7% | - | - |
