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 |
|---|
| 2017 | 10/1, 株式併合 2→1 |
| 2013 |
| 03/29 | 1,728 | 1,750 | 1,704 | 1,750 | +1.39% | 366,500 | 2400億5246万 | +4.92% | 18.12 | 0.88 |
| 03/28 | 1,756 | 1,756 | 1,714 | 1,726 | -1.6% | 337,000 | 2367億6031万 | +3.98% | 17.87 | 0.86 |
| 03/27 | 1,738 | 1,770 | 1,738 | 1,754 | +1.15% | 314,000 | 2406億115万 | +6.05% | 18.16 | 0.88 |
| 03/26 | 1,692 | 1,742 | 1,692 | 1,734 | +0.7% | 490,500 | 2378億5770万 | +5.35% | 17.95 | 0.87 |
| 03/25 | 1,744 | 1,744 | 1,722 | 1,722 | +0.12% | 310,000 | 2362億1162万 | +5.06% | 17.83 | 0.86 |
| 03/22 | 1,742 | 1,760 | 1,716 | 1,720 | -1.49% | 422,500 | 2359億3728万 | +5.59% | 17.81 | 0.86 |
| 03/21 | 1,738 | 1,770 | 1,730 | 1,746 | +1.39% | 601,000 | 2395億377万 | +7.78% | 18.08 | 0.87 |
| 03/19 | 1,694 | 1,724 | 1,692 | 1,722 | +2.62% | 547,500 | 2362億1162万 | +6.96% | 17.83 | 0.86 |
| 03/18 | 1,692 | 1,700 | 1,676 | 1,678 | -2.33% | 331,500 | 2301億7602万 | +4.74% | 17.37 | 0.84 |
| 03/15 | 1,720 | 1,726 | 1,710 | 1,718 | +0.12% | 584,000 | 2356億6293万 | +7.78% | 17.79 | 0.86 |
| 03/14 | 1,712 | 1,726 | 1,698 | 1,716 | +2.02% | 540,500 | 2353億8858万 | +8.2% | 17.77 | 0.86 |
| 03/13 | 1,710 | 1,710 | 1,676 | 1,682 | -1.52% | 429,000 | 2307億2471万 | +6.59% | 17.41 | 0.84 |
| 03/12 | 1,718 | 1,730 | 1,698 | 1,708 | +2.03% | 744,500 | 2342億9120万 | +8.79% | 17.68 | 0.85 |
| 03/11 | 1,650 | 1,678 | 1,650 | 1,674 | +2.57% | 422,000 | 2296億2732万 | +7.17% | 17.33 | 0.84 |
| 03/08 | 1,644 | 1,650 | 1,628 | 1,632 | -0.73% | 632,500 | 2238億6607万 | +4.95% | 16.9 | 0.82 |
| 03/07 | 1,658 | 1,658 | 1,622 | 1,644 | -0.6% | 410,000 | 2255億1214万 | +6.13% | 17.02 | 0.82 |
| 03/06 | 1,642 | 1,658 | 1,612 | 1,654 | +1.35% | 751,500 | 2268億8387万 | +7.19% | 17.12 | 0.83 |
| 03/05 | 1,678 | 1,684 | 1,626 | 1,632 | -1.69% | 525,500 | 2238億6607万 | +6.32% | 16.9 | 0.82 |
| 03/04 | 1,624 | 1,674 | 1,622 | 1,660 | +3.11% | 935,500 | 2277億691万 | +8.71% | 17.19 | 0.83 |
| 03/01 | 1,600 | 1,614 | 1,588 | 1,610 | +0.25% | 737,500 | 2208億4826万 | +5.99% | 16.67 | 0.81 |
| 02/28 | 1,556 | 1,610 | 1,556 | 1,606 | +3.88% | 449,500 | 2202億9957万 | +6.22% | 16.63 | 0.8 |
| 02/27 | 1,564 | 1,572 | 1,546 | 1,546 | -0.77% | 318,500 | 2120億6920万 | +2.79% | 16.01 | 0.77 |
| 02/26 | 1,532 | 1,562 | 1,524 | 1,558 | 0% | 259,500 | 2137億1528万 | +3.94% | 16.13 | 0.78 |
| 02/25 | 1,550 | 1,574 | 1,550 | 1,558 | +0.52% | 314,000 | 2137億1528万 | +4.35% | 16.13 | 0.78 |
| 02/22 | 1,544 | 1,560 | 1,526 | 1,550 | 0% | 412,500 | 2126億1789万 | +4.17% | 16.05 | 0.78 |
| 02/21 | 1,562 | 1,572 | 1,542 | 1,550 | -1.27% | 248,000 | 2126億1789万 | +4.59% | 16.05 | 0.78 |
| 02/20 | 1,566 | 1,578 | 1,560 | 1,570 | 0% | 355,000 | 2153億6135万 | +6.37% | 16.25 | 0.79 |
| 02/19 | 1,546 | 1,570 | 1,542 | 1,570 | +2.08% | 397,000 | 2153億6135万 | +6.88% | 16.25 | 0.79 |
| 02/18 | 1,500 | 1,538 | 1,500 | 1,538 | +3.08% | 221,500 | 2109億7182万 | +5.2% | 15.92 | 0.77 |
| 02/15 | 1,490 | 1,494 | 1,472 | 1,492 | +0.13% | 344,000 | 2046億6187万 | +2.54% | 15.45 | 0.75 |
| 02/14 | 1,492 | 1,502 | 1,486 | 1,490 | +0.27% | 345,000 | 2043億8752万 | +2.69% | 15.43 | 0.75 |
| 02/13 | 1,518 | 1,518 | 1,474 | 1,486 | -2.24% | 348,000 | 2038億3883万 | +2.7% | 15.39 | 0.74 |
| 02/12 | 1,540 | 1,548 | 1,516 | 1,520 | +2.15% | 430,000 | 2085億271万 | +5.26% | 15.74 | 0.76 |
| 02/08 | 1,518 | 1,522 | 1,486 | 1,488 | -1.85% | 304,500 | 2041億1318万 | +3.41% | 15.41 | 0.74 |
| 02/07 | 1,520 | 1,546 | 1,512 | 1,516 | +0.26% | 290,500 | 2079億5402万 | +5.72% | 15.7 | 0.76 |
| 02/06 | 1,508 | 1,530 | 1,504 | 1,512 | +1.75% | 333,500 | 2074億533万 | +5.81% | 15.65 | 0.76 |
| 02/05 | 1,508 | 1,514 | 1,486 | 1,486 | -1.46% | 306,500 | 2038億3883万 | +4.43% | 15.39 | 0.74 |
| 02/04 | 1,500 | 1,510 | 1,484 | 1,508 | +0.8% | 331,500 | 2068億5663万 | +6.42% | 15.61 | 0.75 |
| 02/01 | 1,492 | 1,498 | 1,482 | 1,496 | +0.27% | 183,500 | 2052億1056万 | +6.1% | 15.49 | 0.75 |
| 01/31 | 1,466 | 1,492 | 1,464 | 1,492 | +0.54% | 260,000 | 2046億6187万 | +6.19% | 15.45 | 0.75 |
| 01/30 | 1,460 | 1,488 | 1,458 | 1,484 | +2.34% | 342,500 | 2035億6449万 | +6.08% | 15.36 | 0.74 |
| 01/29 | 1,450 | 1,458 | 1,444 | 1,450 | 0% | 233,500 | 1989億61万 | +4.17% | 15.01 | 0.73 |
| 01/28 | 1,466 | 1,472 | 1,446 | 1,450 | -0.55% | 233,000 | 1989億61万 | +4.54% | 15.01 | 0.73 |
| 01/25 | 1,442 | 1,458 | 1,440 | 1,458 | +1.96% | 337,000 | 1999億9799万 | +5.65% | 15.1 | 0.73 |
| 01/24 | 1,408 | 1,430 | 1,404 | 1,430 | +1.56% | 313,500 | 1961億5715万 | +4.15% | 14.81 | 0.72 |
| 01/23 | 1,414 | 1,416 | 1,404 | 1,408 | -0.71% | 296,500 | 1931億3935万 | +3% | 14.58 | 0.7 |
| 01/22 | 1,404 | 1,424 | 1,400 | 1,418 | +0.71% | 257,500 | 1945億1108万 | +4.11% | 14.68 | 0.71 |
| 01/21 | 1,420 | 1,424 | 1,408 | 1,408 | -0.85% | 168,500 | 1931億3935万 | +3.83% | 14.58 | 0.7 |
| 01/18 | 1,414 | 1,420 | 1,410 | 1,420 | +1.43% | 175,500 | 1947億8542万 | +5.11% | 14.7 | 0.71 |
| 01/17 | 1,416 | 1,418 | 1,382 | 1,400 | -0.43% | 247,500 | 1920億4197万 | +4.09% | 14.49 | 0.7 |
| 01/16 | 1,412 | 1,416 | 1,400 | 1,406 | -0.28% | 233,500 | 1928億6500万 | +4.93% | 14.56 | 0.7 |
| 01/15 | 1,394 | 1,412 | 1,394 | 1,410 | +2.32% | 258,500 | 1934億1370万 | +5.62% | 14.6 | 0.71 |
| 01/11 | 1,384 | 1,388 | 1,376 | 1,378 | -0.14% | 659,500 | 1890億2417万 | +3.61% | 14.27 | 0.69 |
| 01/10 | 1,384 | 1,392 | 1,376 | 1,380 | -0.29% | 403,500 | 1892億9851万 | +4.07% | 14.29 | 0.69 |
| 01/09 | 1,390 | 1,392 | 1,380 | 1,384 | -0.43% | 438,500 | 1898億4720万 | +4.77% | 14.33 | 0.69 |
| 01/08 | 1,398 | 1,408 | 1,382 | 1,390 | -0.57% | 333,500 | 1906億7024万 | +5.62% | 14.39 | 0.7 |
| 01/07 | 1,412 | 1,414 | 1,392 | 1,398 | -0.57% | 197,000 | 1917億6762万 | +6.64% | 14.47 | 0.7 |
| 01/04 | 1,400 | 1,410 | 1,394 | 1,406 | +2.33% | 321,000 | 1928億6500万 | +7.74% | 14.56 | 0.7 |
| 2012 |
| 12/28 | 1,376 | 1,378 | 1,360 | 1,374 | 0% | 213,000 | - | +5.77% | - | - |
| 12/27 | 1,378 | 1,384 | 1,370 | 1,374 | +0.88% | 253,000 | - | +6.18% | - | - |
| 12/26 | 1,346 | 1,362 | 1,346 | 1,362 | +1.49% | 168,500 | - | +5.66% | - | - |
| 12/25 | 1,352 | 1,358 | 1,338 | 1,342 | -0.15% | 168,000 | - | +4.52% | - | - |
| 12/21 | 1,360 | 1,366 | 1,342 | 1,344 | -0.59% | 341,500 | - | +5% | - | - |
| 12/20 | 1,342 | 1,364 | 1,336 | 1,352 | +0.45% | 534,500 | - | +5.96% | - | - |
| 12/19 | 1,322 | 1,348 | 1,320 | 1,346 | +2.28% | 434,500 | - | +5.82% | - | - |
| 12/18 | 1,324 | 1,326 | 1,312 | 1,316 | +0.15% | 350,000 | - | +3.79% | - | - |
| 12/17 | 1,300 | 1,314 | 1,294 | 1,314 | +2.18% | 401,000 | - | +3.87% | - | - |
| 12/14 | 1,286 | 1,292 | 1,278 | 1,286 | +0.31% | 505,000 | - | +1.82% | - | - |
| 12/13 | 1,288 | 1,288 | 1,278 | 1,282 | +0.47% | 225,500 | - | +1.42% | - | - |
| 12/12 | 1,280 | 1,286 | 1,268 | 1,276 | -0.31% | 228,500 | - | +0.95% | - | - |
| 12/11 | 1,284 | 1,286 | 1,268 | 1,280 | -0.16% | 256,500 | - | +1.19% | - | - |
| 12/10 | 1,284 | 1,286 | 1,272 | 1,282 | +0.79% | 290,000 | - | +1.34% | - | - |
| 12/07 | 1,272 | 1,280 | 1,272 | 1,272 | -0.31% | 321,000 | - | +0.47% | - | - |
| 12/06 | 1,272 | 1,280 | 1,266 | 1,276 | +0.63% | 328,000 | - | +0.79% | - | - |
| 12/05 | 1,282 | 1,284 | 1,266 | 1,268 | -1.09% | 420,000 | - | +0.08% | - | - |
| 12/04 | 1,282 | 1,286 | 1,274 | 1,282 | 0% | 226,000 | - | +1.18% | - | - |
| 12/03 | 1,300 | 1,300 | 1,280 | 1,282 | +0.63% | 297,500 | - | +1.18% | - | - |
| 11/30 | 1,276 | 1,286 | 1,272 | 1,274 | +0.63% | 538,000 | - | +0.55% | - | - |
| 11/29 | 1,262 | 1,274 | 1,256 | 1,266 | +0.48% | 254,500 | - | -0.16% | - | - |
| 11/28 | 1,260 | 1,266 | 1,258 | 1,260 | 0% | 198,000 | - | -0.63% | - | - |
| 11/27 | 1,252 | 1,266 | 1,252 | 1,260 | +0.16% | 347,000 | - | -0.71% | - | - |
| 11/26 | 1,272 | 1,274 | 1,250 | 1,258 | +0.48% | 416,500 | - | -0.94% | - | - |
| 11/22 | 1,248 | 1,260 | 1,246 | 1,252 | +0.81% | 422,500 | - | -1.57% | - | - |
| 11/21 | 1,250 | 1,262 | 1,236 | 1,242 | +0.16% | 378,500 | - | -2.51% | - | - |
| 11/20 | 1,250 | 1,250 | 1,240 | 1,240 | -0.64% | 465,500 | - | -2.82% | - | - |
| 11/19 | 1,236 | 1,250 | 1,234 | 1,248 | +1.13% | 283,500 | - | -2.35% | - | - |
| 11/16 | 1,246 | 1,246 | 1,228 | 1,234 | -1.12% | 358,500 | - | -3.52% | - | - |
| 11/15 | 1,244 | 1,254 | 1,242 | 1,248 | +0.32% | 185,500 | - | -2.5% | - | - |
| 11/14 | 1,252 | 1,252 | 1,242 | 1,244 | -0.64% | 116,500 | - | -2.89% | - | - |
| 11/13 | 1,252 | 1,256 | 1,234 | 1,252 | 0% | 286,500 | - | -2.26% | - | - |
| 11/12 | 1,276 | 1,284 | 1,252 | 1,252 | -1.42% | 200,000 | - | -2.34% | - | - |
| 11/09 | 1,270 | 1,280 | 1,268 | 1,270 | -1.55% | 220,500 | - | -0.94% | - | - |
| 11/08 | 1,296 | 1,300 | 1,288 | 1,290 | -1.07% | 177,000 | - | +0.62% | - | - |
| 11/07 | 1,300 | 1,310 | 1,294 | 1,304 | +0.46% | 270,000 | - | +1.8% | - | - |
| 11/06 | 1,282 | 1,298 | 1,274 | 1,298 | +1.25% | 232,500 | - | +1.41% | - | - |
| 11/05 | 1,292 | 1,294 | 1,276 | 1,282 | -0.77% | 282,500 | - | +0.23% | - | - |
| 11/02 | 1,284 | 1,300 | 1,284 | 1,292 | +1.1% | 288,500 | - | +1.02% | - | - |
| 11/01 | 1,284 | 1,284 | 1,270 | 1,278 | -0.78% | 407,000 | - | -0.16% | - | - |
| 10/31 | 1,274 | 1,296 | 1,274 | 1,288 | +0.31% | 421,000 | - | +0.63% | - | - |
| 10/30 | 1,282 | 1,292 | 1,280 | 1,284 | -0.16% | 385,500 | - | +0.31% | - | - |
