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 | 1,819 | 1,828 | 1,792 | 1,821 | +1.22% | 115,100 | 1831億9260万 | +1.11% | 20.29 | 0.71 |
| 03/28 | 1,824 | 1,833 | 1,782 | 1,799 | -1.91% | 168,200 | 1809億7940万 | +0.39% | 20.04 | 0.7 |
| 03/27 | 1,801 | 1,848 | 1,800 | 1,834 | -0.65% | 167,300 | 1845億40万 | +2.75% | 20.43 | 0.72 |
| 03/26 | 1,818 | 1,851 | 1,809 | 1,846 | +1.43% | 181,000 | 1857億760万 | +4% | 20.57 | 0.72 |
| 03/25 | 1,850 | 1,852 | 1,819 | 1,820 | -1.41% | 220,800 | 1830億9200万 | +3.06% | 20.28 | 0.71 |
| 03/22 | 1,864 | 1,866 | 1,844 | 1,846 | -1.44% | 219,000 | 1857億760万 | +5.19% | 20.57 | 0.72 |
| 03/21 | 1,852 | 1,880 | 1,852 | 1,873 | +1.63% | 213,500 | 1884億2380万 | +7.4% | 20.87 | 0.73 |
| 03/19 | 1,848 | 1,859 | 1,825 | 1,843 | +0.44% | 159,700 | 1854億580万 | +6.35% | 20.53 | 0.72 |
| 03/18 | 1,840 | 1,854 | 1,817 | 1,835 | -0.65% | 143,800 | 1846億100万 | +6.44% | 20.44 | 0.72 |
| 03/15 | 1,876 | 1,893 | 1,846 | 1,847 | -1.49% | 258,500 | 1858億820万 | +7.76% | 20.58 | 0.72 |
| 03/14 | 1,839 | 1,880 | 1,832 | 1,875 | +2.68% | 208,800 | 1886億2500万 | +10.04% | 20.89 | 0.73 |
| 03/13 | 1,801 | 1,839 | 1,780 | 1,826 | +0.72% | 280,500 | 1836億9560万 | +8.05% | 20.34 | 0.71 |
| 03/12 | 1,879 | 1,896 | 1,809 | 1,813 | -3.51% | 415,000 | 1823億8780万 | +8.37% | 20.2 | 0.71 |
| 03/11 | 1,866 | 1,917 | 1,856 | 1,879 | +0.86% | 254,900 | 1890億2740万 | +13.33% | 20.93 | 0.73 |
| 03/08 | 1,820 | 1,899 | 1,810 | 1,863 | +3.67% | 555,800 | 1874億1780万 | +13.53% | 20.76 | 0.73 |
| 03/07 | 1,831 | 1,843 | 1,790 | 1,797 | -1.43% | 179,500 | 1807億7820万 | +10.72% | 20.02 | 0.7 |
| 03/06 | 1,826 | 1,844 | 1,808 | 1,823 | +1.28% | 320,700 | 1833億9380万 | +13.51% | 20.31 | 0.71 |
| 03/05 | 1,879 | 1,879 | 1,791 | 1,800 | -3.02% | 412,800 | 1810億8000万 | +13.28% | 20.05 | 0.7 |
| 03/04 | 1,817 | 1,869 | 1,798 | 1,856 | +4.33% | 418,900 | 1867億1360万 | +17.84% | 20.68 | 0.73 |
| 03/01 | 1,739 | 1,850 | 1,738 | 1,779 | +3.97% | 502,800 | 1789億6740万 | +14.18% | 19.82 | 0.7 |
| 02/28 | 1,700 | 1,720 | 1,691 | 1,711 | +1.97% | 250,600 | 1721億2660万 | +11.03% | 19.06 | 0.67 |
| 02/27 | 1,697 | 1,711 | 1,676 | 1,678 | +1.27% | 146,600 | 1688億680万 | +9.96% | 18.69 | 0.66 |
| 02/26 | 1,673 | 1,705 | 1,642 | 1,657 | -1.19% | 233,200 | 1666億9420万 | +9.59% | 18.46 | 0.65 |
| 02/25 | 1,650 | 1,750 | 1,650 | 1,677 | +3.33% | 318,900 | 1687億620万 | +12.02% | 18.68 | 0.66 |
| 02/22 | 1,600 | 1,627 | 1,591 | 1,623 | +0.93% | 178,900 | 1632億7380万 | +9.51% | 18.08 | 0.63 |
| 02/21 | 1,611 | 1,638 | 1,597 | 1,608 | -0.37% | 141,200 | 1617億6480万 | +9.54% | 17.91 | 0.63 |
| 02/20 | 1,601 | 1,619 | 1,594 | 1,614 | +1.57% | 139,800 | 1623億6840万 | +11% | 17.98 | 0.63 |
| 02/19 | 1,581 | 1,613 | 1,576 | 1,589 | -1.79% | 170,400 | 1598億5340万 | +10.27% | 17.7 | 0.62 |
| 02/18 | 1,575 | 1,624 | 1,575 | 1,618 | +3.98% | 136,200 | 1627億7080万 | +13.23% | 18.03 | 0.63 |
| 02/15 | 1,573 | 1,575 | 1,521 | 1,556 | -0.83% | 167,500 | 1565億3360万 | +9.96% | 17.33 | 0.61 |
| 02/14 | 1,586 | 1,598 | 1,564 | 1,569 | -1.01% | 141,600 | 1578億4140万 | +11.91% | 17.48 | 0.61 |
| 02/13 | 1,601 | 1,616 | 1,576 | 1,585 | -1.55% | 193,100 | 1594億5100万 | +14.19% | 17.66 | 0.62 |
| 02/12 | 1,615 | 1,634 | 1,604 | 1,610 | +0.69% | 197,900 | 1619億6600万 | +17.18% | 17.94 | 0.63 |
| 02/08 | 1,600 | 1,629 | 1,571 | 1,599 | +0.19% | 406,800 | 1608億5940万 | +17.75% | 17.81 | 0.62 |
| 02/07 | 1,512 | 1,648 | 1,508 | 1,596 | +5.14% | 483,500 | 1605億5760万 | +18.93% | 17.78 | 0.62 |
| 02/06 | 1,451 | 1,544 | 1,439 | 1,518 | +8.04% | 576,100 | 1527億1080万 | +14.39% | 16.91 | 0.59 |
| 02/05 | 1,416 | 1,420 | 1,400 | 1,405 | -2.84% | 196,100 | 1413億4300万 | +6.93% | 15.65 | 0.55 |
| 02/04 | 1,445 | 1,457 | 1,429 | 1,446 | +0.21% | 236,400 | 1454億6760万 | +10.8% | 16.11 | 0.56 |
| 02/01 | 1,396 | 1,448 | 1,396 | 1,443 | +2.41% | 210,100 | 1451億6580万 | +11.51% | 16.08 | 0.56 |
| 01/31 | 1,407 | 1,418 | 1,393 | 1,409 | +2.1% | 174,600 | 1417億4540万 | +9.82% | 15.7 | 0.55 |
| 01/30 | 1,401 | 1,404 | 1,368 | 1,380 | -1.5% | 165,700 | 1388億2800万 | +8.41% | 15.37 | 0.54 |
| 01/29 | 1,422 | 1,431 | 1,398 | 1,401 | -3.11% | 308,900 | 1409億4060万 | +11.01% | 15.61 | 0.55 |
| 01/28 | 1,438 | 1,455 | 1,425 | 1,446 | +1.19% | 195,900 | 1454億6760万 | +15.59% | 16.11 | 0.56 |
| 01/25 | 1,400 | 1,438 | 1,393 | 1,429 | +5.62% | 405,600 | 1437億5740万 | +15.43% | 15.92 | 0.56 |
| 01/24 | 1,335 | 1,357 | 1,317 | 1,353 | +1.42% | 188,200 | 1361億1180万 | +10.36% | 15.07 | 0.53 |
| 01/23 | 1,327 | 1,338 | 1,315 | 1,334 | +0.6% | 153,100 | 1342億40万 | +9.52% | 14.86 | 0.52 |
| 01/22 | 1,295 | 1,346 | 1,293 | 1,326 | +2.55% | 282,600 | 1333億9560万 | +9.68% | 14.77 | 0.52 |
| 01/21 | 1,301 | 1,307 | 1,287 | 1,293 | -0.69% | 102,600 | 1300億7580万 | +7.66% | 14.4 | 0.51 |
| 01/18 | 1,286 | 1,304 | 1,285 | 1,302 | +2.44% | 225,100 | 1309億8120万 | +8.95% | 14.51 | 0.51 |
| 01/17 | 1,263 | 1,282 | 1,258 | 1,271 | +1.44% | 156,000 | 1278億6260万 | +6.9% | 14.16 | 0.5 |
| 01/16 | 1,299 | 1,303 | 1,251 | 1,253 | -3.76% | 214,000 | 1260億5180万 | +5.92% | 13.96 | 0.49 |
| 01/15 | 1,300 | 1,307 | 1,272 | 1,302 | +1.24% | 190,500 | 1309億8120万 | +10.53% | 14.51 | 0.51 |
| 01/11 | 1,300 | 1,300 | 1,272 | 1,286 | +1.1% | 193,000 | 1293億7160万 | +9.82% | 14.33 | 0.5 |
| 01/10 | 1,240 | 1,281 | 1,237 | 1,272 | +3.08% | 141,800 | 1279億6320万 | +9.18% | 14.17 | 0.5 |
| 01/09 | 1,210 | 1,238 | 1,205 | 1,234 | +1.4% | 89,500 | 1241億4040万 | +6.38% | 13.75 | 0.48 |
| 01/08 | 1,229 | 1,233 | 1,216 | 1,217 | -0.49% | 83,900 | 1224億3020万 | +5.46% | 13.56 | 0.48 |
| 01/07 | 1,225 | 1,238 | 1,213 | 1,223 | 0% | 134,500 | 1230億3380万 | +6.26% | 13.63 | 0.48 |
| 01/04 | 1,226 | 1,228 | 1,212 | 1,223 | +2% | 114,800 | 1230億3380万 | +6.72% | 13.63 | 0.48 |
| 2012 |
| 12/28 | 1,202 | 1,202 | 1,184 | 1,199 | -0.33% | 127,100 | - | +5.08% | - | - |
| 12/27 | 1,197 | 1,212 | 1,187 | 1,203 | +1.01% | 181,200 | - | +5.8% | - | - |
| 12/26 | 1,185 | 1,194 | 1,174 | 1,191 | +0.93% | 64,500 | - | +5.31% | - | - |
| 12/25 | 1,192 | 1,193 | 1,172 | 1,180 | -0.34% | 99,200 | - | +4.89% | - | - |
| 12/21 | 1,173 | 1,188 | 1,173 | 1,184 | +0.94% | 226,800 | - | +5.81% | - | - |
| 12/20 | 1,142 | 1,174 | 1,138 | 1,173 | +2.71% | 241,100 | - | +5.39% | - | - |
| 12/19 | 1,116 | 1,146 | 1,108 | 1,142 | +2.98% | 221,400 | - | +3.07% | - | - |
| 12/18 | 1,119 | 1,127 | 1,108 | 1,109 | -0.81% | 165,800 | - | +0.54% | - | - |
| 12/17 | 1,124 | 1,133 | 1,114 | 1,118 | -0.53% | 121,500 | - | +1.64% | - | - |
| 12/14 | 1,131 | 1,142 | 1,123 | 1,124 | -2.26% | 183,200 | - | +2.46% | - | - |
| 12/13 | 1,147 | 1,153 | 1,137 | 1,150 | +1.14% | 164,600 | - | +5.12% | - | - |
| 12/12 | 1,130 | 1,142 | 1,114 | 1,137 | +1.52% | 122,700 | - | +4.31% | - | - |
| 12/11 | 1,130 | 1,130 | 1,102 | 1,120 | -0.27% | 75,000 | - | +3.13% | - | - |
| 12/10 | 1,154 | 1,156 | 1,117 | 1,123 | -1.58% | 139,100 | - | +3.6% | - | - |
| 12/07 | 1,135 | 1,149 | 1,127 | 1,141 | -0.35% | 153,200 | - | +5.36% | - | - |
| 12/06 | 1,137 | 1,151 | 1,134 | 1,145 | +1.24% | 160,600 | - | +6.02% | - | - |
| 12/05 | 1,128 | 1,150 | 1,121 | 1,131 | -0.35% | 136,600 | - | +5.21% | - | - |
| 12/04 | 1,124 | 1,137 | 1,112 | 1,135 | +0.89% | 98,200 | - | +5.98% | - | - |
| 12/03 | 1,137 | 1,140 | 1,112 | 1,125 | -0.35% | 73,300 | - | +5.24% | - | - |
| 11/30 | 1,138 | 1,142 | 1,117 | 1,129 | -0.53% | 131,700 | - | +5.91% | - | - |
| 11/29 | 1,102 | 1,139 | 1,093 | 1,135 | +2.71% | 297,000 | - | +6.67% | - | - |
| 11/28 | 1,120 | 1,130 | 1,100 | 1,105 | -1.25% | 177,800 | - | +4.15% | - | - |
| 11/27 | 1,108 | 1,119 | 1,098 | 1,119 | +1.82% | 152,300 | - | +5.57% | - | - |
| 11/26 | 1,120 | 1,122 | 1,097 | 1,099 | -0.09% | 169,400 | - | +3.88% | - | - |
| 11/22 | 1,108 | 1,108 | 1,079 | 1,100 | +0.18% | 171,600 | - | +4.17% | - | - |
| 11/21 | 1,098 | 1,104 | 1,084 | 1,098 | +2.52% | 184,500 | - | +4.17% | - | - |
| 11/20 | 1,060 | 1,098 | 1,058 | 1,071 | +3.08% | 269,300 | - | +1.71% | - | - |
| 11/19 | 1,043 | 1,045 | 1,032 | 1,039 | +1.17% | 129,400 | - | -1.24% | - | - |
| 11/16 | 1,036 | 1,040 | 1,024 | 1,027 | -1.34% | 113,000 | - | -2.28% | - | - |
| 11/15 | 1,037 | 1,041 | 1,016 | 1,041 | +0.39% | 121,000 | - | -0.95% | - | - |
| 11/14 | 1,024 | 1,037 | 1,012 | 1,037 | +1.67% | 91,200 | - | -1.33% | - | - |
| 11/13 | 1,027 | 1,028 | 1,006 | 1,020 | -0.68% | 151,300 | - | -3.04% | - | - |
| 11/12 | 1,040 | 1,044 | 1,027 | 1,027 | -1.53% | 57,500 | - | -2.65% | - | - |
| 11/09 | 1,041 | 1,056 | 1,041 | 1,043 | -0.67% | 97,700 | - | -1.32% | - | - |
| 11/08 | 1,042 | 1,058 | 1,042 | 1,050 | +0.19% | 94,400 | - | -0.85% | - | - |
| 11/07 | 1,067 | 1,067 | 1,044 | 1,048 | -0.47% | 66,800 | - | -1.13% | - | - |
| 11/06 | 1,051 | 1,057 | 1,041 | 1,053 | -0.66% | 187,700 | - | -0.85% | - | - |
| 11/05 | 1,080 | 1,082 | 1,055 | 1,060 | -3.37% | 122,000 | - | -0.56% | - | - |
| 11/02 | 1,065 | 1,098 | 1,065 | 1,097 | +3% | 218,000 | - | +2.52% | - | - |
| 11/01 | 1,049 | 1,081 | 1,042 | 1,065 | +3.5% | 440,400 | - | -0.75% | - | - |
| 10/31 | 1,032 | 1,043 | 1,023 | 1,029 | -0.39% | 130,300 | - | -4.46% | - | - |
| 10/30 | 1,068 | 1,068 | 1,031 | 1,033 | -3.19% | 176,900 | - | -4.7% | - | - |
