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 | 4,720 | 4,845 | 4,720 | 4,815 | +2.67% | 153,500 | 2568億7852万 | +4.49% | 15.21 | 2.52 |
| 03/28 | 4,610 | 4,715 | 4,595 | 4,690 | +1.08% | 101,200 | 2502億982万 | +2.13% | 14.82 | 2.46 |
| 03/27 | 4,610 | 4,655 | 4,600 | 4,640 | -1.17% | 55,800 | 2475億4233万 | +1.27% | 14.66 | 2.43 |
| 03/26 | 4,705 | 4,725 | 4,655 | 4,695 | -0.53% | 82,100 | 2504億7656万 | +2.65% | 14.83 | 2.46 |
| 03/25 | 4,680 | 4,755 | 4,680 | 4,720 | +1.18% | 52,100 | 2518億1031万 | +3.58% | 14.91 | 2.47 |
| 03/22 | 4,740 | 4,775 | 4,660 | 4,665 | -1.48% | 75,100 | 2488億7607万 | +2.89% | 14.74 | 2.45 |
| 03/21 | 4,685 | 4,785 | 4,685 | 4,735 | +1.94% | 120,400 | 2526億1055万 | +4.97% | 14.96 | 2.48 |
| 03/19 | 4,610 | 4,660 | 4,605 | 4,645 | +1.75% | 53,400 | 2478億908万 | +3.64% | 14.67 | 2.43 |
| 03/18 | 4,615 | 4,620 | 4,560 | 4,565 | -1.83% | 60,700 | 2435億4111万 | +2.33% | 14.42 | 2.39 |
| 03/15 | 4,580 | 4,675 | 4,580 | 4,650 | +0.98% | 75,300 | 2480億7583万 | +4.56% | 14.69 | 2.44 |
| 03/14 | 4,555 | 4,650 | 4,530 | 4,605 | +1.21% | 64,900 | 2456億7510万 | +4.07% | 14.55 | 2.41 |
| 03/13 | 4,565 | 4,610 | 4,540 | 4,550 | -1.09% | 77,500 | 2427億4087万 | +3.27% | 14.37 | 2.39 |
| 03/12 | 4,660 | 4,675 | 4,595 | 4,600 | -2.23% | 120,600 | 2454億835万 | +4.81% | 14.53 | 2.41 |
| 03/11 | 4,750 | 4,775 | 4,690 | 4,705 | -0.95% | 93,400 | 2510億1006万 | +7.67% | 14.86 | 2.47 |
| 03/08 | 4,740 | 4,765 | 4,660 | 4,750 | -0.52% | 181,700 | 2534億1079万 | +9.2% | 15.01 | 2.49 |
| 03/07 | 4,650 | 4,820 | 4,645 | 4,775 | +3.58% | 204,600 | 2547億4454万 | +10.3% | 15.09 | 2.5 |
| 03/06 | 4,535 | 4,620 | 4,535 | 4,610 | +1.65% | 132,500 | 2459億4184万 | +7.08% | 14.56 | 2.42 |
| 03/05 | 4,545 | 4,590 | 4,525 | 4,535 | -0.11% | 82,300 | 2419億4062万 | +5.88% | 14.33 | 2.38 |
| 03/04 | 4,535 | 4,570 | 4,520 | 4,540 | +0.89% | 65,700 | 2422億737万 | +6.27% | 14.34 | 2.38 |
| 03/01 | 4,465 | 4,560 | 4,465 | 4,500 | +0.78% | 144,600 | 2400億7338万 | +5.63% | 14.22 | 2.36 |
| 02/28 | 4,420 | 4,485 | 4,400 | 4,465 | +1.25% | 85,100 | 2382億615万 | +5.11% | 14.11 | 2.34 |
| 02/27 | 4,430 | 4,440 | 4,400 | 4,410 | -0.45% | 84,700 | 2352億7192万 | +4.13% | 13.93 | 2.31 |
| 02/26 | 4,400 | 4,475 | 4,330 | 4,430 | -0.23% | 98,300 | 2363億3891万 | +4.93% | 14 | 2.32 |
| 02/25 | 4,480 | 4,495 | 4,430 | 4,440 | -0.45% | 98,500 | 2368億7241万 | +5.56% | 14.03 | 2.33 |
| 02/22 | 4,410 | 4,475 | 4,370 | 4,460 | +0.68% | 95,000 | 2379億3940万 | +6.6% | 14.09 | 2.34 |
| 02/21 | 4,420 | 4,495 | 4,420 | 4,430 | +0.23% | 160,200 | 2363億3891万 | +6.41% | 14 | 2.32 |
| 02/20 | 4,470 | 4,475 | 4,385 | 4,420 | -0.79% | 121,600 | 2358億541万 | +6.76% | 13.96 | 2.32 |
| 02/19 | 4,325 | 4,465 | 4,310 | 4,455 | +4.58% | 289,600 | 2376億7265万 | +8.24% | 14.07 | 2.34 |
| 02/18 | 4,155 | 4,315 | 4,155 | 4,260 | +2.9% | 199,800 | 2272億6947万 | +4.13% | 13.46 | 2.23 |
| 02/15 | 4,095 | 4,150 | 3,980 | 4,140 | +0.85% | 185,000 | 2208億6751万 | +1.77% | 13.08 | 2.17 |
| 02/14 | 4,020 | 4,115 | 4,020 | 4,105 | +2.63% | 154,500 | 2190億28万 | +1.51% | 12.97 | 2.15 |
| 02/13 | 4,145 | 4,145 | 3,970 | 4,000 | -3.15% | 163,900 | 2133億9856万 | -0.52% | 12.64 | 2.1 |
| 02/12 | 4,230 | 4,270 | 4,125 | 4,130 | -1.78% | 96,100 | 2203億3402万 | +3.17% | 13.05 | 2.17 |
| 02/08 | 4,140 | 4,215 | 4,120 | 4,205 | +2.69% | 139,200 | 2243億3524万 | +5.79% | 13.28 | 2.2 |
| 02/07 | 4,115 | 4,160 | 4,065 | 4,095 | -1.33% | 85,100 | 2184億6678万 | +3.93% | 12.94 | 2.15 |
| 02/06 | 4,050 | 4,160 | 4,050 | 4,150 | +0.97% | 75,100 | 2214億101万 | +6.14% | 13.11 | 2.18 |
| 02/05 | 4,105 | 4,130 | 4,065 | 4,110 | -0.72% | 94,400 | 2192億6702万 | +5.96% | 12.98 | 2.15 |
| 02/04 | 4,190 | 4,210 | 4,105 | 4,140 | -1.08% | 113,900 | 2208億6751万 | +7.53% | 13.08 | 2.17 |
| 02/01 | 4,250 | 4,250 | 4,140 | 4,185 | -1.06% | 106,100 | 2232億6825万 | +9.41% | 13.22 | 2.19 |
| 01/31 | 4,185 | 4,240 | 4,175 | 4,230 | +1.32% | 113,800 | 2256億6898万 | +11.29% | 13.36 | 2.22 |
| 01/30 | 4,060 | 4,185 | 4,060 | 4,175 | +2.58% | 148,000 | 2227億3475万 | +10.57% | 13.19 | 2.19 |
| 01/29 | 4,245 | 4,260 | 4,045 | 4,070 | -4.12% | 287,400 | 2171億3304万 | +8.39% | 12.86 | 2.13 |
| 01/28 | 4,300 | 4,320 | 4,240 | 4,245 | -0.35% | 121,800 | 2264億6923万 | +13.59% | 13.41 | 2.23 |
| 01/25 | 4,200 | 4,280 | 4,195 | 4,260 | +1.67% | 190,400 | 2272億6947万 | +14.76% | 13.46 | 2.23 |
| 01/24 | 4,090 | 4,190 | 4,075 | 4,190 | +0.96% | 170,500 | 2235億3499万 | +13.64% | 13.24 | 2.2 |
| 01/23 | 4,090 | 4,185 | 4,085 | 4,150 | +1.59% | 231,900 | 2214億101万 | +13.2% | 13.11 | 2.18 |
| 01/22 | 4,050 | 4,090 | 4,040 | 4,085 | +1.87% | 245,200 | 2179億3328万 | +11.98% | 12.91 | 2.14 |
| 01/21 | 3,905 | 4,030 | 3,855 | 4,010 | +2.69% | 292,200 | 2139億3206万 | +10.35% | 12.67 | 2.1 |
| 01/18 | 3,950 | 3,970 | 3,880 | 3,905 | -0.76% | 111,400 | 2083億3035万 | +7.72% | 12.34 | 2.05 |
| 01/17 | 3,870 | 3,935 | 3,860 | 3,935 | +2.08% | 234,800 | 2099億3084万 | +8.67% | 12.43 | 2.06 |
| 01/16 | 3,810 | 3,885 | 3,810 | 3,855 | +1.18% | 201,500 | 2056億6286万 | +6.61% | 12.18 | 2.02 |
| 01/15 | 3,880 | 3,970 | 3,800 | 3,810 | -0.78% | 328,900 | 2032億6213万 | +5.42% | 12.04 | 2 |
| 01/11 | 3,790 | 3,860 | 3,770 | 3,840 | +4.63% | 355,700 | 2048億6262万 | +6.22% | 12.13 | 2.01 |
| 01/10 | 3,595 | 3,690 | 3,560 | 3,670 | +3.67% | 263,700 | 1957億9318万 | +1.63% | 11.59 | 1.92 |
| 01/09 | 3,515 | 3,560 | 3,450 | 3,540 | 0% | 131,000 | 1888億5773万 | -2.16% | 11.18 | 1.86 |
| 01/08 | 3,580 | 3,585 | 3,525 | 3,540 | -0.28% | 178,300 | 1888億5773万 | -2.48% | 11.18 | 1.86 |
| 01/07 | 3,450 | 3,565 | 3,445 | 3,550 | +3.65% | 280,700 | 1893億9122万 | -2.55% | 11.22 | 1.86 |
| 01/04 | 3,365 | 3,430 | 3,335 | 3,425 | +2.85% | 191,500 | 1827億2252万 | -6.16% | 10.82 | 1.8 |
| 2012 |
| 12/28 | 3,315 | 3,350 | 3,280 | 3,330 | -0.3% | 288,200 | - | -9.09% | - | - |
| 12/27 | 3,400 | 3,400 | 3,330 | 3,340 | -1.18% | 251,400 | - | -9.29% | - | - |
| 12/26 | 3,350 | 3,410 | 3,330 | 3,380 | -0.59% | 265,600 | - | -8.75% | - | - |
| 12/25 | 3,445 | 3,485 | 3,355 | 3,400 | -3.27% | 356,200 | - | -8.7% | - | - |
| 12/21 | 3,580 | 3,585 | 3,500 | 3,515 | -1.82% | 192,600 | - | -5.99% | - | - |
| 12/20 | 3,575 | 3,615 | 3,570 | 3,580 | -0.69% | 130,700 | - | -4.64% | - | - |
| 12/19 | 3,640 | 3,655 | 3,575 | 3,605 | -0.96% | 190,300 | - | -4.6% | - | - |
| 12/18 | 3,605 | 3,660 | 3,550 | 3,640 | +0.41% | 267,100 | - | -4.21% | - | - |
| 12/17 | 3,620 | 3,660 | 3,615 | 3,625 | +0.14% | 125,900 | - | -5.25% | - | - |
| 12/14 | 3,660 | 3,680 | 3,610 | 3,620 | -0.69% | 140,700 | - | -6.1% | - | - |
| 12/13 | 3,650 | 3,660 | 3,615 | 3,645 | -0.14% | 191,700 | - | -6.15% | - | - |
| 12/12 | 3,715 | 3,730 | 3,630 | 3,650 | -1.62% | 183,500 | - | -6.75% | - | - |
| 12/11 | 3,740 | 3,765 | 3,695 | 3,710 | -0.8% | 105,700 | - | -5.91% | - | - |
| 12/10 | 3,780 | 3,780 | 3,730 | 3,740 | -1.06% | 90,300 | - | -5.75% | - | - |
| 12/07 | 3,825 | 3,835 | 3,760 | 3,780 | -0.66% | 85,400 | - | -5.36% | - | - |
| 12/06 | 3,860 | 3,890 | 3,790 | 3,805 | -0.13% | 161,300 | - | -5.32% | - | - |
| 12/05 | 3,765 | 3,825 | 3,765 | 3,810 | +0.26% | 96,400 | - | -5.79% | - | - |
| 12/04 | 3,785 | 3,830 | 3,775 | 3,800 | -0.91% | 197,500 | - | -6.54% | - | - |
| 12/03 | 3,775 | 3,985 | 3,680 | 3,835 | +2.27% | 379,300 | - | -6.23% | - | - |
| 11/30 | 3,800 | 3,855 | 3,740 | 3,750 | -2.34% | 639,000 | 2188億1115万 | -8.83% | 12.96 | 2.15 |
| 11/29 | 3,820 | 3,845 | 3,760 | 3,840 | -0.13% | 225,100 | - | -7.2% | - | - |
| 11/28 | 3,880 | 3,885 | 3,825 | 3,845 | -0.39% | 161,700 | - | -7.59% | - | - |
| 11/27 | 3,745 | 3,870 | 3,735 | 3,860 | +4.04% | 262,300 | - | -7.63% | - | - |
| 11/26 | 3,720 | 3,740 | 3,665 | 3,710 | -1.2% | 247,300 | - | -11.56% | - | - |
| 11/22 | 3,820 | 3,825 | 3,730 | 3,755 | -1.57% | 276,600 | - | -10.85% | - | - |
| 11/21 | 3,895 | 3,895 | 3,805 | 3,815 | -1.8% | 187,900 | - | -9.87% | - | - |
| 11/20 | 3,935 | 3,950 | 3,865 | 3,885 | +0.13% | 187,700 | - | -8.55% | - | - |
| 11/19 | 3,850 | 3,915 | 3,835 | 3,880 | +2.51% | 221,500 | - | -8.83% | - | - |
| 11/16 | 3,950 | 3,975 | 3,750 | 3,785 | -2.45% | 641,500 | - | -11.19% | - | - |
| 11/15 | 4,050 | 4,060 | 3,845 | 3,880 | -7.95% | 798,900 | - | -9.18% | - | - |
| 11/14 | 4,100 | 4,275 | 4,080 | 4,215 | +2.18% | 351,500 | - | -1.52% | - | - |
| 11/13 | 4,390 | 4,395 | 4,090 | 4,125 | -3.62% | 576,100 | - | -3.46% | - | - |
| 11/12 | 4,305 | 4,330 | 4,220 | 4,280 | -1.61% | 186,100 | - | +0.09% | - | - |
| 11/09 | 4,310 | 4,365 | 4,240 | 4,350 | +0.23% | 227,500 | - | +1.9% | - | - |
| 11/08 | 4,335 | 4,380 | 4,305 | 4,340 | -1.25% | 151,900 | - | +1.95% | - | - |
| 11/07 | 4,390 | 4,435 | 4,330 | 4,395 | +0.34% | 163,300 | - | +3.61% | - | - |
| 11/06 | 4,330 | 4,390 | 4,295 | 4,380 | +0.69% | 132,200 | - | +3.67% | - | - |
| 11/05 | 4,360 | 4,375 | 4,320 | 4,350 | -0.68% | 128,500 | - | +3.28% | - | - |
| 11/02 | 4,420 | 4,490 | 4,365 | 4,380 | -0.79% | 168,600 | - | +4.19% | - | - |
| 11/01 | 4,425 | 4,440 | 4,380 | 4,415 | +0.11% | 142,900 | - | +5.37% | - | - |
| 10/31 | 4,390 | 4,420 | 4,370 | 4,410 | +1.15% | 132,200 | - | +5.68% | - | - |
| 10/30 | 4,405 | 4,460 | 4,345 | 4,360 | -1.36% | 280,500 | - | +4.88% | - | - |
