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 | 905 | 933 | 899 | 928 | +4.15% | 10,455,500 | 8711億4424万 | +16.73% | - | 0.69 |
| 03/28 | 876 | 914 | 872 | 891 | +1.71% | 9,578,000 | 8364億1112万 | +12.64% | - | 0.67 |
| 03/27 | 829 | 881 | 827 | 876 | +5.8% | 13,686,700 | 8223億3013万 | +11.17% | - | 0.65 |
| 03/26 | 802 | 833 | 801 | 828 | +3.24% | 11,553,600 | 7772億7094万 | +5.48% | - | 0.62 |
| 03/25 | 802 | 807 | 798 | 802 | +0.5% | 4,585,100 | 7528億6388万 | +2.43% | - | 0.6 |
| 03/22 | 800 | 807 | 794 | 798 | -0.25% | 6,333,600 | 7491億895万 | +1.92% | - | 0.6 |
| 03/21 | 778 | 810 | 765 | 800 | +5.54% | 11,382,800 | 7509億8642万 | +2.3% | - | 0.6 |
| 03/19 | 744 | 769 | 740 | 758 | +2.43% | 6,072,300 | 7115億5963万 | -3.07% | - | 0.57 |
| 03/18 | 743 | 748 | 735 | 740 | -1.2% | 3,481,200 | 6946億6244万 | -5.61% | - | 0.55 |
| 03/15 | 720 | 749 | 720 | 749 | +3.6% | 5,542,800 | 7031億1103万 | -4.83% | - | 0.56 |
| 03/14 | 729 | 732 | 715 | 723 | -0.69% | 3,756,500 | 6787億397万 | -8.48% | - | 0.54 |
| 03/13 | 752 | 752 | 721 | 728 | -3.58% | 6,745,200 | 6833億9764万 | -8.31% | - | 0.54 |
| 03/12 | 774 | 778 | 754 | 755 | -2.96% | 4,804,500 | 7087億4343万 | -5.39% | - | 0.56 |
| 03/11 | 785 | 785 | 774 | 778 | -0.38% | 3,629,700 | 7303億3429万 | -2.87% | - | 0.58 |
| 03/08 | 780 | 782 | 764 | 781 | +0.26% | 7,871,100 | 7331億5049万 | -2.86% | - | 0.58 |
| 03/07 | 792 | 794 | 776 | 779 | -1.27% | 4,353,800 | 7312億7302万 | -3.47% | - | 0.58 |
| 03/06 | 793 | 797 | 787 | 789 | 0% | 3,165,800 | 7406億6035万 | -2.71% | - | 0.59 |
| 03/05 | 804 | 813 | 789 | 789 | -1.62% | 5,610,100 | 7406億6035万 | -3.07% | - | 0.59 |
| 03/04 | 816 | 818 | 801 | 802 | -0.99% | 4,479,400 | 7528億6388万 | -1.6% | - | 0.6 |
| 03/01 | 815 | 828 | 805 | 810 | +1.25% | 5,628,100 | 7603億7375万 | -0.74% | - | 0.61 |
| 02/28 | 787 | 800 | 781 | 800 | +1.78% | 5,720,600 | 7509億8642万 | -2.08% | - | 0.6 |
| 02/27 | 791 | 815 | 786 | 786 | -1.13% | 6,501,600 | 7378億4416万 | -4.15% | - | 0.59 |
| 02/26 | 800 | 803 | 790 | 795 | -0.87% | 4,731,100 | 7462億9275万 | -3.4% | - | 0.59 |
| 02/25 | 801 | 806 | 793 | 802 | +0.75% | 4,007,400 | 7528億6388万 | -3.02% | - | 0.6 |
| 02/22 | 818 | 821 | 790 | 796 | -2.57% | 6,018,700 | 7472億3149万 | -4.21% | - | 0.59 |
| 02/21 | 815 | 842 | 809 | 817 | -0.24% | 8,530,000 | 7669億4488万 | -2.16% | - | 0.61 |
| 02/20 | 796 | 822 | 792 | 819 | +3.8% | 9,057,500 | 7688億2234万 | -2.27% | - | 0.61 |
| 02/19 | 791 | 801 | 786 | 789 | -1.38% | 3,915,400 | 7406億6035万 | -6.29% | - | 0.59 |
| 02/18 | 791 | 810 | 774 | 800 | -0.25% | 5,439,000 | 7509億8642万 | -5.55% | - | 0.6 |
| 02/15 | 777 | 805 | 776 | 802 | +3.62% | 7,887,000 | 7528億6388万 | -5.87% | - | 0.6 |
| 02/14 | 782 | 810 | 765 | 774 | -1.02% | 5,976,400 | 7265億7936万 | -9.58% | - | 0.58 |
| 02/13 | 810 | 815 | 775 | 782 | -4.17% | 5,479,500 | 7340億8922万 | -9.18% | - | 0.58 |
| 02/12 | 823 | 832 | 816 | 816 | -0.24% | 3,368,500 | 7660億615万 | -5.88% | - | 0.61 |
| 02/08 | 828 | 836 | 816 | 818 | -1.21% | 4,252,400 | 7678億8361万 | -6.3% | - | 0.61 |
| 02/07 | 827 | 844 | 823 | 828 | +0.98% | 6,016,200 | 7772億7094万 | -5.59% | - | 0.62 |
| 02/06 | 819 | 832 | 814 | 820 | +0.74% | 5,102,100 | 7697億6108万 | -7.03% | - | 0.61 |
| 02/05 | 831 | 844 | 813 | 814 | -2.86% | 4,417,300 | 7641億2868万 | -8.33% | - | 0.61 |
| 02/04 | 841 | 852 | 821 | 838 | -0.95% | 4,485,800 | 7866億5827万 | -6.26% | - | 0.63 |
| 02/01 | 872 | 897 | 845 | 846 | -2.76% | 6,762,500 | 7941億6814万 | -5.9% | - | 0.63 |
| 01/31 | 874 | 878 | 847 | 870 | -0.11% | 6,107,100 | 8166億9773万 | -3.55% | - | 0.65 |
| 01/30 | 846 | 878 | 846 | 871 | +1.16% | 6,206,500 | 8176億3646万 | -3.54% | - | 0.65 |
| 01/29 | 821 | 865 | 820 | 861 | +4.74% | 8,466,700 | 8082億4913万 | -4.76% | - | 0.64 |
| 01/28 | 815 | 827 | 802 | 822 | -0.36% | 5,520,900 | 7716億3854万 | -9.27% | - | 0.61 |
| 01/25 | 849 | 858 | 818 | 825 | -1.32% | 9,628,900 | 7744億5474万 | -8.74% | - | 0.62 |
| 01/24 | 862 | 863 | 822 | 836 | -4.35% | 8,713,000 | 7847億8081万 | -7.32% | - | 0.62 |
| 01/23 | 866 | 903 | 864 | 874 | +1.04% | 10,745,800 | 8204億5266万 | -2.67% | - | 0.65 |
| 01/22 | 882 | 896 | 860 | 865 | -2.48% | 7,751,500 | 8120億406万 | -3.14% | - | 0.65 |
| 01/21 | 915 | 923 | 883 | 887 | -2.31% | 6,184,900 | 8326億5619万 | -0.22% | - | 0.66 |
| 01/18 | 902 | 912 | 893 | 908 | +1.91% | 8,440,100 | 8523億6958万 | +2.48% | - | 0.68 |
| 01/17 | 894 | 912 | 881 | 891 | +0.79% | 6,288,200 | 8364億1112万 | +1.25% | - | 0.67 |
| 01/16 | 918 | 920 | 882 | 884 | -4.12% | 7,788,100 | 8298億3999万 | +1.26% | - | 0.66 |
| 01/15 | 915 | 934 | 913 | 922 | 0% | 6,972,000 | 8655億1185万 | +6.34% | - | 0.69 |
| 01/11 | 929 | 946 | 912 | 922 | -0.75% | 8,050,000 | 8655億1185万 | +7.21% | - | 0.69 |
| 01/10 | 886 | 953 | 875 | 929 | +3.8% | 17,785,700 | 8720億8298万 | +8.78% | - | 0.69 |
| 01/09 | 902 | 907 | 874 | 895 | -1.86% | 7,645,400 | 8401億6606万 | +5.54% | - | 0.67 |
| 01/08 | 921 | 938 | 906 | 912 | -1.08% | 6,308,100 | 8561億2452万 | +8.31% | - | 0.68 |
| 01/07 | 961 | 964 | 918 | 922 | -5.14% | 8,334,600 | 8655億1185万 | +10.29% | - | 0.69 |
| 01/04 | 950 | 978 | 946 | 972 | +7.17% | 11,514,100 | 9124億4850万 | +17.11% | - | 0.73 |
| 2012 |
| 12/28 | 942 | 944 | 897 | 907 | -4.73% | 9,136,400 | - | +10.74% | - | - |
| 12/27 | 973 | 982 | 952 | 952 | -1.55% | 6,626,300 | - | +17.24% | - | - |
| 12/26 | 972 | 992 | 958 | 967 | -1.02% | 6,740,700 | - | +20.57% | - | - |
| 12/25 | 974 | 1,011 | 968 | 977 | +2.2% | 12,636,600 | - | +23.05% | - | - |
| 12/21 | 922 | 968 | 914 | 956 | +3.69% | 18,088,800 | - | +22.09% | - | - |
| 12/20 | 905 | 928 | 881 | 922 | +1.99% | 15,328,600 | - | +19.43% | - | - |
| 12/19 | 886 | 916 | 864 | 904 | +2.84% | 15,810,500 | - | +18.95% | - | - |
| 12/18 | 920 | 934 | 869 | 879 | -4.46% | 22,903,800 | - | +17.36% | - | - |
| 12/17 | 797 | 932 | 783 | 920 | +17.65% | 36,237,200 | - | +24.66% | - | - |
| 12/14 | 752 | 783 | 751 | 782 | +3.58% | 10,274,700 | - | +7.71% | - | - |
| 12/13 | 754 | 766 | 747 | 755 | +0.8% | 6,329,400 | - | +4.86% | - | - |
| 12/12 | 742 | 757 | 734 | 749 | +0.94% | 8,373,000 | - | +4.76% | - | - |
| 12/11 | 701 | 752 | 701 | 742 | -4.38% | 19,556,700 | - | +4.51% | - | - |
| 12/10 | 801 | 810 | 770 | 776 | -2.14% | 10,706,700 | - | +10.23% | - | - |
| 12/07 | 758 | 796 | 757 | 793 | +4.48% | 12,259,600 | - | +13.77% | - | - |
| 12/06 | 741 | 767 | 741 | 759 | +3.41% | 9,096,600 | - | +10% | - | - |
| 12/05 | 734 | 746 | 730 | 734 | +0.14% | 4,667,500 | - | +7.31% | - | - |
| 12/04 | 740 | 749 | 725 | 733 | 0% | 7,250,500 | - | +7.95% | - | - |
| 12/03 | 776 | 777 | 728 | 733 | -6.51% | 11,579,300 | - | +8.59% | - | - |
| 11/30 | 767 | 793 | 764 | 784 | +1.95% | 12,533,200 | - | +17.19% | - | - |
| 11/29 | 757 | 777 | 756 | 769 | +2.67% | 10,107,900 | - | +15.99% | - | - |
| 11/28 | 759 | 784 | 745 | 749 | -3.23% | 13,552,200 | - | +14.35% | - | - |
| 11/27 | 759 | 788 | 723 | 774 | +2.65% | 24,343,600 | - | +19.26% | - | - |
| 11/26 | 721 | 763 | 718 | 754 | +5.31% | 14,354,000 | - | +16.9% | - | - |
| 11/22 | 724 | 727 | 712 | 716 | -0.69% | 9,172,600 | - | +11.35% | - | - |
| 11/21 | 730 | 738 | 711 | 721 | +0.98% | 11,432,400 | - | +12.66% | - | - |
| 11/20 | 759 | 761 | 707 | 714 | -4.03% | 20,537,200 | - | +12.26% | - | - |
| 11/19 | 724 | 758 | 722 | 744 | +5.53% | 17,163,600 | - | +17.54% | - | - |
| 11/16 | 699 | 714 | 682 | 705 | +3.83% | 18,886,000 | - | +12.26% | - | - |
| 11/15 | 638 | 682 | 631 | 679 | +8.12% | 12,509,100 | - | +8.81% | - | - |
| 11/14 | 642 | 642 | 623 | 628 | -0.63% | 6,336,400 | - | +1.29% | - | - |
| 11/13 | 614 | 635 | 611 | 632 | +3.27% | 8,664,200 | - | +2.43% | - | - |
| 11/12 | 616 | 624 | 611 | 612 | -1.29% | 6,358,200 | - | -0.49% | - | - |
| 11/09 | 630 | 639 | 612 | 620 | -2.52% | 7,581,600 | - | +0.81% | - | - |
| 11/08 | 622 | 647 | 618 | 636 | +0.79% | 12,062,300 | - | +3.41% | - | - |
| 11/07 | 610 | 634 | 606 | 631 | +2.1% | 13,900,500 | - | +2.6% | - | - |
| 11/06 | 569 | 619 | 564 | 618 | +7.48% | 15,460,200 | - | +0.49% | - | - |
| 11/05 | 592 | 601 | 566 | 575 | -6.81% | 11,561,900 | - | -6.66% | - | - |
| 11/02 | 614 | 617 | 601 | 617 | +0.98% | 7,329,000 | - | -0.16% | - | - |
| 11/01 | 617 | 620 | 605 | 611 | -0.49% | 5,941,100 | - | -1.13% | - | - |
| 10/31 | 616 | 620 | 605 | 614 | +0.49% | 6,689,400 | - | -0.65% | - | - |
| 10/30 | 622 | 636 | 610 | 611 | -1.61% | 7,408,200 | - | -1.13% | - | - |
