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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2013 |
| 03/29 | 1,362 | 1,370 | 1,296 | 1,316 | -2.81% | 327,000 | 971億7942万 | +9.94% | 14.39 | 0.94 |
| 03/28 | 1,346 | 1,362 | 1,336 | 1,354 | +1.8% | 453,000 | 999億8551万 | +13.97% | 14.81 | 0.97 |
| 03/27 | 1,276 | 1,346 | 1,272 | 1,330 | +4.23% | 405,000 | 982億1324万 | +13% | 14.55 | 0.95 |
| 03/26 | 1,264 | 1,280 | 1,258 | 1,276 | +0.95% | 586,000 | 942億2564万 | +9.43% | 13.96 | 0.91 |
| 03/25 | 1,264 | 1,274 | 1,248 | 1,264 | +0.16% | 339,500 | 933億3950万 | +9.25% | 13.82 | 0.9 |
| 03/22 | 1,276 | 1,292 | 1,262 | 1,262 | -1.87% | 269,500 | 931億9181万 | +10.12% | 13.8 | 0.9 |
| 03/21 | 1,282 | 1,294 | 1,270 | 1,286 | +0.63% | 290,000 | 949億6408万 | +13.2% | 14.06 | 0.92 |
| 03/19 | 1,266 | 1,314 | 1,246 | 1,278 | +1.91% | 555,000 | 943億7333万 | +13.7% | 13.98 | 0.91 |
| 03/18 | 1,238 | 1,272 | 1,226 | 1,254 | +2.28% | 247,000 | 926億106万 | +12.67% | 13.71 | 0.9 |
| 03/15 | 1,180 | 1,236 | 1,180 | 1,226 | +4.97% | 357,500 | 905億3341万 | +11.15% | 13.41 | 0.88 |
| 03/14 | 1,156 | 1,186 | 1,156 | 1,168 | +0.69% | 181,000 | 862億5043万 | +6.76% | 12.77 | 0.84 |
| 03/13 | 1,160 | 1,172 | 1,152 | 1,160 | -0.51% | 161,000 | 856億5967万 | +6.62% | 12.69 | 0.83 |
| 03/12 | 1,202 | 1,204 | 1,166 | 1,166 | -2.67% | 247,000 | 861億274万 | +7.86% | 12.75 | 0.83 |
| 03/11 | 1,200 | 1,222 | 1,186 | 1,198 | +0.67% | 206,500 | 884億6576万 | +11.44% | 13.1 | 0.86 |
| 03/08 | 1,176 | 1,196 | 1,176 | 1,190 | +1.71% | 211,500 | 878億7501万 | +11.53% | 13.01 | 0.85 |
| 03/07 | 1,196 | 1,196 | 1,158 | 1,170 | -1.18% | 164,500 | 863億9812万 | +10.48% | 12.8 | 0.84 |
| 03/06 | 1,156 | 1,196 | 1,150 | 1,184 | +3.86% | 188,000 | 874億3194万 | +12.65% | 12.95 | 0.85 |
| 03/05 | 1,144 | 1,160 | 1,134 | 1,140 | +0.53% | 161,000 | 841億8278万 | +9.4% | 12.47 | 0.82 |
| 03/04 | 1,130 | 1,150 | 1,124 | 1,134 | +1.61% | 180,500 | 837億3971万 | +9.46% | 12.4 | 0.81 |
| 03/01 | 1,120 | 1,130 | 1,112 | 1,116 | +0.72% | 108,000 | 824億1051万 | +8.45% | 12.21 | 0.8 |
| 02/28 | 1,086 | 1,112 | 1,086 | 1,108 | +2.4% | 111,000 | 818億1975万 | +8.41% | 12.12 | 0.79 |
| 02/27 | 1,104 | 1,106 | 1,082 | 1,082 | -1.99% | 138,000 | 798億9980万 | +6.5% | 11.83 | 0.77 |
| 02/26 | 1,084 | 1,124 | 1,078 | 1,104 | +1.47% | 180,000 | 815億2438万 | +9.31% | 12.07 | 0.79 |
| 02/25 | 1,086 | 1,090 | 1,080 | 1,088 | +0.93% | 77,000 | 803億4286万 | +8.47% | 11.9 | 0.78 |
| 02/22 | 1,068 | 1,088 | 1,066 | 1,078 | +0.56% | 130,500 | 796億442万 | +8.02% | 11.79 | 0.77 |
| 02/21 | 1,084 | 1,088 | 1,066 | 1,072 | -1.29% | 137,500 | 791億6135万 | +8.06% | 11.72 | 0.77 |
| 02/20 | 1,066 | 1,094 | 1,062 | 1,086 | +3.23% | 260,000 | 801億9517万 | +10.14% | 11.88 | 0.78 |
| 02/19 | 1,040 | 1,066 | 1,040 | 1,052 | +0.38% | 175,500 | 776億8446万 | +7.24% | 11.51 | 0.75 |
| 02/18 | 1,018 | 1,052 | 1,012 | 1,048 | +3.97% | 282,500 | 773億8908万 | +7.27% | 11.46 | 0.75 |
| 02/15 | 1,014 | 1,024 | 986 | 1,008 | -0.2% | 283,500 | 744億3530万 | +3.6% | 11.02 | 0.72 |
| 02/14 | 996 | 1,010 | 984 | 1,010 | +2.43% | 300,000 | 745億8299万 | +4.02% | 11.05 | 0.72 |
| 02/13 | 1,000 | 1,004 | 980 | 986 | -1.4% | 161,500 | 728億1072万 | +1.86% | 10.78 | 0.71 |
| 02/12 | 1,000 | 1,014 | 996 | 1,000 | 0% | 139,000 | 738億4454万 | +3.52% | 10.94 | 0.72 |
| 02/08 | 1,014 | 1,014 | 998 | 1,000 | -1.38% | 124,000 | 738億4454万 | +3.84% | 10.94 | 0.72 |
| 02/07 | 1,010 | 1,022 | 1,010 | 1,014 | +0.8% | 101,000 | 748億7837万 | +5.74% | 11.09 | 0.73 |
| 02/06 | 1,000 | 1,012 | 998 | 1,006 | +1% | 123,500 | 742億8761万 | +5.45% | 11 | 0.72 |
| 02/05 | 1,010 | 1,014 | 994 | 996 | -1.19% | 125,000 | 735億4916万 | +4.95% | 10.89 | 0.71 |
| 02/04 | 1,010 | 1,014 | 1,002 | 1,008 | +1.61% | 152,000 | 744億3530万 | +6.67% | 11.02 | 0.72 |
| 02/01 | 986 | 996 | 984 | 992 | +0.81% | 144,000 | 732億5379万 | +5.42% | 10.85 | 0.71 |
| 01/31 | 974 | 988 | 970 | 984 | +1.03% | 181,000 | 726億6303万 | +5.02% | 10.76 | 0.7 |
| 01/30 | 978 | 980 | 970 | 974 | 0% | 89,000 | 719億2458万 | +4.17% | 10.65 | 0.7 |
| 01/29 | 976 | 990 | 970 | 974 | +0.62% | 128,000 | 719億2458万 | +4.51% | 10.65 | 0.7 |
| 01/28 | 972 | 980 | 968 | 968 | -0.21% | 135,500 | 714億8152万 | +4.2% | 10.59 | 0.69 |
| 01/25 | 956 | 984 | 956 | 970 | +2.75% | 196,500 | 716億2921万 | +4.64% | 10.61 | 0.69 |
| 01/24 | 946 | 950 | 936 | 944 | -0.63% | 95,500 | 697億925万 | +2.05% | 10.32 | 0.68 |
| 01/23 | 930 | 958 | 930 | 950 | +2.15% | 171,000 | 701億5232万 | +2.93% | 10.39 | 0.68 |
| 01/22 | 940 | 944 | 928 | 930 | -1.06% | 77,500 | 686億7542万 | +0.98% | 10.17 | 0.67 |
| 01/21 | 948 | 950 | 938 | 940 | -0.84% | 78,500 | 694億1387万 | +2.17% | 10.28 | 0.67 |
| 01/18 | 950 | 954 | 940 | 948 | +1.07% | 109,500 | 700億463万 | +3.27% | 10.37 | 0.68 |
| 01/17 | 938 | 946 | 932 | 938 | +0.21% | 125,500 | 692億6618万 | +2.29% | 10.26 | 0.67 |
| 01/16 | 946 | 950 | 934 | 936 | -1.06% | 96,000 | 691億1849万 | +2.18% | 10.24 | 0.67 |
| 01/15 | 964 | 964 | 940 | 946 | -1.25% | 135,500 | 698億5694万 | +3.28% | 10.35 | 0.68 |
| 01/11 | 958 | 962 | 942 | 958 | +0.21% | 130,000 | 707億4307万 | +4.93% | 10.48 | 0.69 |
| 01/10 | 960 | 964 | 944 | 956 | +0.21% | 184,500 | 705億9538万 | +5.05% | 10.46 | 0.68 |
| 01/09 | 928 | 960 | 928 | 954 | +2.8% | 187,000 | 704億4769万 | +5.18% | 10.43 | 0.68 |
| 01/08 | 950 | 950 | 928 | 928 | -2.11% | 188,000 | 685億2774万 | +2.65% | 10.15 | 0.66 |
| 01/07 | 918 | 950 | 910 | 948 | +4.41% | 333,000 | 700億463万 | +5.1% | 10.37 | 0.68 |
| 01/04 | 904 | 912 | 902 | 908 | +1.11% | 149,500 | 670億5084万 | +1.11% | 9.93 | 0.65 |
| 2012 |
| 12/28 | 898 | 904 | 884 | 898 | +1.13% | 133,500 | - | +0.22% | - | - |
| 12/27 | 882 | 894 | 878 | 888 | +0.68% | 263,500 | - | -0.78% | - | - |
| 12/26 | 912 | 912 | 880 | 882 | -3.08% | 220,500 | - | -1.34% | - | - |
| 12/25 | 914 | 926 | 900 | 910 | +0.44% | 189,500 | - | +1.9% | - | - |
| 12/21 | 904 | 926 | 900 | 906 | +0.89% | 189,500 | - | +1.8% | - | - |
| 12/20 | 912 | 912 | 896 | 898 | -1.97% | 113,500 | - | +1.24% | - | - |
| 12/19 | 920 | 920 | 908 | 916 | 0% | 111,000 | - | +3.39% | - | - |
| 12/18 | 902 | 922 | 902 | 916 | +2.23% | 107,500 | - | +3.74% | - | - |
| 12/17 | 914 | 914 | 896 | 896 | -1.32% | 82,500 | - | +1.82% | - | - |
| 12/14 | 906 | 914 | 900 | 908 | -0.44% | 98,500 | - | +3.42% | - | - |
| 12/13 | 916 | 918 | 902 | 912 | 0% | 69,500 | - | +4.11% | - | - |
| 12/12 | 900 | 912 | 900 | 912 | +2.47% | 86,500 | - | +4.47% | - | - |
| 12/11 | 900 | 900 | 886 | 890 | -1.55% | 42,500 | - | +2.18% | - | - |
| 12/10 | 906 | 912 | 902 | 904 | -0.22% | 38,000 | - | +3.79% | - | - |
| 12/07 | 918 | 918 | 904 | 906 | -1.31% | 41,000 | - | +4.14% | - | - |
| 12/06 | 914 | 924 | 910 | 918 | +0.66% | 89,500 | - | +5.76% | - | - |
| 12/05 | 916 | 916 | 902 | 912 | -0.65% | 88,000 | - | +5.19% | - | - |
| 12/04 | 884 | 918 | 880 | 918 | +4.56% | 184,500 | - | +6.13% | - | - |
| 12/03 | 874 | 882 | 870 | 878 | +0.23% | 62,000 | - | +1.62% | - | - |
| 11/30 | 892 | 894 | 868 | 876 | -2.23% | 132,500 | - | +1.39% | - | - |
| 11/29 | 880 | 898 | 878 | 896 | +1.82% | 109,000 | - | +3.7% | - | - |
| 11/28 | 886 | 886 | 878 | 880 | -0.45% | 87,000 | - | +1.97% | - | - |
| 11/27 | 862 | 886 | 862 | 884 | +4% | 128,000 | - | +2.55% | - | - |
| 11/26 | 858 | 860 | 846 | 850 | -0.7% | 106,500 | - | -1.39% | - | - |
| 11/22 | 876 | 880 | 850 | 856 | -2.06% | 103,000 | - | -0.81% | - | - |
| 11/21 | 860 | 880 | 860 | 874 | +2.34% | 100,500 | - | +1.27% | - | - |
| 11/20 | 856 | 860 | 846 | 854 | +1.18% | 91,500 | - | -1.04% | - | - |
| 11/19 | 844 | 850 | 842 | 844 | +0.72% | 72,000 | - | -2.2% | - | - |
| 11/16 | 838 | 844 | 834 | 838 | +0.24% | 79,000 | - | -2.9% | - | - |
| 11/15 | 852 | 854 | 830 | 836 | -3.24% | 77,000 | - | -3.13% | - | - |
| 11/14 | 844 | 882 | 844 | 864 | +2.37% | 190,500 | - | +0.12% | - | - |
| 11/13 | 846 | 848 | 838 | 844 | -0.24% | 62,000 | - | -2.09% | - | - |
| 11/12 | 850 | 852 | 834 | 846 | -0.94% | 53,500 | - | -1.97% | - | - |
| 11/09 | 842 | 858 | 834 | 854 | +1.18% | 38,500 | - | -1.27% | - | - |
| 11/08 | 848 | 850 | 840 | 844 | -1.4% | 46,500 | - | -2.54% | - | - |
| 11/07 | 866 | 868 | 856 | 856 | -0.93% | 54,500 | - | -1.27% | - | - |
| 11/06 | 874 | 874 | 862 | 864 | -0.92% | 46,000 | - | -0.46% | - | - |
| 11/05 | 872 | 874 | 868 | 872 | -0.91% | 26,500 | - | +0.35% | - | - |
| 11/02 | 878 | 884 | 874 | 880 | +1.38% | 65,000 | - | +1.27% | - | - |
| 11/01 | 880 | 884 | 864 | 868 | -0.91% | 69,000 | - | 0% | - | - |
| 10/31 | 870 | 880 | 864 | 876 | -0.23% | 71,500 | - | +0.92% | - | - |
| 10/30 | 878 | 882 | 876 | 878 | 0% | 76,500 | - | +1.39% | - | - |
