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 | 1,400 | 1,408 | 1,327 | 1,342 | -4.01% | 97,000 | 654億8160万 | +3.95% | 13.31 | 1.31 |
| 03/28 | 1,369 | 1,398 | 1,350 | 1,398 | +2.12% | 101,800 | 682億1407万 | +8.79% | 13.87 | 1.37 |
| 03/27 | 1,330 | 1,370 | 1,330 | 1,369 | +1.41% | 122,700 | 667億9904万 | +7.29% | 13.58 | 1.34 |
| 03/26 | 1,324 | 1,358 | 1,324 | 1,350 | +1.96% | 115,300 | 658億7196万 | +6.47% | 13.39 | 1.32 |
| 03/25 | 1,352 | 1,354 | 1,305 | 1,324 | -1.71% | 121,400 | 646億331万 | +5.08% | 13.13 | 1.3 |
| 03/22 | 1,344 | 1,387 | 1,338 | 1,347 | +0.3% | 110,200 | 657億2557万 | +7.59% | 13.36 | 1.32 |
| 03/21 | 1,300 | 1,348 | 1,300 | 1,343 | +3.31% | 152,700 | 655億3040万 | +8.05% | 13.32 | 1.31 |
| 03/19 | 1,279 | 1,303 | 1,279 | 1,300 | +2.04% | 64,500 | 634億3225万 | +5.26% | 12.9 | 1.27 |
| 03/18 | 1,283 | 1,291 | 1,274 | 1,274 | -1.09% | 69,500 | 621億6361万 | +3.66% | 12.64 | 1.25 |
| 03/15 | 1,299 | 1,302 | 1,284 | 1,288 | -0.39% | 73,900 | 628億4673万 | +5.23% | 12.78 | 1.26 |
| 03/14 | 1,297 | 1,302 | 1,285 | 1,293 | +0.31% | 68,700 | 630億9070万 | +6.24% | 12.83 | 1.26 |
| 03/13 | 1,272 | 1,295 | 1,254 | 1,289 | +1.5% | 61,600 | 628億9552万 | +6.44% | 12.79 | 1.26 |
| 03/12 | 1,300 | 1,300 | 1,270 | 1,270 | -2.08% | 53,800 | 619億6843万 | +5.48% | 12.6 | 1.24 |
| 03/11 | 1,300 | 1,308 | 1,289 | 1,297 | -0.54% | 49,600 | 632億8587万 | +8.17% | 12.87 | 1.27 |
| 03/08 | 1,274 | 1,309 | 1,274 | 1,304 | +2.92% | 146,200 | 636億2743万 | +9.3% | 12.94 | 1.28 |
| 03/07 | 1,262 | 1,299 | 1,262 | 1,267 | +0.4% | 87,500 | 618億2205万 | +6.83% | 12.57 | 1.24 |
| 03/06 | 1,277 | 1,281 | 1,257 | 1,262 | -0.47% | 78,800 | 615億7808万 | +6.95% | 12.52 | 1.23 |
| 03/05 | 1,276 | 1,281 | 1,245 | 1,268 | -0.39% | 129,300 | 618億7085万 | +8.1% | 12.58 | 1.24 |
| 03/04 | 1,299 | 1,309 | 1,273 | 1,273 | -0.55% | 102,500 | 621億1482万 | +9.27% | 12.63 | 1.25 |
| 03/01 | 1,254 | 1,289 | 1,253 | 1,280 | +1.83% | 50,700 | 624億5637万 | +10.54% | 12.7 | 1.25 |
| 02/28 | 1,238 | 1,264 | 1,238 | 1,257 | +2.28% | 68,400 | 613億3411万 | +9.4% | 12.47 | 1.23 |
| 02/27 | 1,239 | 1,242 | 1,225 | 1,229 | -0.73% | 71,600 | 599億6788万 | +7.71% | 12.19 | 1.2 |
| 02/26 | 1,247 | 1,247 | 1,225 | 1,238 | +1.73% | 119,100 | 604億702万 | +9.17% | 12.28 | 1.21 |
| 02/25 | 1,200 | 1,219 | 1,200 | 1,217 | +2.01% | 51,800 | 593億8235万 | +8.08% | 12.07 | 1.19 |
| 02/22 | 1,193 | 1,202 | 1,180 | 1,193 | -0.17% | 60,500 | 582億1129万 | +6.61% | 11.83 | 1.17 |
| 02/21 | 1,184 | 1,213 | 1,184 | 1,195 | +1.01% | 120,200 | 583億888万 | +7.46% | 11.85 | 1.17 |
| 02/20 | 1,165 | 1,193 | 1,164 | 1,183 | +1.72% | 70,100 | 577億2335万 | +7.16% | 11.73 | 1.16 |
| 02/19 | 1,125 | 1,163 | 1,125 | 1,163 | +1.13% | 55,800 | 567億4747万 | +6.11% | 11.54 | 1.14 |
| 02/18 | 1,111 | 1,150 | 1,111 | 1,150 | +3.05% | 65,700 | 561億1315万 | +5.7% | 11.41 | 1.12 |
| 02/15 | 1,117 | 1,127 | 1,112 | 1,116 | -0.98% | 116,600 | 544億5415万 | +3.33% | 11.07 | 1.09 |
| 02/14 | 1,148 | 1,153 | 1,120 | 1,127 | -2.34% | 88,200 | 549億9088万 | +5.03% | 11.18 | 1.1 |
| 02/13 | 1,155 | 1,163 | 1,144 | 1,154 | +0.7% | 90,400 | 563億832万 | +8.26% | 11.45 | 1.13 |
| 02/12 | 1,146 | 1,166 | 1,141 | 1,146 | +0.44% | 84,500 | 559億1797万 | +8.42% | 11.37 | 1.12 |
| 02/08 | 1,121 | 1,149 | 1,091 | 1,141 | +1.78% | 96,700 | 556億7400万 | +8.77% | 11.32 | 1.12 |
| 02/07 | 1,112 | 1,137 | 1,112 | 1,121 | -1.84% | 71,600 | 546億9812万 | +7.79% | 11.12 | 1.1 |
| 02/06 | 1,148 | 1,149 | 1,131 | 1,142 | +2.61% | 76,400 | 557億2280万 | +10.55% | 11.33 | 1.12 |
| 02/05 | 1,103 | 1,125 | 1,101 | 1,113 | -2.28% | 141,100 | 543億777万 | +8.69% | 11.04 | 1.09 |
| 02/04 | 1,140 | 1,146 | 1,127 | 1,139 | -0.09% | 63,800 | 555億7641万 | +12.22% | 11.3 | 1.11 |
| 02/01 | 1,149 | 1,156 | 1,134 | 1,140 | +0.62% | 83,200 | 556億2521万 | +13.32% | 11.31 | 1.12 |
| 01/31 | 1,118 | 1,137 | 1,101 | 1,133 | +1.98% | 106,300 | 552億8365万 | +13.64% | 11.24 | 1.11 |
| 01/30 | 1,090 | 1,113 | 1,086 | 1,111 | +2.21% | 81,200 | 542億1018万 | +12.45% | 11.02 | 1.09 |
| 01/29 | 1,075 | 1,095 | 1,075 | 1,087 | +0.18% | 66,900 | 530億3912万 | +11.03% | 10.78 | 1.06 |
| 01/28 | 1,091 | 1,093 | 1,078 | 1,085 | -0.18% | 94,000 | 529億4153万 | +11.63% | 10.76 | 1.06 |
| 01/25 | 1,062 | 1,091 | 1,062 | 1,087 | +2.45% | 92,300 | 530億3912万 | +12.76% | 10.78 | 1.06 |
| 01/24 | 1,042 | 1,061 | 1,042 | 1,061 | +0.38% | 47,800 | 517億7048万 | +10.98% | 10.52 | 1.04 |
| 01/23 | 1,027 | 1,062 | 1,025 | 1,057 | +1.63% | 131,400 | 515億7530万 | +11.26% | 10.48 | 1.03 |
| 01/22 | 1,044 | 1,048 | 1,036 | 1,040 | -0.57% | 94,400 | 507億4580万 | +10.17% | 10.32 | 1.02 |
| 01/21 | 1,043 | 1,048 | 1,037 | 1,046 | +0.1% | 57,800 | 510億3857万 | +11.51% | 10.38 | 1.02 |
| 01/18 | 1,032 | 1,045 | 1,031 | 1,045 | +1.95% | 105,700 | 509億8977万 | +12% | 10.37 | 1.02 |
| 01/17 | 991 | 1,026 | 987 | 1,025 | +3.43% | 171,200 | 500億1389万 | +10.45% | 10.17 | 1 |
| 01/16 | 986 | 999 | 974 | 991 | +0.71% | 183,600 | 483億5489万 | +7.37% | 9.83 | 0.97 |
| 01/15 | 970 | 985 | 965 | 984 | +2.82% | 115,000 | 480億1334万 | +7.19% | 9.76 | 0.96 |
| 01/11 | 961 | 961 | 946 | 957 | +0.42% | 61,900 | 466億9590万 | +4.82% | 9.49 | 0.94 |
| 01/10 | 948 | 956 | 930 | 953 | +0.95% | 45,300 | 465億72万 | +4.84% | 9.45 | 0.93 |
| 01/09 | 939 | 951 | 936 | 944 | +0.21% | 84,200 | 460億6157万 | +4.19% | 9.36 | 0.92 |
| 01/08 | 939 | 962 | 934 | 942 | +0.53% | 103,000 | 459億6399万 | +4.43% | 9.34 | 0.92 |
| 01/07 | 932 | 947 | 929 | 937 | -0.64% | 85,400 | 457億2002万 | +4.11% | 9.29 | 0.92 |
| 01/04 | 949 | 949 | 930 | 943 | +1.62% | 108,300 | 460億1278万 | +4.89% | 9.35 | 0.92 |
| 2012 |
| 12/28 | 939 | 940 | 916 | 928 | -0.22% | 92,000 | - | +3.57% | - | - |
| 12/27 | 916 | 931 | 903 | 930 | +2.2% | 136,500 | - | +4.03% | - | - |
| 12/26 | 902 | 912 | 894 | 910 | +1.11% | 101,400 | - | +2.13% | - | - |
| 12/25 | 914 | 917 | 899 | 900 | -0.99% | 49,000 | - | +1.12% | - | - |
| 12/21 | 912 | 919 | 900 | 909 | 0% | 99,600 | - | +2.36% | - | - |
| 12/20 | 917 | 920 | 904 | 909 | -1.09% | 120,800 | - | +2.83% | - | - |
| 12/19 | 905 | 920 | 903 | 919 | +2.34% | 157,600 | - | +4.43% | - | - |
| 12/18 | 894 | 905 | 891 | 898 | +0.67% | 91,600 | - | +2.51% | - | - |
| 12/17 | 897 | 901 | 890 | 892 | +0.45% | 39,300 | - | +2.06% | - | - |
| 12/14 | 902 | 904 | 887 | 888 | -1.55% | 101,800 | - | +1.83% | - | - |
| 12/13 | 915 | 919 | 901 | 902 | -0.33% | 46,000 | - | +3.56% | - | - |
| 12/12 | 905 | 909 | 892 | 905 | +1% | 96,900 | - | +4.02% | - | - |
| 12/11 | 904 | 904 | 892 | 896 | -0.88% | 41,100 | - | +3.23% | - | - |
| 12/10 | 905 | 913 | 900 | 904 | -0.22% | 68,900 | - | +4.15% | - | - |
| 12/07 | 920 | 921 | 902 | 906 | -1.41% | 57,800 | - | +4.5% | - | - |
| 12/06 | 910 | 922 | 887 | 919 | -0.11% | 186,300 | - | +6.12% | - | - |
| 12/05 | 874 | 925 | 874 | 920 | +6.36% | 248,100 | - | +6.48% | - | - |
| 12/04 | 867 | 867 | 856 | 865 | +0.58% | 63,700 | - | +0.23% | - | - |
| 12/03 | 857 | 871 | 855 | 860 | +0.35% | 50,600 | - | -0.58% | - | - |
| 11/30 | 872 | 872 | 856 | 857 | -0.12% | 86,400 | - | -1.15% | - | - |
| 11/29 | 857 | 862 | 856 | 858 | +0.12% | 45,700 | - | -1.27% | - | - |
| 11/28 | 880 | 881 | 855 | 857 | -3.16% | 99,100 | - | -1.61% | - | - |
| 11/27 | 913 | 923 | 880 | 885 | -2.96% | 98,800 | - | +1.26% | - | - |
| 11/26 | 880 | 918 | 880 | 912 | +4.47% | 115,500 | - | +4.11% | - | - |
| 11/22 | 877 | 890 | 855 | 873 | +0.92% | 79,400 | - | -0.46% | - | - |
| 11/21 | 866 | 872 | 856 | 865 | +0.12% | 64,800 | - | -1.59% | - | - |
| 11/20 | 887 | 893 | 854 | 864 | -2.15% | 81,600 | - | -1.93% | - | - |
| 11/19 | 858 | 887 | 857 | 883 | +4% | 122,200 | - | +0.11% | - | - |
| 11/16 | 821 | 856 | 821 | 849 | +3.66% | 46,900 | - | -3.85% | - | - |
| 11/15 | 810 | 826 | 810 | 819 | +0.86% | 46,600 | - | -7.35% | - | - |
| 11/14 | 815 | 818 | 811 | 812 | -1.1% | 35,800 | - | -8.56% | - | - |
| 11/13 | 833 | 834 | 814 | 821 | -2.26% | 41,500 | - | -7.96% | - | - |
| 11/12 | 840 | 845 | 804 | 840 | -0.83% | 82,700 | - | -6.15% | - | - |
| 11/09 | 862 | 864 | 847 | 847 | -1.97% | 66,500 | - | -5.78% | - | - |
| 11/08 | 865 | 870 | 861 | 864 | -0.58% | 61,400 | - | -4.32% | - | - |
| 11/07 | 867 | 878 | 865 | 869 | +0.23% | 102,900 | - | -4.19% | - | - |
| 11/06 | 885 | 885 | 864 | 867 | -1.92% | 82,200 | - | -4.83% | - | - |
| 11/05 | 880 | 886 | 861 | 884 | +0.68% | 62,700 | - | -3.39% | - | - |
| 11/02 | 882 | 884 | 869 | 878 | +0.8% | 37,100 | - | -4.46% | - | - |
| 11/01 | 881 | 881 | 866 | 871 | -1.91% | 60,200 | - | -5.63% | - | - |
| 10/31 | 873 | 897 | 872 | 888 | 0% | 86,100 | - | -4.31% | - | - |
| 10/30 | 907 | 909 | 888 | 888 | -1.88% | 63,800 | - | -4.72% | - | - |
