株価チャート
2012/10/01~2013/02/28
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 |
02/28 | 1,640 | 1,653 | 1,639 | 1,641 | +0.49% | 193,400 | 888億9236万 | -3.64% | 11.84 | 1.41 |
02/27 | 1,643 | 1,651 | 1,633 | 1,633 | -0.61% | 193,700 | 884億5901万 | -4.22% | 11.78 | 1.4 |
02/26 | 1,667 | 1,667 | 1,642 | 1,643 | -3.86% | 400,000 | 890億70万 | -3.81% | 11.85 | 1.41 |
02/25 | 1,720 | 1,722 | 1,707 | 1,709 | -0.98% | 669,100 | 925億7590万 | -0.18% | 12.33 | 1.47 |
02/22 | 1,727 | 1,734 | 1,716 | 1,726 | +0.58% | 173,200 | 934億9678万 | +0.88% | 12.45 | 1.48 |
02/21 | 1,717 | 1,725 | 1,711 | 1,716 | -0.06% | 123,800 | 929億5509万 | +0.41% | 12.38 | 1.47 |
02/20 | 1,709 | 1,718 | 1,708 | 1,717 | +0.59% | 130,400 | 930億925万 | +0.53% | 12.39 | 1.47 |
02/19 | 1,708 | 1,720 | 1,701 | 1,707 | 0% | 138,300 | 924億6756万 | 0% | 12.31 | 1.47 |
02/18 | 1,697 | 1,713 | 1,693 | 1,707 | +0.65% | 99,100 | 924億6756万 | +0.06% | 12.31 | 1.47 |
02/15 | 1,709 | 1,715 | 1,693 | 1,696 | -0.76% | 180,000 | 918億7169万 | -0.53% | 12.23 | 1.46 |
02/14 | 1,711 | 1,715 | 1,705 | 1,709 | -0.35% | 94,400 | 925億7590万 | +0.23% | 12.33 | 1.47 |
02/13 | 1,714 | 1,720 | 1,705 | 1,715 | +0.41% | 132,600 | 929億92万 | +0.53% | 12.37 | 1.47 |
02/12 | 1,714 | 1,718 | 1,708 | 1,708 | -0.35% | 90,100 | 925億2173万 | +0.18% | 12.32 | 1.47 |
02/08 | 1,716 | 1,718 | 1,706 | 1,714 | -0.17% | 87,200 | 928億4675万 | +0.53% | 12.36 | 1.47 |
02/07 | 1,710 | 1,720 | 1,704 | 1,717 | +0.47% | 116,300 | 930億925万 | +0.76% | 12.39 | 1.47 |
02/06 | 1,710 | 1,714 | 1,701 | 1,709 | +0.12% | 166,300 | 925億7590万 | +0.41% | 12.33 | 1.47 |
02/05 | 1,720 | 1,727 | 1,707 | 1,707 | -0.87% | 145,700 | 924億6756万 | +0.35% | 12.31 | 1.47 |
02/04 | 1,723 | 1,729 | 1,719 | 1,722 | -0.06% | 100,900 | 932億8010万 | +1.35% | 12.42 | 1.48 |
02/01 | 1,723 | 1,732 | 1,715 | 1,723 | +0.64% | 133,300 | 933億3427万 | +1.53% | 12.43 | 1.48 |
01/31 | 1,715 | 1,730 | 1,704 | 1,712 | -0.41% | 166,000 | 927億3841万 | +1% | 12.35 | 1.47 |
01/30 | 1,710 | 1,725 | 1,707 | 1,719 | +0.76% | 151,600 | 931億1759万 | +1.6% | 12.4 | 1.48 |
01/29 | 1,715 | 1,719 | 1,704 | 1,706 | -0.52% | 112,000 | 924億1339万 | +1.07% | 12.31 | 1.46 |
01/28 | 1,718 | 1,722 | 1,710 | 1,715 | +0.7% | 95,900 | 929億92万 | +1.66% | 12.37 | 1.47 |
01/25 | 1,713 | 1,727 | 1,695 | 1,703 | +0.29% | 260,200 | 922億5088万 | +1.07% | 12.29 | 1.46 |
01/24 | 1,694 | 1,699 | 1,686 | 1,698 | +0.18% | 86,200 | 919億8003万 | +0.83% | 12.25 | 1.46 |
01/23 | 1,710 | 1,711 | 1,692 | 1,695 | -1.05% | 163,400 | 918億1752万 | +0.71% | 12.23 | 1.46 |
01/22 | 1,729 | 1,729 | 1,695 | 1,713 | -1.1% | 123,500 | 927億9258万 | +1.84% | 12.36 | 1.47 |
01/21 | 1,695 | 1,733 | 1,695 | 1,732 | +2.49% | 151,400 | 938億2180万 | +3.03% | 12.49 | 1.49 |
01/18 | 1,690 | 1,692 | 1,679 | 1,690 | +0.84% | 111,900 | 915億4667万 | +0.66% | 12.19 | 1.45 |
01/17 | 1,681 | 1,691 | 1,671 | 1,676 | -0.18% | 155,000 | 907億8830万 | -0.12% | 12.09 | 1.44 |
01/16 | 1,698 | 1,701 | 1,677 | 1,679 | -1.12% | 172,500 | 909億5081万 | +0.06% | 12.11 | 1.44 |
01/15 | 1,710 | 1,710 | 1,680 | 1,698 | +0.24% | 203,900 | 919億8003万 | +1.19% | 12.25 | 1.46 |
01/11 | 1,676 | 1,698 | 1,660 | 1,694 | +1.07% | 219,300 | 917億6335万 | +1.01% | 12.22 | 1.45 |
01/10 | 1,702 | 1,705 | 1,675 | 1,676 | -1.53% | 286,100 | 907億8830万 | -0.06% | 12.09 | 1.44 |
01/09 | 1,717 | 1,729 | 1,688 | 1,702 | -1.05% | 179,500 | 921億9671万 | +1.43% | 12.28 | 1.46 |
01/08 | 1,719 | 1,739 | 1,712 | 1,720 | +0.88% | 201,000 | 931億7176万 | +2.5% | 12.41 | 1.48 |
01/07 | 1,707 | 1,713 | 1,696 | 1,705 | +0.29% | 112,500 | 923億5922万 | +1.61% | 12.3 | 1.46 |
01/04 | 1,705 | 1,713 | 1,675 | 1,700 | +0.77% | 146,100 | 920億8837万 | +1.37% | 12.26 | 1.46 |
2012 |
12/28 | 1,682 | 1,692 | 1,670 | 1,687 | +0.42% | 62,800 | - | +0.6% | - | - |
12/27 | 1,676 | 1,688 | 1,671 | 1,680 | +0.96% | 42,000 | - | +0.3% | - | - |
12/26 | 1,670 | 1,674 | 1,655 | 1,664 | -0.3% | 59,800 | - | -0.6% | - | - |
12/25 | 1,689 | 1,695 | 1,663 | 1,669 | -0.71% | 62,300 | - | -0.12% | - | - |
12/21 | 1,663 | 1,687 | 1,662 | 1,681 | +1.51% | 137,000 | - | +0.78% | - | - |
12/20 | 1,650 | 1,665 | 1,636 | 1,656 | +0.42% | 132,100 | - | -0.6% | - | - |
12/19 | 1,641 | 1,654 | 1,622 | 1,649 | +1.6% | 135,800 | - | -0.96% | - | - |
12/18 | 1,654 | 1,656 | 1,623 | 1,623 | -2.35% | 181,900 | - | -2.52% | - | - |
12/17 | 1,684 | 1,684 | 1,657 | 1,662 | -1.07% | 95,800 | - | -0.24% | - | - |
12/14 | 1,673 | 1,688 | 1,673 | 1,680 | +1.14% | 167,800 | - | +0.9% | - | - |
12/13 | 1,685 | 1,685 | 1,656 | 1,661 | -1.13% | 105,300 | - | -0.24% | - | - |
12/12 | 1,681 | 1,690 | 1,670 | 1,680 | +0.3% | 115,900 | - | +0.96% | - | - |
12/11 | 1,671 | 1,685 | 1,671 | 1,675 | -0.36% | 58,800 | - | +0.78% | - | - |
12/10 | 1,699 | 1,699 | 1,676 | 1,681 | -0.65% | 68,000 | - | +1.2% | - | - |
12/07 | 1,672 | 1,696 | 1,672 | 1,692 | +1.26% | 75,100 | - | +1.99% | - | - |
12/06 | 1,677 | 1,702 | 1,657 | 1,671 | -0.24% | 221,900 | - | +1.03% | - | - |
12/05 | 1,688 | 1,697 | 1,669 | 1,675 | +0.12% | 187,100 | - | +1.33% | - | - |
12/04 | 1,656 | 1,690 | 1,653 | 1,673 | -0.12% | 117,100 | - | +1.33% | - | - |
12/03 | 1,709 | 1,710 | 1,673 | 1,675 | -1.3% | 97,100 | - | +1.52% | - | - |
11/30 | 1,701 | 1,707 | 1,692 | 1,697 | 0% | 115,400 | 919億2586万 | +2.97% | 12.24 | 1.46 |
11/29 | 1,700 | 1,728 | 1,696 | 1,697 | -0.12% | 122,200 | - | +3.04% | - | - |
11/28 | 1,707 | 1,715 | 1,693 | 1,699 | -1.22% | 71,100 | - | +3.35% | - | - |
11/27 | 1,692 | 1,729 | 1,691 | 1,720 | +1.78% | 167,100 | - | +4.75% | - | - |
11/26 | 1,697 | 1,708 | 1,676 | 1,690 | +0.66% | 200,000 | - | +3.17% | - | - |
11/22 | 1,645 | 1,682 | 1,631 | 1,679 | +2.63% | 124,500 | - | +2.75% | - | - |
11/21 | 1,642 | 1,655 | 1,629 | 1,636 | -1.8% | 131,000 | - | +0.37% | - | - |
11/20 | 1,582 | 1,676 | 1,582 | 1,666 | +5.44% | 285,200 | - | +2.46% | - | - |
11/19 | 1,595 | 1,615 | 1,571 | 1,580 | -0.94% | 214,000 | - | -2.53% | - | - |
11/16 | 1,600 | 1,635 | 1,588 | 1,595 | -2.45% | 192,900 | - | -1.48% | - | - |
11/15 | 1,636 | 1,650 | 1,626 | 1,635 | 0% | 113,000 | - | +1.18% | - | - |
11/14 | 1,649 | 1,649 | 1,628 | 1,635 | -0.73% | 85,500 | - | +1.43% | - | - |
11/13 | 1,638 | 1,657 | 1,626 | 1,647 | +0.55% | 103,900 | - | +2.55% | - | - |
11/12 | 1,640 | 1,664 | 1,634 | 1,638 | -0.67% | 90,800 | - | +2.25% | - | - |
11/09 | 1,655 | 1,656 | 1,633 | 1,649 | -1.9% | 105,500 | - | +2.93% | - | - |
11/08 | 1,640 | 1,684 | 1,623 | 1,681 | +3.57% | 162,000 | - | +4.87% | - | - |
11/07 | 1,659 | 1,660 | 1,621 | 1,623 | -1.76% | 50,300 | - | +1.18% | - | - |
11/06 | 1,647 | 1,667 | 1,641 | 1,652 | +1.29% | 187,400 | - | +2.8% | - | - |
11/05 | 1,617 | 1,635 | 1,607 | 1,631 | +0.06% | 64,000 | - | +1.3% | - | - |
11/02 | 1,617 | 1,638 | 1,614 | 1,630 | +2.71% | 156,400 | - | +1.05% | - | - |
11/01 | 1,623 | 1,627 | 1,577 | 1,587 | -3.35% | 193,600 | - | -1.98% | - | - |
10/31 | 1,600 | 1,649 | 1,589 | 1,642 | +0.92% | 204,300 | - | +0.98% | - | - |
10/30 | 1,631 | 1,649 | 1,605 | 1,627 | -0.25% | 268,300 | - | -0.06% | - | - |
10/29 | 1,636 | 1,665 | 1,619 | 1,631 | -0.24% | 208,600 | - | 0% | - | - |
10/26 | 1,670 | 1,670 | 1,633 | 1,635 | -1.98% | 97,100 | - | 0% | - | - |
10/25 | 1,626 | 1,668 | 1,622 | 1,668 | +2.65% | 135,800 | - | +1.89% | - | - |
10/24 | 1,629 | 1,634 | 1,604 | 1,625 | -1.57% | 139,700 | - | -0.85% | - | - |
10/23 | 1,631 | 1,653 | 1,613 | 1,651 | +1.48% | 204,900 | - | +0.55% | - | - |
10/22 | 1,591 | 1,630 | 1,591 | 1,627 | +2.26% | 168,100 | - | -1.09% | - | - |
10/19 | 1,583 | 1,592 | 1,566 | 1,591 | +1.47% | 206,000 | - | -3.4% | - | - |
10/18 | 1,556 | 1,574 | 1,545 | 1,568 | +1.62% | 201,300 | - | -5.2% | - | - |
10/17 | 1,550 | 1,552 | 1,533 | 1,543 | +0.26% | 181,900 | - | -7.1% | - | - |
10/16 | 1,545 | 1,549 | 1,531 | 1,539 | +0.65% | 103,500 | - | -7.79% | - | - |
10/15 | 1,523 | 1,536 | 1,522 | 1,529 | +0.59% | 92,300 | - | -8.83% | - | - |
10/12 | 1,539 | 1,539 | 1,516 | 1,520 | -1.3% | 128,800 | - | -9.85% | - | - |
10/11 | 1,489 | 1,562 | 1,489 | 1,540 | +3.63% | 310,500 | - | -9.2% | - | - |
10/10 | 1,533 | 1,533 | 1,473 | 1,486 | -3.07% | 334,200 | - | -12.9% | - | - |
10/09 | 1,594 | 1,600 | 1,523 | 1,533 | -6.12% | 294,400 | - | -10.87% | - | - |
10/05 | 1,683 | 1,684 | 1,625 | 1,633 | -3.03% | 144,500 | - | -5.66% | - | - |
10/04 | 1,705 | 1,715 | 1,683 | 1,684 | -0.65% | 114,000 | - | -3.16% | - | - |
10/03 | 1,714 | 1,714 | 1,694 | 1,695 | -0.76% | 59,100 | - | -2.87% | - | - |
10/02 | 1,717 | 1,720 | 1,705 | 1,708 | -0.93% | 52,700 | - | -2.4% | - | - |
10/01 | 1,719 | 1,731 | 1,711 | 1,724 | +0.17% | 53,700 | - | -1.77% | - | - |