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 | 1,800 | 1,800 | 1,752 | 1,779 | -1% | 91,100 | 936億8516万 | +8.08% | 11.45 | 1.25 |
| 03/28 | 1,787 | 1,804 | 1,774 | 1,797 | +1.01% | 183,400 | 946億3307万 | +9.71% | 11.56 | 1.26 |
| 03/27 | 1,770 | 1,788 | 1,744 | 1,779 | 0% | 138,700 | 936億8516万 | +9.21% | 11.45 | 1.25 |
| 03/26 | 1,780 | 1,788 | 1,751 | 1,779 | +1.6% | 221,500 | 936億8516万 | +9.81% | 11.45 | 1.25 |
| 03/25 | 1,740 | 1,767 | 1,734 | 1,751 | +1.68% | 166,100 | 922億1063万 | +8.76% | 11.27 | 1.23 |
| 03/22 | 1,777 | 1,789 | 1,720 | 1,722 | -3.1% | 165,700 | 906億8344万 | +7.63% | 11.08 | 1.21 |
| 03/21 | 1,754 | 1,782 | 1,722 | 1,777 | +3.43% | 187,300 | 935億7983万 | +11.62% | 11.43 | 1.25 |
| 03/19 | 1,671 | 1,730 | 1,671 | 1,718 | +3.56% | 184,000 | 904億7279万 | +8.6% | 11.05 | 1.21 |
| 03/18 | 1,649 | 1,667 | 1,641 | 1,659 | +1.41% | 152,700 | 873億6575万 | +5.33% | 10.68 | 1.17 |
| 03/15 | 1,612 | 1,636 | 1,612 | 1,636 | +1.55% | 191,400 | 861億5453万 | +4.27% | 10.53 | 1.15 |
| 03/14 | 1,615 | 1,625 | 1,591 | 1,611 | -0.19% | 134,900 | 848億3799万 | +2.87% | 10.37 | 1.13 |
| 03/13 | 1,619 | 1,629 | 1,602 | 1,614 | -0.25% | 93,400 | 849億9598万 | +3.26% | 10.39 | 1.13 |
| 03/12 | 1,594 | 1,626 | 1,581 | 1,618 | +2.28% | 195,400 | 852億662万 | +3.78% | 10.41 | 1.14 |
| 03/11 | 1,582 | 1,596 | 1,560 | 1,582 | +1.61% | 170,300 | 833億1080万 | +1.67% | 10.18 | 1.11 |
| 03/08 | 1,580 | 1,590 | 1,539 | 1,557 | -1.52% | 329,400 | 819億9426万 | +0.32% | 10.02 | 1.09 |
| 03/07 | 1,587 | 1,592 | 1,578 | 1,581 | -0.44% | 103,600 | 832億5814万 | +2.13% | 10.17 | 1.11 |
| 03/06 | 1,589 | 1,597 | 1,574 | 1,588 | +0.76% | 89,200 | 836億2677万 | +2.92% | 10.22 | 1.12 |
| 03/05 | 1,593 | 1,597 | 1,575 | 1,576 | -1.19% | 89,800 | 829億9483万 | +2.54% | 10.14 | 1.11 |
| 03/04 | 1,595 | 1,599 | 1,583 | 1,595 | +0.44% | 105,800 | 839億9540万 | +4.11% | 10.26 | 1.12 |
| 03/01 | 1,590 | 1,594 | 1,575 | 1,588 | -0.5% | 70,400 | 836億2677万 | +4.06% | 10.22 | 1.12 |
| 02/28 | 1,562 | 1,600 | 1,551 | 1,596 | +2.05% | 139,600 | 840億4807万 | +5.14% | 10.27 | 1.12 |
| 02/27 | 1,550 | 1,575 | 1,530 | 1,564 | +1.3% | 109,400 | 823億6289万 | +3.44% | 10.06 | 1.1 |
| 02/26 | 1,548 | 1,563 | 1,538 | 1,544 | -2.09% | 96,800 | 813億966万 | +2.46% | 9.94 | 1.09 |
| 02/25 | 1,577 | 1,590 | 1,568 | 1,577 | +0.83% | 73,500 | 830億4749万 | +4.99% | 10.15 | 1.11 |
| 02/22 | 1,554 | 1,577 | 1,547 | 1,564 | -0.13% | 85,400 | 823億6289万 | +4.55% | 10.06 | 1.1 |
| 02/21 | 1,574 | 1,600 | 1,559 | 1,566 | -0.51% | 82,500 | 824億6822万 | +4.96% | 10.08 | 1.1 |
| 02/20 | 1,567 | 1,584 | 1,563 | 1,574 | +1.42% | 96,200 | 828億8951万 | +5.78% | 10.13 | 1.11 |
| 02/19 | 1,527 | 1,555 | 1,527 | 1,552 | +1.17% | 66,800 | 817億3095万 | +4.79% | 9.99 | 1.09 |
| 02/18 | 1,511 | 1,535 | 1,507 | 1,534 | +1.32% | 58,100 | 807億8304万 | +4% | 9.87 | 1.08 |
| 02/15 | 1,514 | 1,528 | 1,501 | 1,514 | -0.13% | 126,300 | 797億2981万 | +3.06% | 9.74 | 1.06 |
| 02/14 | 1,508 | 1,528 | 1,496 | 1,516 | +0.13% | 128,500 | 798億3513万 | +3.55% | 9.76 | 1.07 |
| 02/13 | 1,550 | 1,554 | 1,511 | 1,514 | -2.32% | 85,300 | 797億2981万 | +3.84% | 9.74 | 1.06 |
| 02/12 | 1,535 | 1,576 | 1,530 | 1,550 | +2.11% | 199,800 | 816億2563万 | +6.75% | 9.97 | 1.09 |
| 02/08 | 1,540 | 1,543 | 1,485 | 1,518 | -2.13% | 197,600 | 799億4045万 | +5.12% | 9.77 | 1.07 |
| 02/07 | 1,540 | 1,560 | 1,520 | 1,551 | +0.71% | 178,600 | 816億7829万 | +7.86% | 9.98 | 1.09 |
| 02/06 | 1,534 | 1,550 | 1,517 | 1,540 | +0.92% | 158,200 | 810億9901万 | +7.69% | 9.91 | 1.08 |
| 02/05 | 1,534 | 1,534 | 1,505 | 1,526 | +0.33% | 157,400 | 803億6175万 | +7.39% | 9.82 | 1.07 |
| 02/04 | 1,500 | 1,534 | 1,491 | 1,521 | +2.01% | 154,500 | 800億9844万 | +7.64% | 9.79 | 1.07 |
| 02/01 | 1,469 | 1,501 | 1,460 | 1,491 | +2.05% | 140,900 | 785億1859万 | +6.12% | 9.59 | 1.05 |
| 01/31 | 1,456 | 1,469 | 1,443 | 1,461 | +0.34% | 127,300 | 769億3874万 | +4.36% | 9.4 | 1.03 |
| 01/30 | 1,433 | 1,460 | 1,422 | 1,456 | +1.46% | 154,900 | 766億7543万 | +4.45% | 9.37 | 1.02 |
| 01/29 | 1,448 | 1,450 | 1,432 | 1,435 | -0.9% | 72,400 | 755億6953万 | +3.31% | 9.23 | 1.01 |
| 01/28 | 1,458 | 1,460 | 1,444 | 1,448 | +0.49% | 93,900 | 762億5414万 | +4.55% | 9.32 | 1.02 |
| 01/25 | 1,416 | 1,444 | 1,414 | 1,441 | +2.42% | 116,900 | 758億8550万 | +4.42% | 9.27 | 1.01 |
| 01/24 | 1,415 | 1,427 | 1,403 | 1,407 | -1.26% | 116,900 | 740億9501万 | +2.25% | 9.05 | 0.99 |
| 01/23 | 1,442 | 1,442 | 1,422 | 1,425 | -1.11% | 90,400 | 750億4292万 | +3.79% | 9.17 | 1 |
| 01/22 | 1,436 | 1,454 | 1,425 | 1,441 | +0.63% | 86,400 | 758億8550万 | +5.18% | 9.27 | 1.01 |
| 01/21 | 1,420 | 1,446 | 1,419 | 1,432 | +0.14% | 121,800 | 754億1155万 | +4.83% | 9.21 | 1.01 |
| 01/18 | 1,462 | 1,464 | 1,424 | 1,430 | -1.92% | 271,500 | 753億622万 | +4.99% | 9.2 | 1.01 |
| 01/17 | 1,460 | 1,464 | 1,434 | 1,458 | +0.21% | 159,300 | 767億8075万 | +7.28% | 9.38 | 1.03 |
| 01/16 | 1,414 | 1,460 | 1,408 | 1,455 | +2.9% | 260,400 | 766億2277万 | +7.54% | 9.36 | 1.02 |
| 01/15 | 1,404 | 1,416 | 1,398 | 1,414 | +1.65% | 140,800 | 744億6364万 | +4.97% | 9.1 | 0.99 |
| 01/11 | 1,402 | 1,405 | 1,389 | 1,391 | +0.07% | 118,600 | 732億5242万 | +3.65% | 8.95 | 0.98 |
| 01/10 | 1,420 | 1,444 | 1,375 | 1,390 | +0.87% | 240,400 | 731億9976万 | +3.96% | 8.94 | 0.98 |
| 01/09 | 1,370 | 1,383 | 1,357 | 1,378 | +0.66% | 123,100 | 725億6782万 | +3.38% | 8.87 | 0.97 |
| 01/08 | 1,365 | 1,385 | 1,357 | 1,369 | +0.44% | 152,300 | 720億9386万 | +3.09% | 8.81 | 0.96 |
| 01/07 | 1,360 | 1,378 | 1,351 | 1,363 | -0.51% | 113,300 | 717億7789万 | +2.87% | 8.77 | 0.96 |
| 01/04 | 1,393 | 1,393 | 1,358 | 1,370 | +0.88% | 125,600 | 721億4652万 | +3.79% | 8.82 | 0.96 |
| 2012 |
| 12/28 | 1,341 | 1,359 | 1,329 | 1,358 | +1.49% | 108,400 | - | +3.19% | - | - |
| 12/27 | 1,331 | 1,339 | 1,323 | 1,338 | +0.98% | 97,400 | - | +1.9% | - | - |
| 12/26 | 1,316 | 1,330 | 1,305 | 1,325 | +0.23% | 128,000 | - | +1.07% | - | - |
| 12/25 | 1,334 | 1,338 | 1,315 | 1,322 | -0.68% | 101,700 | - | +1.07% | - | - |
| 12/21 | 1,349 | 1,353 | 1,324 | 1,331 | -1.41% | 147,500 | - | +2.07% | - | - |
| 12/20 | 1,337 | 1,352 | 1,332 | 1,350 | +2.43% | 209,600 | - | +3.77% | - | - |
| 12/19 | 1,342 | 1,346 | 1,300 | 1,318 | -0.75% | 304,200 | - | +1.62% | - | - |
| 12/18 | 1,335 | 1,351 | 1,323 | 1,328 | -0.82% | 123,500 | - | +2.63% | - | - |
| 12/17 | 1,350 | 1,351 | 1,323 | 1,339 | +0.15% | 104,700 | - | +3.72% | - | - |
| 12/14 | 1,329 | 1,344 | 1,323 | 1,337 | +1.29% | 202,100 | - | +3.8% | - | - |
| 12/13 | 1,354 | 1,358 | 1,314 | 1,320 | -2.58% | 158,500 | - | +2.64% | - | - |
| 12/12 | 1,351 | 1,365 | 1,337 | 1,355 | +1.27% | 159,300 | - | +5.45% | - | - |
| 12/11 | 1,317 | 1,341 | 1,311 | 1,338 | +0.53% | 115,400 | - | +4.29% | - | - |
| 12/10 | 1,400 | 1,409 | 1,327 | 1,331 | -0.67% | 379,500 | - | +3.66% | - | - |
| 12/07 | 1,348 | 1,348 | 1,325 | 1,340 | -0.59% | 200,400 | - | +4.28% | - | - |
| 12/06 | 1,347 | 1,354 | 1,332 | 1,348 | +1.51% | 183,200 | - | +4.9% | - | - |
| 12/05 | 1,311 | 1,337 | 1,309 | 1,328 | +1.84% | 171,000 | - | +3.27% | - | - |
| 12/04 | 1,272 | 1,306 | 1,269 | 1,304 | +2.92% | 138,200 | - | +1.32% | - | - |
| 12/03 | 1,285 | 1,287 | 1,259 | 1,267 | -0.71% | 158,400 | - | -1.71% | - | - |
| 11/30 | 1,286 | 1,286 | 1,271 | 1,276 | -0.7% | 87,900 | - | -1.24% | - | - |
| 11/29 | 1,277 | 1,289 | 1,267 | 1,285 | +1.5% | 140,400 | - | -0.77% | - | - |
| 11/28 | 1,275 | 1,287 | 1,258 | 1,266 | -0.94% | 146,200 | - | -2.39% | - | - |
| 11/27 | 1,263 | 1,280 | 1,262 | 1,278 | +1.83% | 154,600 | - | -1.69% | - | - |
| 11/26 | 1,262 | 1,269 | 1,250 | 1,255 | -0.32% | 142,100 | - | -3.61% | - | - |
| 11/22 | 1,299 | 1,300 | 1,253 | 1,259 | -2.7% | 165,500 | - | -3.52% | - | - |
| 11/21 | 1,299 | 1,299 | 1,281 | 1,294 | +1.01% | 116,100 | - | -1.07% | - | - |
| 11/20 | 1,250 | 1,285 | 1,247 | 1,281 | +3.47% | 176,800 | - | -2.21% | - | - |
| 11/19 | 1,229 | 1,241 | 1,223 | 1,238 | +0.73% | 205,400 | - | -5.57% | - | - |
| 11/16 | 1,245 | 1,246 | 1,221 | 1,229 | -1.68% | 194,900 | - | -6.4% | - | - |
| 11/15 | 1,258 | 1,259 | 1,240 | 1,250 | -0.95% | 113,200 | - | -5.02% | - | - |
| 11/14 | 1,247 | 1,264 | 1,247 | 1,262 | +0.96% | 81,400 | - | -4.25% | - | - |
| 11/13 | 1,250 | 1,263 | 1,243 | 1,250 | +0.32% | 115,400 | - | -5.23% | - | - |
| 11/12 | 1,260 | 1,274 | 1,245 | 1,246 | -1.81% | 143,200 | - | -5.68% | - | - |
| 11/09 | 1,270 | 1,274 | 1,253 | 1,269 | -1.09% | 106,100 | - | -4.08% | - | - |
| 11/08 | 1,280 | 1,292 | 1,272 | 1,283 | -0.39% | 117,100 | - | -2.95% | - | - |
| 11/07 | 1,325 | 1,325 | 1,280 | 1,288 | -2.5% | 102,600 | - | -2.5% | - | - |
| 11/06 | 1,335 | 1,335 | 1,296 | 1,321 | -1.86% | 139,800 | - | 0% | - | - |
| 11/05 | 1,361 | 1,363 | 1,341 | 1,346 | -1.32% | 89,000 | - | +2.05% | - | - |
| 11/02 | 1,359 | 1,368 | 1,356 | 1,364 | +1.04% | 72,700 | - | +3.57% | - | - |
| 11/01 | 1,374 | 1,375 | 1,343 | 1,350 | -1.1% | 119,100 | - | +2.66% | - | - |
| 10/31 | 1,368 | 1,379 | 1,350 | 1,365 | +1.79% | 155,400 | - | +3.96% | - | - |
| 10/30 | 1,362 | 1,364 | 1,339 | 1,341 | -1.47% | 186,400 | - | +2.37% | - | - |
