株価チャート
2012/08/20～2013/02/27
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 |
| 02/27 | 628 | 630 | 628 | 630 | 0% | 2,000 | 25億2000万 | +0.8% | 23.12 | 0.28 |
| 02/26 | 624 | 634 | 624 | 630 | 0% | 2,500 | 25億2000万 | +0.8% | 23.12 | 0.28 |
| 02/25 | 600 | 640 | 600 | 630 | +5% | 9,100 | 25億2000万 | +0.96% | 23.12 | 0.28 |
| 02/22 | 610 | 620 | 600 | 600 | -1.64% | 10,800 | 24億 | -3.85% | 22.02 | 0.27 |
| 02/21 | 612 | 612 | 610 | 610 | +0.83% | 1,200 | 24億4000万 | -2.24% | 22.39 | 0.27 |
| 02/20 | 620 | 620 | 605 | 605 | -3.04% | 4,300 | 24億2000万 | -3.04% | 22.2 | 0.27 |
| 02/19 | 624 | 624 | 624 | 624 | 0% | 600 | 24億9600万 | 0% | 22.9 | 0.28 |
| 02/18 | 625 | 630 | 624 | 624 | 0% | 700 | 24億9600万 | +0.16% | 22.9 | 0.28 |
| 02/15 | 636 | 636 | 624 | 624 | -2.5% | 900 | 24億9600万 | +0.16% | 22.9 | 0.28 |
| 02/14 | 640 | 640 | 640 | 640 | -0.78% | 100 | 25億6000万 | +2.89% | 23.49 | 0.28 |
| 02/12 | 645 | 645 | 645 | 645 | 0% | 600 | 25億8000万 | +4.03% | 23.67 | 0.29 |
| 02/08 | 634 | 646 | 634 | 645 | -0.31% | 1,000 | 25億8000万 | +4.37% | 23.67 | 0.29 |
| 02/06 | 639 | 647 | 634 | 647 | +1.89% | 10,800 | 25億8800万 | +5.03% | 23.74 | 0.29 |
| 02/05 | 635 | 636 | 634 | 635 | 0% | 3,800 | 25億4000万 | +3.59% | 23.3 | 0.28 |
| 02/04 | 630 | 638 | 630 | 635 | +0.63% | 3,100 | 25億4000万 | +4.1% | 23.3 | 0.28 |
| 02/01 | 610 | 631 | 607 | 631 | +0.16% | 5,000 | 25億2400万 | +3.78% | 23.16 | 0.28 |
| 01/31 | 631 | 631 | 630 | 630 | 0% | 3,200 | 25億2000万 | +4.13% | 23.12 | 0.28 |
| 01/30 | 627 | 630 | 624 | 630 | +0.8% | 14,700 | 25億2000万 | +4.65% | 23.12 | 0.28 |
| 01/29 | 624 | 625 | 624 | 625 | +0.48% | 600 | 25億 | +4.34% | 22.94 | 0.28 |
| 01/28 | 620 | 622 | 620 | 622 | +1.47% | 300 | 24億8800万 | +4.36% | 22.83 | 0.28 |
| 01/25 | 617 | 622 | 613 | 613 | +0.16% | 1,200 | 24億5200万 | +3.37% | 22.5 | 0.27 |
| 01/23 | 612 | 612 | 612 | 612 | -1.29% | 600 | 24億4800万 | +3.55% | 22.46 | 0.27 |
| 01/22 | 621 | 621 | 620 | 620 | +0.16% | 1,200 | 24億8000万 | +5.44% | 22.75 | 0.27 |
| 01/21 | 615 | 619 | 615 | 619 | +1.31% | 200 | 24億7600万 | +5.81% | 22.72 | 0.27 |
| 01/18 | 619 | 625 | 611 | 611 | +0.16% | 1,200 | 24億4400万 | +4.98% | 22.42 | 0.27 |
| 01/17 | 624 | 624 | 610 | 610 | +0.33% | 500 | 24億4000万 | +5.54% | 22.39 | 0.27 |
| 01/16 | 626 | 626 | 605 | 608 | -2.72% | 700 | 24億3200万 | +5.74% | 22.31 | 0.27 |
| 01/15 | 611 | 625 | 611 | 625 | +2.46% | 3,800 | 25億 | +9.27% | 22.94 | 0.28 |
| 01/11 | 610 | 610 | 604 | 610 | 0% | 1,000 | 24億4000万 | +7.39% | 22.39 | 0.27 |
| 01/10 | 610 | 610 | 610 | 610 | +1.5% | 300 | 24億4000万 | +7.96% | 22.39 | 0.27 |
| 01/09 | 610 | 610 | 601 | 601 | -1.31% | 400 | 24億400万 | +6.94% | 22.06 | 0.27 |
| 01/08 | 610 | 610 | 609 | 609 | -0.16% | 1,300 | 24億3600万 | +8.94% | 22.35 | 0.27 |
| 01/07 | 600 | 615 | 590 | 610 | +1.67% | 4,800 | 24億4000万 | +9.71% | 22.39 | 0.27 |
| 01/04 | 609 | 620 | 600 | 600 | -1.32% | 8,700 | 24億 | +8.7% | 22.02 | 0.27 |
| 2012 |
| 12/28 | 594 | 608 | 594 | 608 | +2.7% | 5,200 | - | +10.75% | - | - |
| 12/27 | 589 | 592 | 589 | 592 | +0.51% | 1,900 | - | +8.42% | - | - |
| 12/26 | 586 | 589 | 586 | 589 | +1.55% | 5,600 | - | +8.47% | - | - |
| 12/25 | 564 | 581 | 564 | 580 | +3.2% | 11,700 | - | +7.41% | - | - |
| 12/21 | 562 | 565 | 562 | 562 | 0% | 1,700 | - | +4.46% | - | - |
| 12/20 | 562 | 562 | 562 | 562 | -0.18% | 200 | - | +4.66% | - | - |
| 12/19 | 559 | 563 | 553 | 563 | +0.72% | 1,600 | - | +5.23% | - | - |
| 12/18 | 561 | 561 | 557 | 559 | -0.89% | 2,800 | - | +4.68% | - | - |
| 12/17 | 556 | 566 | 556 | 564 | +2.17% | 1,500 | - | +6.02% | - | - |
| 12/14 | 550 | 552 | 550 | 552 | +0.91% | 1,500 | - | +4.15% | - | - |
| 12/13 | 548 | 570 | 545 | 547 | 0% | 6,200 | - | +3.21% | - | - |
| 12/12 | 546 | 547 | 546 | 547 | +0.18% | 1,900 | - | +3.4% | - | - |
| 12/11 | 544 | 546 | 544 | 546 | 0% | 1,200 | - | +3.41% | - | - |
| 12/10 | 537 | 547 | 537 | 546 | +2.82% | 1,100 | - | +3.61% | - | - |
| 12/07 | 531 | 531 | 531 | 531 | +0.38% | 300 | - | +0.95% | - | - |
| 12/06 | 530 | 534 | 529 | 529 | -0.19% | 1,700 | - | +0.57% | - | - |
| 12/05 | 530 | 530 | 530 | 530 | -0.56% | 100 | - | +0.95% | - | - |
| 12/04 | 533 | 533 | 533 | 533 | +0.38% | 300 | - | +1.52% | - | - |
| 12/03 | 526 | 531 | 526 | 531 | +0.76% | 700 | - | +1.34% | - | - |
| 11/30 | 529 | 529 | 525 | 527 | -0.38% | 300 | - | +0.76% | - | - |
| 11/29 | 529 | 529 | 529 | 529 | 0% | 400 | - | +1.15% | - | - |
| 11/28 | 529 | 529 | 529 | 529 | 0% | 300 | - | +1.15% | - | - |
| 11/27 | 528 | 529 | 528 | 529 | +1.54% | 600 | - | +1.15% | - | - |
| 11/26 | 521 | 521 | 521 | 521 | +0.19% | 100 | - | -0.38% | - | - |
| 11/22 | 528 | 528 | 520 | 520 | -1.52% | 600 | - | -0.76% | - | - |
| 11/20 | 522 | 528 | 522 | 528 | +0.38% | 200 | - | +0.76% | - | - |
| 11/19 | 526 | 526 | 526 | 526 | +1.15% | 100 | - | +0.19% | - | - |
| 11/16 | 520 | 520 | 520 | 520 | -0.95% | 100 | - | -0.95% | - | - |
| 11/15 | 525 | 525 | 525 | 525 | -0.94% | 1,200 | - | 0% | - | - |
| 11/12 | 520 | 530 | 520 | 530 | +1.92% | 200 | - | +0.95% | - | - |
| 11/09 | 520 | 520 | 520 | 520 | 0% | 600 | - | -0.95% | - | - |
| 11/08 | 522 | 522 | 520 | 520 | -0.38% | 3,300 | - | -1.14% | - | - |
| 11/07 | 522 | 522 | 522 | 522 | +0.38% | 200 | - | -0.95% | - | - |
| 11/05 | 532 | 532 | 520 | 520 | -2.62% | 5,400 | - | -1.33% | - | - |
| 11/02 | 530 | 534 | 530 | 534 | +1.71% | 400 | - | +1.14% | - | - |
| 10/30 | 532 | 532 | 525 | 525 | -0.19% | 400 | - | -0.57% | - | - |
| 10/26 | 527 | 527 | 526 | 526 | +1.15% | 600 | - | -0.38% | - | - |
| 10/23 | 520 | 520 | 520 | 520 | -0.76% | 2,100 | - | -1.7% | - | - |
| 10/22 | 523 | 525 | 520 | 524 | -0.19% | 2,400 | - | -0.95% | - | - |
| 10/19 | 518 | 525 | 518 | 525 | +0.38% | 200 | - | -0.94% | - | - |
| 10/17 | 523 | 523 | 523 | 523 | +1.36% | 700 | - | -1.32% | - | - |
| 10/16 | 520 | 520 | 516 | 516 | +0.39% | 300 | - | -2.82% | - | - |
| 10/15 | 518 | 518 | 514 | 514 | 0% | 900 | - | -3.38% | - | - |
| 10/10 | 517 | 517 | 514 | 514 | -0.58% | 1,000 | - | -3.38% | - | - |
| 10/09 | 517 | 517 | 517 | 517 | -1.15% | 100 | - | -3% | - | - |
| 10/05 | 523 | 523 | 523 | 523 | -1.13% | 100 | - | -2.06% | - | - |
| 10/01 | 529 | 529 | 529 | 529 | 0% | 1,100 | - | -0.94% | - | - |
| 09/28 | 529 | 529 | 529 | 529 | -1.86% | 300 | - | -0.94% | - | - |
| 09/25 | 539 | 539 | 525 | 539 | 0% | 1,400 | - | +0.94% | - | - |
| 09/24 | 535 | 539 | 535 | 539 | +0.75% | 400 | - | +0.94% | - | - |
| 09/21 | 535 | 535 | 535 | 535 | +0.94% | 100 | - | +0.38% | - | - |
| 09/13 | 530 | 530 | 530 | 530 | 0% | 500 | - | -0.75% | - | - |
| 09/12 | 530 | 530 | 530 | 530 | 0% | 200 | - | -0.75% | - | - |
| 09/11 | 530 | 530 | 530 | 530 | -0.56% | 2,100 | - | -0.75% | - | - |
| 09/10 | 525 | 533 | 525 | 533 | -0.37% | 500 | - | -0.37% | - | - |
| 09/07 | 535 | 535 | 535 | 535 | +0.19% | 400 | - | 0% | - | - |
| 09/06 | 538 | 538 | 534 | 534 | -0.74% | 1,600 | - | -0.37% | - | - |
| 09/04 | 538 | 538 | 538 | 538 | +0.56% | 100 | - | +0.19% | - | - |
| 08/30 | 535 | 535 | 535 | 535 | 0% | 200 | - | -0.56% | - | - |
| 08/28 | 538 | 538 | 535 | 535 | -0.56% | 500 | - | -0.74% | - | - |
| 08/27 | 535 | 538 | 535 | 538 | +0.56% | 800 | - | -0.37% | - | - |
| 08/24 | 535 | 535 | 535 | 535 | 0% | 400 | - | -0.93% | - | - |
| 08/23 | 535 | 535 | 535 | 535 | -0.19% | 1,000 | - | -1.29% | - | - |
| 08/22 | 539 | 539 | 536 | 536 | +0.19% | 1,300 | - | -1.29% | - | - |
| 08/21 | 535 | 535 | 535 | 535 | 0% | 600 | - | -1.65% | - | - |
| 08/20 | 535 | 535 | 535 | 535 | 0% | 500 | - | -1.83% | - | - |
