株価チャート
2013/01/11～2013/06/07
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 |
| 06/07 | 420 | 423 | 410 | 418 | -1.42% | 66,000 | 155億7541万 | -8.93% | 9.05 | 0.33 |
| 06/06 | 419 | 429 | 419 | 424 | +0.95% | 23,000 | 157億9898万 | -8.23% | 9.18 | 0.33 |
| 06/05 | 433 | 440 | 420 | 420 | -3% | 63,000 | 156億4993万 | -9.48% | 9.09 | 0.33 |
| 06/04 | 415 | 440 | 409 | 433 | +5.61% | 70,000 | 161億3433万 | -7.08% | 9.37 | 0.34 |
| 06/03 | 419 | 424 | 410 | 410 | -1.2% | 108,000 | 152億7731万 | -12.39% | 8.88 | 0.32 |
| 05/31 | 423 | 436 | 410 | 415 | 0% | 210,000 | 154億6362万 | -11.89% | 8.99 | 0.33 |
| 05/30 | 430 | 430 | 410 | 415 | -3.49% | 95,000 | 154億6362万 | -12.45% | 8.99 | 0.33 |
| 05/29 | 443 | 444 | 429 | 430 | -2.71% | 70,000 | 160億2255万 | -9.66% | 9.31 | 0.34 |
| 05/28 | 437 | 445 | 436 | 442 | -0.45% | 69,000 | 164億6969万 | -7.34% | 9.57 | 0.35 |
| 05/27 | 449 | 450 | 440 | 444 | -1.99% | 43,000 | 165億4421万 | -7.11% | 9.61 | 0.35 |
| 05/24 | 457 | 469 | 446 | 453 | -1.95% | 85,000 | 168億7957万 | -5.43% | 9.81 | 0.36 |
| 05/23 | 484 | 489 | 455 | 462 | -4.55% | 70,000 | 172億1492万 | -3.55% | 10 | 0.36 |
| 05/22 | 487 | 491 | 481 | 484 | +1.26% | 55,000 | 180億3468万 | +0.83% | 10.48 | 0.38 |
| 05/21 | 470 | 482 | 470 | 478 | +2.14% | 62,000 | 178億1111万 | -0.42% | 10.35 | 0.38 |
| 05/20 | 478 | 486 | 462 | 468 | -1.47% | 152,000 | 174億3849万 | -2.3% | 10.13 | 0.37 |
| 05/17 | 447 | 480 | 447 | 475 | +6.26% | 96,000 | 176億9933万 | -0.84% | 10.28 | 0.37 |
| 05/16 | 470 | 474 | 438 | 447 | -4.89% | 106,000 | 166億5600万 | -6.68% | 9.68 | 0.35 |
| 05/15 | 490 | 490 | 453 | 470 | -3.49% | 57,000 | 175億1302万 | -2.08% | 10.18 | 0.37 |
| 05/14 | 495 | 508 | 487 | 487 | -0.61% | 64,000 | 181億4647万 | +1.46% | 10.54 | 0.38 |
| 05/13 | 486 | 496 | 486 | 490 | 0% | 41,000 | 182億5825万 | +2.3% | 10.61 | 0.39 |
| 05/10 | 508 | 508 | 486 | 490 | -4.85% | 75,000 | 182億5825万 | +2.73% | 10.61 | 0.39 |
| 05/09 | 521 | 526 | 513 | 515 | +0.39% | 57,000 | 191億8980万 | +8.42% | 11.15 | 0.41 |
| 05/08 | 504 | 516 | 503 | 513 | +2.19% | 41,000 | 191億1527万 | +8.46% | 11.11 | 0.4 |
| 05/07 | 500 | 505 | 500 | 502 | +2.87% | 36,000 | 187億539万 | +6.58% | 10.87 | 0.4 |
| 05/02 | 491 | 504 | 486 | 488 | -1.01% | 84,000 | 181億8373万 | +3.83% | 10.57 | 0.38 |
| 05/01 | 481 | 495 | 478 | 493 | +3.57% | 88,000 | 183億7004万 | +4.89% | 10.67 | 0.39 |
| 04/30 | 473 | 479 | 468 | 476 | +1.06% | 33,000 | 177億3659万 | +1.49% | 10.31 | 0.37 |
| 04/26 | 490 | 490 | 470 | 471 | -3.88% | 72,000 | 175億5028万 | +0.43% | 10.2 | 0.37 |
| 04/25 | 484 | 490 | 480 | 490 | +1.03% | 29,000 | 182億5825万 | +4.48% | 10.61 | 0.39 |
| 04/24 | 485 | 488 | 485 | 485 | +1.68% | 42,000 | 180億7194万 | +3.41% | 10.5 | 0.38 |
| 04/23 | 470 | 478 | 469 | 477 | +1.92% | 17,000 | 177億7385万 | +1.92% | 10.33 | 0.38 |
| 04/22 | 468 | 469 | 462 | 468 | +0.65% | 25,000 | 174億3849万 | +0.21% | 10.13 | 0.37 |
| 04/19 | 469 | 469 | 463 | 465 | 0% | 14,000 | 173億2671万 | -0.64% | 10.07 | 0.37 |
| 04/18 | 467 | 469 | 465 | 465 | 0% | 18,000 | 173億2671万 | -0.64% | 10.07 | 0.37 |
| 04/17 | 463 | 466 | 463 | 465 | +0.65% | 16,000 | 173億2671万 | -0.85% | 10.07 | 0.37 |
| 04/16 | 476 | 476 | 462 | 462 | -3.14% | 32,000 | 172億1492万 | -1.7% | 10 | 0.36 |
| 04/15 | 471 | 479 | 471 | 477 | +1.06% | 17,000 | 177億7385万 | +1.06% | 10.33 | 0.38 |
| 04/12 | 470 | 472 | 463 | 472 | -0.21% | 22,000 | 175億8754万 | 0% | 10.22 | 0.37 |
| 04/11 | 472 | 475 | 471 | 473 | +0.64% | 9,000 | 176億2480万 | 0% | 10.24 | 0.37 |
| 04/10 | 472 | 472 | 460 | 470 | -0.42% | 22,000 | 175億1302万 | -0.63% | 10.18 | 0.37 |
| 04/09 | 472 | 478 | 467 | 472 | +1.72% | 17,000 | 175億8754万 | -0.42% | 10.22 | 0.37 |
| 04/08 | 468 | 468 | 463 | 464 | -0.85% | 19,000 | 172億8945万 | -2.32% | 10.05 | 0.37 |
| 04/05 | 459 | 473 | 458 | 468 | +3.31% | 34,000 | 174億3849万 | -1.68% | 10.13 | 0.37 |
| 04/04 | 443 | 453 | 440 | 453 | +0.44% | 17,000 | 168億7957万 | -5.03% | 9.81 | 0.36 |
| 04/03 | 444 | 451 | 437 | 451 | +0.22% | 71,000 | 168億505万 | -5.65% | 9.76 | 0.36 |
| 04/02 | 460 | 460 | 450 | 450 | -2.39% | 42,000 | 167億6778万 | -5.86% | 9.74 | 0.35 |
| 04/01 | 458 | 463 | 451 | 461 | -0.86% | 35,000 | 171億7766万 | -3.56% | 9.98 | 0.36 |
| 03/29 | 484 | 487 | 463 | 465 | -3.13% | 126,000 | 173億2671万 | -2.72% | 12.04 | 0.38 |
| 03/28 | 479 | 484 | 472 | 480 | -0.21% | 68,000 | 178億8564万 | +0.63% | 12.43 | 0.39 |
| 03/27 | 471 | 483 | 471 | 481 | +1.91% | 71,000 | 179億2290万 | +1.05% | 12.46 | 0.39 |
| 03/26 | 470 | 478 | 468 | 472 | -0.21% | 41,000 | 175億8754万 | -0.63% | 12.22 | 0.38 |
| 03/25 | 472 | 483 | 472 | 473 | +0.42% | 58,000 | 176億2480万 | -0.21% | 12.25 | 0.39 |
| 03/22 | 476 | 485 | 471 | 471 | -0.63% | 35,000 | 175億5028万 | -0.42% | 12.2 | 0.38 |
| 03/21 | 465 | 476 | 461 | 474 | +1.94% | 69,000 | 176億6207万 | +0.64% | 12.27 | 0.39 |
| 03/19 | 469 | 472 | 465 | 465 | -0.85% | 27,000 | 173億2671万 | -0.85% | 12.04 | 0.38 |
| 03/18 | 476 | 476 | 466 | 469 | -1.47% | 47,000 | 174億7576万 | 0% | 12.14 | 0.38 |
| 03/15 | 481 | 481 | 475 | 476 | -1.45% | 30,000 | 177億3659万 | +1.71% | 12.33 | 0.39 |
| 03/14 | 489 | 489 | 483 | 483 | -0.62% | 32,000 | 179億9742万 | +3.21% | 12.51 | 0.39 |
| 03/13 | 485 | 490 | 485 | 486 | -0.41% | 22,000 | 181億921万 | +4.07% | 12.58 | 0.4 |
| 03/12 | 489 | 489 | 486 | 488 | -1.81% | 24,000 | 181億8373万 | +4.72% | 12.64 | 0.4 |
| 03/11 | 493 | 500 | 493 | 497 | +1.43% | 14,000 | 185億1909万 | +6.88% | 12.87 | 0.41 |
| 03/08 | 485 | 492 | 485 | 490 | -0.2% | 64,000 | 182億5825万 | +5.6% | 12.69 | 0.4 |
| 03/07 | 488 | 494 | 488 | 491 | +1.24% | 24,000 | 182億9552万 | +6.05% | 12.71 | 0.4 |
| 03/06 | 485 | 488 | 484 | 485 | -0.41% | 8,000 | 180億7194万 | +4.98% | 12.56 | 0.4 |
| 03/05 | 493 | 495 | 486 | 487 | -1.02% | 15,000 | 181億4647万 | +5.64% | 12.61 | 0.4 |
| 03/04 | 491 | 494 | 491 | 492 | -1.4% | 22,000 | 183億3278万 | +6.96% | 12.74 | 0.4 |
| 03/01 | 483 | 500 | 483 | 499 | +2.04% | 32,000 | 185億9361万 | +8.48% | 12.92 | 0.41 |
| 02/28 | 484 | 490 | 482 | 489 | +3.38% | 63,000 | 182億2099万 | +6.77% | 12.66 | 0.4 |
| 02/27 | 458 | 474 | 458 | 473 | +3.28% | 47,000 | 176億2480万 | +3.73% | 12.25 | 0.39 |
| 02/26 | 442 | 460 | 441 | 458 | +2.92% | 32,000 | 170億6588万 | +0.44% | 11.86 | 0.37 |
| 02/25 | 451 | 454 | 444 | 445 | -0.89% | 70,000 | 165億8147万 | -2.63% | 11.52 | 0.36 |
| 02/22 | 450 | 451 | 447 | 449 | -2.18% | 23,000 | 167億3052万 | -2.18% | 11.63 | 0.37 |
| 02/21 | 458 | 463 | 451 | 459 | +0.22% | 10,000 | 171億314万 | -0.22% | 11.89 | 0.37 |
| 02/20 | 459 | 469 | 451 | 458 | +1.1% | 44,000 | 170億6588万 | -0.65% | 11.86 | 0.37 |
| 02/19 | 436 | 453 | 436 | 453 | +2.95% | 21,000 | 168億7957万 | -1.95% | 11.73 | 0.37 |
| 02/18 | 436 | 440 | 426 | 440 | +0.23% | 34,000 | 163億9517万 | -4.97% | 11.39 | 0.36 |
| 02/15 | 444 | 451 | 431 | 439 | +0.69% | 43,000 | 163億5790万 | -5.39% | 11.37 | 0.36 |
| 02/14 | 428 | 436 | 425 | 436 | +1.87% | 79,000 | 162億4612万 | -6.24% | 11.29 | 0.36 |
| 02/13 | 453 | 455 | 428 | 428 | -5.73% | 30,000 | 159億4802万 | -8.15% | 11.08 | 0.35 |
| 02/12 | 455 | 457 | 453 | 454 | +0.22% | 10,000 | 169億1683万 | -2.99% | 11.76 | 0.37 |
| 02/08 | 456 | 457 | 451 | 453 | -0.88% | 50,000 | 168億7957万 | -3.41% | 11.73 | 0.37 |
| 02/07 | 458 | 461 | 457 | 457 | -1.08% | 18,000 | 170億2862万 | -2.97% | 11.83 | 0.37 |
| 02/06 | 460 | 462 | 460 | 462 | +1.32% | 14,000 | 172億1492万 | -2.12% | 11.96 | 0.38 |
| 02/05 | 461 | 461 | 455 | 456 | -2.77% | 36,000 | 169億9135万 | -3.59% | 11.81 | 0.37 |
| 02/04 | 476 | 476 | 469 | 469 | +0.21% | 35,000 | 174億7576万 | -0.85% | 12.14 | 0.38 |
| 02/01 | 474 | 480 | 465 | 468 | -2.5% | 27,000 | 174億3849万 | -0.85% | 12.12 | 0.38 |
| 01/31 | 465 | 485 | 464 | 480 | +3.23% | 22,000 | 178億8564万 | +1.91% | 12.43 | 0.39 |
| 01/30 | 459 | 470 | 459 | 465 | +1.31% | 20,000 | 173億2671万 | -0.85% | 12.04 | 0.38 |
| 01/29 | 470 | 471 | 459 | 459 | -1.92% | 37,000 | 171億314万 | -2.13% | 11.89 | 0.37 |
| 01/28 | 471 | 473 | 467 | 468 | -0.64% | 51,000 | 174億3849万 | 0% | 12.12 | 0.38 |
| 01/25 | 460 | 471 | 459 | 471 | +3.52% | 40,000 | 175億5028万 | +1.07% | 12.2 | 0.38 |
| 01/24 | 452 | 455 | 452 | 455 | -0.44% | 21,000 | 169億5409万 | -1.94% | 11.78 | 0.37 |
| 01/23 | 463 | 463 | 454 | 457 | -2.77% | 24,000 | 170億2862万 | -1.08% | 11.83 | 0.37 |
| 01/22 | 476 | 476 | 469 | 470 | -2.69% | 18,000 | 175億1302万 | +2.17% | 12.17 | 0.38 |
| 01/21 | 489 | 489 | 478 | 483 | -0.41% | 15,000 | 179億9742万 | +5.46% | 12.51 | 0.39 |
| 01/18 | 482 | 487 | 482 | 485 | +2.32% | 21,000 | 180億7194万 | +6.83% | 12.56 | 0.4 |
| 01/17 | 485 | 485 | 472 | 474 | -2.87% | 13,000 | 176億6207万 | +5.1% | 12.27 | 0.39 |
| 01/16 | 478 | 488 | 476 | 488 | +1.88% | 17,000 | 181億8373万 | +9.17% | 12.64 | 0.4 |
| 01/15 | 477 | 481 | 477 | 479 | +1.05% | 21,000 | 178億4837万 | +7.88% | 12.4 | 0.39 |
| 01/11 | 476 | 477 | 467 | 474 | +1.28% | 28,000 | 176億6207万 | +7.73% | 12.27 | 0.39 |
