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 | 745 | 745 | 736 | 739 | -0.81% | 49,200 | 85億8178万 | +0.27% | 11.63 | 3.19 |
| 03/28 | 753 | 753 | 725 | 745 | -1.06% | 68,600 | 86億5146万 | +1.09% | 11.72 | 3.22 |
| 03/27 | 750 | 759 | 741 | 753 | +0.4% | 56,800 | 87億4436万 | +2.45% | 11.85 | 3.25 |
| 03/26 | 758 | 759 | 737 | 750 | -0.66% | 96,700 | 87億952万 | +2.46% | 11.8 | 3.24 |
| 03/25 | 739 | 760 | 735 | 755 | +2.86% | 102,600 | 87億6758万 | +3.57% | 11.88 | 3.26 |
| 03/22 | 742 | 742 | 731 | 734 | -1.34% | 37,700 | 85億2372万 | +1.1% | 11.55 | 3.17 |
| 03/21 | 749 | 749 | 735 | 744 | -0.27% | 73,200 | 86億1529万 | +2.76% | 11.67 | 3.21 |
| 03/19 | 728 | 748 | 728 | 746 | +2.75% | 63,900 | 86億3845万 | +3.61% | 11.7 | 3.21 |
| 03/18 | 728 | 732 | 715 | 726 | -0.41% | 57,500 | 84億686万 | +1.26% | 11.39 | 3.13 |
| 03/15 | 726 | 734 | 725 | 729 | +0.41% | 61,100 | 84億4160万 | +1.82% | 11.44 | 3.14 |
| 03/14 | 719 | 732 | 719 | 726 | +0.97% | 23,600 | 84億686万 | +1.54% | 11.39 | 3.13 |
| 03/13 | 735 | 736 | 718 | 719 | -2.84% | 38,700 | 83億2580万 | +0.56% | 11.28 | 3.1 |
| 03/12 | 743 | 744 | 727 | 740 | -0.4% | 43,700 | 85億6897万 | +3.5% | 11.61 | 3.19 |
| 03/11 | 747 | 750 | 741 | 743 | -0.54% | 69,900 | 86億371万 | +3.92% | 11.66 | 3.2 |
| 03/08 | 744 | 750 | 740 | 747 | +0.95% | 60,100 | 86億5003万 | +4.62% | 11.72 | 3.22 |
| 03/07 | 755 | 758 | 730 | 740 | -2.12% | 43,200 | 85億6897万 | +3.64% | 11.61 | 3.19 |
| 03/06 | 755 | 759 | 752 | 756 | +0.8% | 77,000 | 87億5425万 | +5.88% | 11.86 | 3.26 |
| 03/05 | 755 | 756 | 744 | 750 | +0.81% | 72,200 | 86億8477万 | +5.04% | 11.77 | 3.23 |
| 03/04 | 725 | 753 | 725 | 744 | +3.48% | 110,400 | 86億1529万 | +3.77% | 11.67 | 3.21 |
| 03/01 | 718 | 721 | 714 | 719 | +0.14% | 40,000 | 83億2580万 | -0.14% | 11.28 | 3.1 |
| 02/28 | 713 | 727 | 710 | 718 | +0.14% | 50,200 | 83億1422万 | -0.83% | 11.26 | 3.09 |
| 02/27 | 728 | 728 | 702 | 717 | -1.38% | 55,100 | 83億264万 | -1.51% | 11.25 | 3.09 |
| 02/26 | 727 | 731 | 722 | 727 | -0.55% | 56,200 | 84億1844万 | -0.82% | 11.4 | 3.13 |
| 02/25 | 738 | 738 | 724 | 731 | 0% | 84,200 | 84億6476万 | -0.81% | 11.47 | 3.15 |
| 02/22 | 723 | 733 | 717 | 731 | +1.11% | 83,700 | 84億6476万 | -1.22% | 11.47 | 3.15 |
| 02/21 | 704 | 724 | 697 | 723 | +3.88% | 98,300 | 83億5260万 | -2.82% | 11.32 | 3.11 |
| 02/20 | 699 | 699 | 690 | 696 | +1.31% | 34,300 | 80億4067万 | -6.83% | 10.89 | 2.99 |
| 02/19 | 690 | 694 | 681 | 687 | +0.59% | 66,300 | 79億3670万 | -8.76% | 10.75 | 2.95 |
| 02/18 | 671 | 683 | 662 | 683 | +1.19% | 60,500 | 78億9049万 | -9.89% | 10.69 | 2.94 |
| 02/15 | 678 | 709 | 668 | 675 | 0% | 125,200 | 77億9807万 | -11.65% | 10.56 | 2.9 |
| 02/14 | 649 | 680 | 649 | 675 | +3.05% | 112,700 | 77億9807万 | -12.22% | 10.56 | 2.9 |
| 02/13 | 680 | 680 | 650 | 655 | -3.68% | 85,300 | 75億6701万 | -15.48% | 10.25 | 2.82 |
| 02/12 | 690 | 693 | 663 | 680 | 0% | 95,600 | 78億5583万 | -13.04% | 10.64 | 2.92 |
| 02/08 | 700 | 700 | 670 | 680 | -3.55% | 244,200 | 78億5583万 | -13.6% | 10.64 | 2.92 |
| 02/07 | 724 | 725 | 702 | 705 | -2.62% | 146,900 | 81億4465万 | -10.98% | 11.03 | 3.03 |
| 02/06 | 730 | 736 | 721 | 724 | -0.96% | 98,300 | 83億6415万 | -9.27% | 11.33 | 3.11 |
| 02/05 | 731 | 737 | 725 | 731 | -0.27% | 87,200 | 84億4502万 | -8.85% | 11.44 | 3.14 |
| 02/04 | 735 | 739 | 731 | 733 | +0.41% | 61,000 | 84億6812万 | -8.94% | 11.47 | 3.15 |
| 02/01 | 722 | 739 | 722 | 730 | -0.14% | 118,700 | 84億3347万 | -9.77% | 11.42 | 3.14 |
| 01/31 | 753 | 755 | 722 | 731 | -2.79% | 171,500 | 84億4502万 | -9.98% | 11.44 | 3.14 |
| 01/30 | 753 | 763 | 730 | 752 | +1.21% | 269,800 | 86億8763万 | -7.73% | 11.77 | 3.23 |
| 01/29 | 770 | 790 | 700 | 743 | -10.48% | 585,200 | 85億8365万 | -9.28% | 11.63 | 3.19 |
| 01/28 | 824 | 830 | 821 | 830 | +1.34% | 116,500 | 95億8874万 | +0.85% | 12.99 | 3.57 |
| 01/25 | 830 | 830 | 819 | 819 | -0.97% | 60,800 | 94億6166万 | -0.49% | 12.82 | 3.52 |
| 01/24 | 825 | 831 | 819 | 827 | +0.49% | 51,100 | 95億5408万 | +0.36% | 12.94 | 3.55 |
| 01/23 | 832 | 847 | 820 | 823 | -0.72% | 72,400 | 95億787万 | -0.24% | 12.88 | 3.54 |
| 01/22 | 831 | 835 | 819 | 829 | +0.36% | 41,600 | 95億7718万 | +0.36% | 12.97 | 3.56 |
| 01/21 | 824 | 837 | 818 | 826 | +0.98% | 78,800 | 95億2964万 | 0% | 12.91 | 3.55 |
| 01/18 | 816 | 819 | 809 | 818 | +0.25% | 39,100 | 94億3734万 | -0.97% | 12.78 | 3.51 |
| 01/17 | 817 | 821 | 809 | 816 | -0.37% | 45,500 | 94億1427万 | -1.09% | 12.75 | 3.5 |
| 01/16 | 828 | 830 | 814 | 819 | -1.09% | 42,300 | 94億4888万 | -0.85% | 12.8 | 3.52 |
| 01/15 | 828 | 831 | 805 | 828 | +0.36% | 75,900 | 95億5271万 | +0.24% | 12.94 | 3.55 |
| 01/11 | 836 | 836 | 816 | 825 | -0.24% | 61,400 | 95億1810万 | 0% | 12.89 | 3.54 |
| 01/10 | 810 | 834 | 803 | 827 | +2.86% | 94,500 | 95億4118万 | +0.24% | 12.93 | 3.55 |
| 01/09 | 815 | 815 | 804 | 804 | -1.71% | 107,900 | 92億7582万 | -2.66% | 12.57 | 3.45 |
| 01/08 | 829 | 831 | 817 | 818 | -1.92% | 60,800 | 94億3734万 | -1.09% | 12.78 | 3.51 |
| 01/07 | 800 | 835 | 800 | 834 | +3.35% | 62,100 | 96億2194万 | +0.85% | 13.03 | 3.58 |
| 01/04 | 804 | 820 | 790 | 807 | +0.5% | 90,000 | 93億1043万 | -2.3% | 12.61 | 3.46 |
| 2012 |
| 12/28 | 835 | 844 | 803 | 803 | -4.86% | 160,800 | - | -2.67% | - | - |
| 12/27 | 834 | 844 | 821 | 844 | +1.2% | 198,500 | - | +2.43% | - | - |
| 12/26 | 818 | 834 | 807 | 834 | +2.46% | 67,200 | - | +1.34% | - | - |
| 12/25 | 815 | 815 | 802 | 814 | -0.12% | 49,100 | - | -0.97% | - | - |
| 12/21 | 811 | 824 | 791 | 815 | +0.74% | 87,800 | - | -0.97% | - | - |
| 12/20 | 817 | 820 | 800 | 809 | -1.58% | 119,700 | 92億3546万 | -1.82% | 12.51 | 3.44 |
| 12/19 | 836 | 837 | 818 | 822 | -1.91% | 81,500 | - | -0.48% | - | - |
| 12/18 | 847 | 854 | 830 | 838 | -0.71% | 89,600 | - | +1.21% | - | - |
| 12/17 | 833 | 852 | 830 | 844 | +2.06% | 75,600 | - | +1.69% | - | - |
| 12/14 | 847 | 847 | 821 | 827 | -2.13% | 56,300 | - | -0.24% | - | - |
| 12/13 | 869 | 869 | 801 | 845 | -2.31% | 126,500 | - | +2.05% | - | - |
| 12/12 | 862 | 874 | 850 | 865 | +1.76% | 138,000 | - | +4.47% | - | - |
| 12/11 | 825 | 855 | 825 | 850 | +3.66% | 125,800 | - | +2.91% | - | - |
| 12/10 | 810 | 827 | 808 | 820 | +0.86% | 38,900 | - | -0.36% | - | - |
| 12/07 | 804 | 813 | 803 | 813 | +0.25% | 40,100 | - | -1.22% | - | - |
| 12/06 | 824 | 824 | 802 | 811 | -2.29% | 73,300 | - | -1.22% | - | - |
| 12/05 | 809 | 835 | 809 | 830 | +2.22% | 64,400 | - | +1.59% | - | - |
| 12/04 | 800 | 824 | 800 | 812 | -0.25% | 46,700 | - | 0% | - | - |
| 12/03 | 830 | 830 | 814 | 814 | -2.63% | 68,000 | - | +0.99% | - | - |
| 11/30 | 841 | 841 | 823 | 836 | -0.83% | 57,000 | - | +4.11% | - | - |
| 11/29 | 836 | 845 | 809 | 843 | +1.44% | 109,100 | - | +5.64% | - | - |
| 11/28 | 826 | 845 | 821 | 831 | +1.47% | 163,000 | - | +5.06% | - | - |
| 11/27 | 786 | 819 | 785 | 819 | +1.36% | 104,400 | - | +4.46% | - | - |
| 11/26 | 778 | 815 | 777 | 808 | +3.86% | 76,300 | - | +3.72% | - | - |
| 11/22 | 778 | 799 | 775 | 778 | -1.14% | 68,800 | - | +0.65% | - | - |
| 11/21 | 811 | 811 | 776 | 787 | -2.96% | 120,200 | - | +2.61% | - | - |
| 11/20 | 812 | 829 | 801 | 811 | +0.12% | 78,000 | - | +6.57% | - | - |
| 11/19 | 832 | 845 | 798 | 810 | -3.91% | 139,300 | - | +7.43% | - | - |
| 11/16 | 850 | 888 | 842 | 843 | -0.35% | 117,400 | - | +12.85% | - | - |
| 11/15 | 840 | 851 | 837 | 846 | -0.35% | 64,600 | - | +14.63% | - | - |
| 11/14 | 870 | 870 | 835 | 849 | -1.96% | 90,600 | - | +16.3% | - | - |
| 11/13 | 891 | 891 | 833 | 866 | -3.67% | 202,100 | - | +19.94% | - | - |
| 11/12 | 840 | 919 | 839 | 899 | +10.58% | 500,100 | - | +25.91% | - | - |
| 11/09 | 804 | 820 | 790 | 813 | +0.74% | 80,500 | - | +15.65% | - | - |
| 11/08 | 803 | 820 | 765 | 807 | -2.77% | 120,100 | - | +15.95% | - | - |
| 11/07 | 835 | 839 | 820 | 830 | +1.22% | 95,800 | - | +20.64% | - | - |
| 11/06 | 789 | 834 | 771 | 820 | +3.93% | 111,100 | - | +20.59% | - | - |
| 11/05 | 802 | 810 | 780 | 789 | -1.38% | 91,000 | - | +17.24% | - | - |
| 11/02 | 760 | 812 | 756 | 800 | +3.23% | 202,200 | - | +19.94% | - | - |
| 11/01 | 732 | 779 | 721 | 775 | +7.49% | 263,700 | - | +17.25% | - | - |
| 10/31 | 690 | 721 | 686 | 721 | +5.26% | 116,400 | - | +9.91% | - | - |
| 10/30 | 678 | 710 | 658 | 685 | +0.44% | 129,400 | - | +4.9% | - | - |
