株価チャート
2012/12/27～2013/05/29
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 |
| 05/29 | 680 | 687 | 652 | 687 | +1.33% | 5,300 | 37億1529万 | -6.66% | 95.64 | 1.21 |
| 05/28 | 685 | 685 | 676 | 678 | -2.45% | 4,400 | 36億6662万 | -8.25% | 94.39 | 1.2 |
| 05/27 | 695 | 706 | 685 | 695 | 0% | 7,200 | 37億5856万 | -6.21% | 96.75 | 1.23 |
| 05/24 | 692 | 707 | 692 | 695 | +0.43% | 5,500 | 37億5856万 | -6.59% | 96.75 | 1.23 |
| 05/23 | 700 | 705 | 685 | 692 | -1.84% | 7,800 | 37億4233万 | -6.99% | 96.34 | 1.22 |
| 05/22 | 705 | 709 | 703 | 705 | -0.28% | 3,600 | 38億1264万 | -5.24% | 98.15 | 1.25 |
| 05/21 | 710 | 710 | 702 | 707 | -0.42% | 3,500 | 38億2345万 | -4.85% | 98.42 | 1.25 |
| 05/20 | 713 | 715 | 703 | 710 | -0.42% | 5,300 | 38億3968万 | -4.31% | 98.84 | 1.25 |
| 05/17 | 715 | 715 | 699 | 713 | -0.83% | 5,300 | 38億5590万 | -3.65% | 99.26 | 1.26 |
| 05/16 | 755 | 755 | 680 | 719 | -4.89% | 18,100 | 38億8835万 | -2.71% | 100.09 | 1.27 |
| 05/15 | 758 | 779 | 752 | 756 | +0.13% | 15,800 | 40億8844万 | +2.3% | 105.24 | 1.34 |
| 05/14 | 754 | 755 | 753 | 755 | +0.27% | 3,500 | 40億8304万 | +3% | 105.11 | 1.33 |
| 05/13 | 753 | 755 | 750 | 753 | -0.26% | 5,600 | 40億7222万 | +3.43% | 104.83 | 1.33 |
| 05/10 | 768 | 770 | 755 | 755 | -3.58% | 7,900 | 40億8304万 | +4.43% | 105.11 | 1.33 |
| 05/09 | 782 | 815 | 782 | 783 | +0.13% | 11,100 | 42億3446万 | +9.21% | 109 | 1.38 |
| 05/08 | 780 | 785 | 780 | 782 | -0.38% | 3,900 | 42億2905万 | +9.99% | 108.86 | 1.38 |
| 05/07 | 789 | 815 | 785 | 785 | +0.9% | 7,200 | 42億4528万 | +11.35% | 109.28 | 1.39 |
| 05/02 | 773 | 778 | 773 | 778 | +0.39% | 2,100 | 42億742万 | +11.3% | 108.31 | 1.37 |
| 05/01 | 775 | 785 | 768 | 775 | +1.84% | 6,900 | 41億9120万 | +11.83% | 107.89 | 1.37 |
| 04/30 | 760 | 765 | 757 | 761 | +0.79% | 6,300 | 41億1548万 | +10.77% | 105.94 | 1.34 |
| 04/26 | 755 | 776 | 755 | 755 | +0.67% | 11,100 | 40億8304万 | +10.54% | 105.11 | 1.33 |
| 04/25 | 745 | 750 | 740 | 750 | +0.67% | 6,000 | 40億5600万 | +10.62% | 104.41 | 1.32 |
| 04/24 | 740 | 745 | 740 | 745 | +1.36% | 3,700 | 40億2896万 | +10.37% | 103.71 | 1.32 |
| 04/23 | 733 | 745 | 733 | 735 | -0.27% | 4,600 | 39億7488万 | +9.38% | 102.32 | 1.3 |
| 04/22 | 747 | 747 | 735 | 737 | -1.34% | 6,300 | 39億8569万 | +10.16% | 102.6 | 1.3 |
| 04/19 | 733 | 747 | 733 | 747 | +1.49% | 3,200 | 40億3977万 | +12.5% | 103.99 | 1.32 |
| 04/18 | 745 | 749 | 736 | 736 | -3.16% | 6,100 | 39億8028万 | +11.52% | 102.46 | 1.3 |
| 04/17 | 697 | 795 | 695 | 760 | +9.35% | 34,100 | 41億1008万 | +16.21% | 105.8 | 1.34 |
| 04/16 | 695 | 698 | 695 | 695 | -0.14% | 5,800 | 37億5856万 | +7.25% | 96.75 | 1.23 |
| 04/15 | 696 | 700 | 695 | 696 | +0.14% | 4,300 | 37億6396万 | +8.07% | 96.89 | 1.23 |
| 04/12 | 710 | 713 | 695 | 695 | +2.21% | 13,900 | 37億5856万 | +8.59% | 96.75 | 1.23 |
| 04/11 | 659 | 687 | 655 | 680 | +2.41% | 5,900 | 36億7744万 | +6.92% | 94.66 | 1.2 |
| 04/10 | 689 | 690 | 664 | 664 | -3.35% | 5,800 | 35億9091万 | +4.9% | 92.44 | 1.17 |
| 04/09 | 708 | 708 | 658 | 687 | -1.86% | 6,700 | 37億1529万 | +8.87% | 95.64 | 1.21 |
| 04/08 | 634 | 724 | 631 | 700 | +11.82% | 10,900 | 37億8560万 | +11.46% | 97.45 | 1.24 |
| 04/05 | 629 | 630 | 618 | 626 | +0.48% | 3,000 | 33億8540万 | +0.48% | 87.15 | 1.11 |
| 04/04 | 623 | 623 | 610 | 623 | +0.48% | 1,000 | 33億6918万 | +0.48% | 86.73 | 1.1 |
| 04/03 | 617 | 624 | 617 | 620 | +0.49% | 1,200 | 33億5296万 | +0.65% | 86.31 | 1.1 |
| 04/02 | 630 | 630 | 605 | 617 | -2.06% | 4,900 | 33億3673万 | +0.65% | 85.89 | 1.09 |
| 04/01 | 630 | 635 | 616 | 630 | 0% | 4,900 | 34億704万 | +3.28% | 87.7 | 1.11 |
| 03/29 | 622 | 636 | 620 | 630 | 0% | 2,500 | 34億704万 | +3.96% | 87.7 | 1.11 |
| 03/28 | 632 | 632 | 620 | 630 | 0% | 5,300 | 34億704万 | +4.65% | 87.7 | 1.11 |
| 03/27 | 636 | 639 | 625 | 630 | -0.79% | 5,800 | 34億704万 | +5.35% | 87.7 | 1.11 |
| 03/26 | 650 | 651 | 635 | 635 | -1.24% | 3,800 | 34億3408万 | +6.9% | 88.4 | 1.12 |
| 03/25 | 645 | 646 | 641 | 643 | -0.77% | 3,000 | 34億7734万 | +9.17% | 89.51 | 1.14 |
| 03/22 | 658 | 658 | 647 | 648 | -1.82% | 4,100 | 35億438万 | +10.77% | 90.21 | 1.14 |
| 03/21 | 668 | 668 | 650 | 660 | -1.2% | 4,000 | 35億6928万 | +13.79% | 91.88 | 1.17 |
| 03/19 | 656 | 675 | 656 | 668 | +1.83% | 6,500 | 36億1254万 | +16.17% | 92.99 | 1.18 |
| 03/18 | 650 | 660 | 650 | 656 | +4.13% | 6,900 | 35億4764万 | +15.09% | 91.32 | 1.16 |
| 03/15 | 631 | 637 | 622 | 630 | 0% | 3,100 | 34億704万 | +11.5% | 87.7 | 1.11 |
| 03/14 | 608 | 630 | 608 | 630 | +4.13% | 3,500 | 34億704万 | +12.1% | 87.7 | 1.11 |
| 03/13 | 594 | 605 | 594 | 605 | +1.85% | 3,000 | 32億7184万 | +8.42% | 84.22 | 1.07 |
| 03/12 | 594 | 598 | 593 | 594 | -0.67% | 3,000 | 32億1235万 | +6.83% | 82.69 | 1.05 |
| 03/11 | 593 | 630 | 591 | 598 | +0.84% | 6,600 | 32億3398万 | +8.14% | 83.25 | 1.06 |
| 03/08 | 610 | 610 | 593 | 593 | -1.17% | 2,500 | 32億694万 | +7.62% | 82.55 | 1.05 |
| 03/07 | 605 | 605 | 591 | 600 | -0.83% | 3,600 | 32億4480万 | +9.49% | 83.53 | 1.06 |
| 03/06 | 607 | 610 | 600 | 605 | -1.79% | 3,800 | 32億7184万 | +11.01% | 84.22 | 1.07 |
| 03/05 | 616 | 616 | 592 | 616 | -0.32% | 5,100 | 33億3132万 | +13.65% | 85.76 | 1.09 |
| 03/04 | 571 | 622 | 571 | 618 | +9.77% | 10,000 | 33億4214万 | +14.66% | 86.03 | 1.09 |
| 03/01 | 560 | 563 | 555 | 563 | +1.44% | 3,100 | 30億4470万 | +5.23% | 78.38 | 0.99 |
| 02/28 | 544 | 555 | 544 | 555 | +3.74% | 9,500 | 30億144万 | +3.93% | 77.26 | 0.98 |
| 02/27 | 539 | 539 | 530 | 535 | 0% | 3,900 | 28億9328万 | +0.38% | 74.48 | 0.94 |
| 02/26 | 533 | 535 | 532 | 535 | +0.38% | 1,400 | 28億9328万 | +0.56% | 74.48 | 0.94 |
| 02/25 | 532 | 535 | 530 | 533 | -0.37% | 2,500 | 28億8246万 | +0.19% | 74.2 | 0.94 |
| 02/22 | 535 | 535 | 530 | 535 | +0.56% | 1,500 | 28億9328万 | +0.56% | 74.48 | 0.94 |
| 02/21 | 532 | 532 | 531 | 532 | +0.19% | 500 | 28億7705万 | +0.19% | 74.06 | 0.94 |
| 02/20 | 532 | 532 | 527 | 531 | +1.72% | 1,000 | 28億7164万 | 0% | 73.92 | 0.94 |
| 02/19 | 520 | 535 | 518 | 522 | -1.51% | 3,500 | 28億2297万 | -1.69% | 72.67 | 0.92 |
| 02/18 | 530 | 536 | 526 | 530 | +0.57% | 900 | 28億6624万 | -0.19% | 73.78 | 0.94 |
| 02/15 | 530 | 530 | 517 | 527 | -1.13% | 2,200 | 28億5001万 | -0.75% | 73.37 | 0.93 |
| 02/14 | 530 | 540 | 530 | 533 | -0.19% | 3,600 | 28億8246万 | +0.38% | 74.2 | 0.94 |
| 02/13 | 541 | 541 | 534 | 534 | -1.29% | 3,200 | 28億8787万 | +0.75% | 74.34 | 0.94 |
| 02/12 | 540 | 541 | 539 | 541 | +0.19% | 1,500 | 29億2572万 | +2.08% | 75.31 | 0.96 |
| 02/08 | 540 | 541 | 536 | 540 | 0% | 2,600 | 29億2032万 | +2.08% | 75.17 | 0.95 |
| 02/07 | 540 | 541 | 539 | 540 | 0% | 1,800 | 29億2032万 | +2.27% | 75.17 | 0.95 |
| 02/06 | 540 | 540 | 539 | 540 | +0.19% | 2,100 | 29億2032万 | +2.47% | 75.17 | 0.95 |
| 02/05 | 537 | 540 | 537 | 539 | +0.75% | 1,200 | 29億1491万 | +2.47% | 75.04 | 0.95 |
| 02/04 | 535 | 539 | 535 | 535 | 0% | 3,000 | 28億9328万 | +1.33% | 74.48 | 0.94 |
| 02/01 | 540 | 540 | 534 | 535 | +0.38% | 2,500 | 28億9328万 | +1.13% | 74.48 | 0.94 |
| 01/31 | 532 | 536 | 532 | 533 | +0.76% | 1,900 | 28億8246万 | +0.57% | 74.2 | 0.94 |
| 01/30 | 530 | 536 | 528 | 529 | +0.19% | 3,000 | 28億6083万 | -0.38% | 73.64 | 0.93 |
| 01/29 | 529 | 530 | 528 | 528 | 0% | 2,200 | 28億5542万 | -0.75% | 73.5 | 0.93 |
| 01/28 | 528 | 529 | 527 | 528 | -0.19% | 4,300 | 28億5542万 | -0.94% | 73.5 | 0.93 |
| 01/25 | 527 | 529 | 525 | 529 | +0.76% | 3,100 | 28億6083万 | -0.94% | 73.64 | 0.93 |
| 01/24 | 524 | 525 | 520 | 525 | +0.19% | 3,200 | 28億3920万 | -1.69% | 73.09 | 0.93 |
| 01/23 | 527 | 527 | 524 | 524 | 0% | 2,200 | 28億3379万 | -2.06% | 72.95 | 0.93 |
| 01/22 | 528 | 530 | 524 | 524 | -0.76% | 4,700 | 28億3379万 | -2.24% | 72.95 | 0.93 |
| 01/21 | 529 | 530 | 527 | 528 | 0% | 2,500 | 28億5542万 | -1.68% | 73.5 | 0.93 |
| 01/18 | 525 | 528 | 523 | 528 | +0.96% | 3,800 | 28億5542万 | -1.86% | 73.5 | 0.93 |
| 01/17 | 523 | 528 | 523 | 523 | -0.57% | 3,500 | 28億2838万 | -2.97% | 72.81 | 0.92 |
| 01/16 | 530 | 530 | 526 | 526 | -0.57% | 3,300 | 28億4460万 | -2.59% | 73.23 | 0.93 |
| 01/15 | 530 | 530 | 526 | 529 | +0.57% | 4,300 | 28億6083万 | -2.04% | 73.64 | 0.93 |
| 01/11 | 529 | 530 | 525 | 526 | -0.94% | 3,400 | 28億4460万 | -2.77% | 73.23 | 0.93 |
| 01/10 | 525 | 531 | 525 | 531 | +1.14% | 5,700 | 28億7164万 | -1.85% | 73.92 | 0.94 |
| 01/09 | 525 | 525 | 520 | 525 | +0.96% | 1,800 | 28億3920万 | -2.78% | 73.09 | 0.93 |
| 01/08 | 520 | 525 | 519 | 520 | -0.19% | 6,100 | 28億1216万 | -3.88% | 72.39 | 0.92 |
| 01/07 | 518 | 523 | 514 | 521 | +0.58% | 5,300 | 28億1756万 | -3.7% | 72.53 | 0.92 |
| 01/04 | 510 | 523 | 509 | 518 | +1.77% | 7,400 | 28億134万 | -4.25% | 72.11 | 0.91 |
| 2012 |
| 12/28 | 515 | 515 | 508 | 509 | -1.74% | 6,800 | - | -5.91% | - | - |
| 12/27 | 530 | 530 | 515 | 518 | -2.26% | 13,900 | - | -4.07% | - | - |
