株価チャート
2012/09/21～2013/02/28
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 |
| 02/28 | 800 | 803 | 797 | 798 | 0% | 4,300 | 31億1220万 | -3.04% | 16.08 | 0.79 |
| 02/27 | 813 | 813 | 795 | 798 | -1.6% | 5,500 | 31億1220万 | -3.16% | 16.08 | 0.79 |
| 02/26 | 793 | 821 | 789 | 811 | -5.59% | 11,900 | 31億6290万 | -1.58% | 16.34 | 0.8 |
| 02/25 | 850 | 859 | 850 | 859 | +1.18% | 11,600 | 33億5010万 | +4.25% | 17.3 | 0.85 |
| 02/22 | 846 | 850 | 845 | 849 | +0.35% | 5,200 | 33億1110万 | +3.28% | 17.1 | 0.84 |
| 02/21 | 840 | 850 | 836 | 846 | +0.71% | 7,700 | 32億9940万 | +3.17% | 17.04 | 0.84 |
| 02/20 | 824 | 872 | 822 | 840 | +2.31% | 11,800 | 32億7600万 | +2.69% | 16.92 | 0.83 |
| 02/19 | 818 | 823 | 817 | 821 | +0.74% | 4,500 | 32億190万 | +0.49% | 16.54 | 0.81 |
| 02/18 | 810 | 827 | 810 | 815 | -0.37% | 10,900 | 31億7850万 | -0.12% | 16.42 | 0.81 |
| 02/15 | 820 | 820 | 805 | 818 | -0.61% | 9,800 | 31億9020万 | +0.37% | 16.48 | 0.81 |
| 02/14 | 825 | 826 | 823 | 823 | -0.12% | 1,100 | 32億970万 | +0.98% | 16.58 | 0.81 |
| 02/13 | 828 | 828 | 823 | 824 | -0.24% | 3,200 | 32億1360万 | +1.23% | 16.6 | 0.81 |
| 02/12 | 824 | 829 | 824 | 826 | +0.49% | 3,300 | 32億2140万 | +1.6% | 16.64 | 0.82 |
| 02/08 | 820 | 833 | 820 | 822 | -0.96% | 7,500 | 32億580万 | +1.23% | 16.56 | 0.81 |
| 02/07 | 833 | 833 | 821 | 830 | 0% | 6,100 | 32億3700万 | +2.47% | 16.72 | 0.82 |
| 02/06 | 827 | 835 | 827 | 830 | +0.36% | 3,700 | 32億3700万 | +2.72% | 16.72 | 0.82 |
| 02/05 | 830 | 835 | 827 | 827 | -1.08% | 3,000 | 32億2530万 | +2.61% | 16.66 | 0.82 |
| 02/04 | 836 | 836 | 822 | 836 | +1.83% | 5,100 | 32億6040万 | +3.98% | 16.84 | 0.83 |
| 02/01 | 822 | 828 | 821 | 821 | -0.36% | 5,100 | 32億190万 | +2.37% | 16.54 | 0.81 |
| 01/31 | 825 | 829 | 816 | 824 | -0.12% | 4,600 | 32億1360万 | +2.87% | 16.6 | 0.81 |
| 01/30 | 820 | 845 | 815 | 825 | +1.35% | 12,300 | 32億1750万 | +3.25% | 16.62 | 0.81 |
| 01/29 | 815 | 820 | 814 | 814 | +0.25% | 2,800 | 31億7460万 | +2.01% | 16.4 | 0.8 |
| 01/28 | 809 | 819 | 808 | 812 | +0.5% | 3,200 | 31億6680万 | +1.88% | 16.36 | 0.8 |
| 01/25 | 809 | 810 | 807 | 808 | -0.12% | 2,500 | 31億5120万 | +1.51% | 16.28 | 0.8 |
| 01/24 | 807 | 810 | 806 | 809 | +0.5% | 2,500 | 31億5510万 | +1.76% | 16.3 | 0.8 |
| 01/23 | 808 | 808 | 803 | 805 | 0% | 600 | 31億3950万 | +1.39% | 16.22 | 0.8 |
| 01/22 | 805 | 808 | 804 | 805 | -1.23% | 1,400 | 31億3950万 | +1.51% | 16.22 | 0.8 |
| 01/21 | 807 | 816 | 803 | 815 | +1.12% | 2,800 | 31億7850万 | +2.9% | 16.42 | 0.81 |
| 01/18 | 803 | 806 | 802 | 806 | +0.12% | 800 | 31億4340万 | +1.9% | 16.24 | 0.8 |
| 01/17 | 799 | 805 | 799 | 805 | +0.75% | 2,300 | 31億3950万 | +1.77% | 16.22 | 0.8 |
| 01/16 | 800 | 800 | 797 | 799 | -0.13% | 2,600 | 31億1610万 | +1.14% | 16.1 | 0.79 |
| 01/15 | 797 | 800 | 797 | 800 | +0.5% | 7,500 | 31億2000万 | +1.27% | 16.12 | 0.79 |
| 01/11 | 805 | 805 | 790 | 796 | -0.5% | 8,700 | 31億440万 | +0.76% | 16.03 | 0.79 |
| 01/10 | 805 | 809 | 800 | 800 | -0.5% | 14,900 | 31億2000万 | +1.27% | 16.12 | 0.79 |
| 01/09 | 804 | 804 | 802 | 804 | 0% | 900 | 31億3560万 | +1.77% | 16.2 | 0.79 |
| 01/08 | 795 | 804 | 795 | 804 | 0% | 1,000 | 31億3560万 | +1.77% | 16.2 | 0.79 |
| 01/07 | 791 | 805 | 790 | 804 | +2.03% | 3,200 | 31億3560万 | +1.9% | 16.2 | 0.79 |
| 01/04 | 800 | 800 | 780 | 788 | +0.77% | 6,900 | 30億7320万 | -0.13% | 15.87 | 0.78 |
| 2012 |
| 12/28 | 780 | 785 | 780 | 782 | +0.26% | 2,100 | - | -0.89% | - | - |
| 12/27 | 780 | 780 | 773 | 780 | +0.39% | 1,800 | - | -1.27% | - | - |
| 12/26 | 758 | 780 | 753 | 777 | -0.13% | 5,000 | - | -1.77% | - | - |
| 12/25 | 784 | 784 | 754 | 778 | -1.52% | 2,800 | - | -1.77% | - | - |
| 12/21 | 790 | 790 | 783 | 790 | +0.13% | 1,200 | - | -0.25% | - | - |
| 12/20 | 788 | 789 | 788 | 789 | +0.13% | 700 | - | -0.25% | - | - |
| 12/19 | 786 | 788 | 786 | 788 | +0.13% | 200 | - | -0.38% | - | - |
| 12/18 | 784 | 790 | 784 | 787 | +0.13% | 400 | - | -0.38% | - | - |
| 12/17 | 781 | 786 | 781 | 786 | -0.51% | 400 | - | -0.38% | - | - |
| 12/14 | 790 | 791 | 790 | 790 | 0% | 900 | - | +0.25% | - | - |
| 12/13 | 790 | 790 | 790 | 790 | +0.64% | 100 | - | +0.38% | - | - |
| 12/11 | 785 | 785 | 785 | 785 | +0.13% | 600 | - | -0.13% | - | - |
| 12/10 | 784 | 784 | 784 | 784 | +0.26% | 200 | - | -0.13% | - | - |
| 12/07 | 782 | 782 | 782 | 782 | 0% | 300 | - | -0.26% | - | - |
| 12/06 | 796 | 800 | 762 | 782 | -1.64% | 7,400 | - | -0.13% | - | - |
| 12/05 | 798 | 799 | 795 | 795 | +0.13% | 1,700 | - | +1.66% | - | - |
| 12/04 | 798 | 800 | 793 | 794 | -0.13% | 3,800 | - | +1.66% | - | - |
| 12/03 | 792 | 797 | 792 | 795 | -0.63% | 2,400 | - | +2.05% | - | - |
| 11/30 | 800 | 800 | 796 | 800 | 0% | 2,700 | - | +2.83% | - | - |
| 11/29 | 800 | 800 | 798 | 800 | +0.25% | 500 | - | +3.09% | - | - |
| 11/28 | 794 | 798 | 794 | 798 | +0.63% | 300 | - | +3.1% | - | - |
| 11/27 | 798 | 799 | 793 | 793 | -0.63% | 1,400 | - | +2.72% | - | - |
| 11/26 | 798 | 798 | 798 | 798 | +0.63% | 800 | - | +3.64% | - | - |
| 11/22 | 802 | 802 | 793 | 793 | -0.63% | 1,800 | - | +3.26% | - | - |
| 11/21 | 796 | 799 | 796 | 798 | +0.38% | 800 | - | +4.18% | - | - |
| 11/20 | 799 | 799 | 795 | 795 | -0.5% | 500 | 31億50万 | +3.92% | 16.01 | 0.79 |
| 11/19 | 807 | 807 | 798 | 799 | -0.13% | 3,900 | - | +4.86% | - | - |
| 11/16 | 785 | 800 | 785 | 800 | +2.17% | 1,000 | - | +5.26% | - | - |
| 11/15 | 781 | 792 | 781 | 783 | +0.77% | 3,300 | - | +3.3% | - | - |
| 11/14 | 777 | 777 | 777 | 777 | -0.13% | 500 | - | +2.64% | - | - |
| 11/13 | 772 | 780 | 772 | 778 | +1.04% | 600 | - | +2.91% | - | - |
| 11/12 | 774 | 774 | 770 | 770 | +0.39% | 300 | - | +1.99% | - | - |
| 11/09 | 766 | 767 | 766 | 767 | +0.26% | 500 | - | +1.72% | - | - |
| 11/08 | 765 | 766 | 765 | 765 | 0% | 500 | - | +1.59% | - | - |
| 11/07 | 760 | 765 | 759 | 765 | +0.66% | 1,000 | - | +1.73% | - | - |
| 11/05 | 759 | 760 | 759 | 760 | +0.26% | 400 | - | +1.2% | - | - |
| 11/02 | 757 | 758 | 757 | 758 | +0.26% | 900 | - | +1.07% | - | - |
| 11/01 | 762 | 762 | 756 | 756 | +0.13% | 800 | - | +0.93% | - | - |
| 10/31 | 760 | 760 | 755 | 755 | -0.13% | 700 | - | +0.94% | - | - |
| 10/30 | 761 | 761 | 756 | 756 | -0.79% | 300 | - | +1.07% | - | - |
| 10/29 | 761 | 764 | 761 | 762 | +0.13% | 1,000 | - | +2.01% | - | - |
| 10/26 | 756 | 761 | 754 | 761 | +1.33% | 700 | - | +2.01% | - | - |
| 10/24 | 751 | 751 | 751 | 751 | -0.79% | 300 | - | +0.81% | - | - |
| 10/23 | 750 | 757 | 750 | 757 | +0.93% | 700 | - | +1.75% | - | - |
| 10/22 | 750 | 750 | 750 | 750 | +0.4% | 900 | - | +0.81% | - | - |
| 10/18 | 747 | 747 | 747 | 747 | -0.4% | 200 | - | +0.54% | - | - |
| 10/17 | 750 | 750 | 750 | 750 | +0.54% | 200 | - | +1.08% | - | - |
| 10/16 | 745 | 746 | 745 | 746 | -0.93% | 500 | - | +0.54% | - | - |
| 10/15 | 754 | 754 | 753 | 753 | -0.13% | 200 | - | +1.62% | - | - |
| 10/12 | 753 | 754 | 753 | 754 | +1.75% | 1,300 | - | +1.75% | - | - |
| 10/11 | 745 | 745 | 741 | 741 | -0.54% | 1,000 | - | +0.14% | - | - |
| 10/10 | 756 | 756 | 745 | 745 | -0.67% | 300 | - | +0.68% | - | - |
| 10/09 | 750 | 750 | 750 | 750 | -0.13% | 300 | - | +1.35% | - | - |
| 10/03 | 755 | 755 | 751 | 751 | -0.66% | 400 | - | +1.49% | - | - |
| 10/02 | 755 | 756 | 755 | 756 | -0.13% | 700 | - | +2.16% | - | - |
| 10/01 | 757 | 757 | 757 | 757 | +2.02% | 700 | - | +2.3% | - | - |
| 09/28 | 745 | 748 | 742 | 742 | -0.4% | 400 | - | +0.27% | - | - |
| 09/27 | 744 | 745 | 744 | 745 | +1.5% | 600 | - | +0.68% | - | - |
| 09/26 | 740 | 745 | 734 | 734 | -0.14% | 1,400 | - | -0.81% | - | - |
| 09/25 | 740 | 740 | 735 | 735 | 0% | 700 | - | -0.81% | - | - |
| 09/24 | 736 | 736 | 735 | 735 | 0% | 11,700 | - | -0.94% | - | - |
| 09/21 | 735 | 735 | 735 | 735 | 0% | 100 | - | -1.08% | - | - |
