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 | 855 | 868 | 848 | 848 | -0.82% | 1,000 | 52億9152万 | +1.19% | 13.38 | 1.5 |
| 03/28 | 847 | 855 | 845 | 855 | -0.12% | 900 | 53億3520万 | +2.27% | 13.49 | 1.51 |
| 03/27 | 865 | 866 | 846 | 856 | -1.61% | 1,400 | 53億4144万 | +2.64% | 13.5 | 1.52 |
| 03/26 | 880 | 882 | 870 | 870 | -1.92% | 2,800 | 54億2880万 | +4.57% | 13.72 | 1.54 |
| 03/25 | 881 | 890 | 875 | 887 | +1.37% | 2,900 | 55億3488万 | +7% | 13.99 | 1.57 |
| 03/22 | 875 | 880 | 874 | 875 | +0.23% | 2,600 | 54億6000万 | +6.06% | 13.8 | 1.55 |
| 03/21 | 862 | 873 | 862 | 873 | +0.34% | 1,000 | 54億4752万 | +6.2% | 13.77 | 1.55 |
| 03/19 | 852 | 870 | 852 | 870 | +2.11% | 700 | 54億2880万 | +6.23% | 13.72 | 1.54 |
| 03/18 | 850 | 852 | 850 | 852 | +1.07% | 700 | 53億1648万 | +4.28% | 13.44 | 1.51 |
| 03/15 | 859 | 859 | 842 | 843 | -0.71% | 2,600 | 52億6032万 | +3.44% | 13.3 | 1.49 |
| 03/14 | 840 | 849 | 840 | 849 | +1.31% | 900 | 52億9776万 | +4.3% | 13.39 | 1.5 |
| 03/13 | 836 | 838 | 836 | 838 | +0.24% | 800 | 52億2912万 | +3.2% | 13.22 | 1.48 |
| 03/12 | 848 | 848 | 810 | 836 | -0.48% | 3,800 | 52億1664万 | +3.08% | 13.19 | 1.48 |
| 03/11 | 840 | 843 | 840 | 840 | +0.12% | 1,400 | 52億4160万 | +3.7% | 13.25 | 1.49 |
| 03/08 | 826 | 840 | 826 | 839 | +1.7% | 1,600 | 52億3536万 | +3.71% | 13.23 | 1.49 |
| 03/07 | 820 | 828 | 820 | 825 | -0.12% | 2,500 | 51億4800万 | +2.1% | 13.01 | 1.46 |
| 03/06 | 830 | 835 | 820 | 826 | 0% | 2,100 | 51億5424万 | +2.23% | 13.03 | 1.46 |
| 03/05 | 811 | 826 | 811 | 826 | 0% | 4,000 | 51億5424万 | +2.23% | 13.03 | 1.46 |
| 03/04 | 820 | 826 | 820 | 826 | +2.1% | 4,600 | 51億5424万 | +2.35% | 13.03 | 1.46 |
| 03/01 | 808 | 809 | 806 | 809 | +0.12% | 1,600 | 50億4816万 | +0.37% | 12.76 | 1.43 |
| 02/28 | 808 | 808 | 808 | 808 | +0.37% | 1,000 | 50億4192万 | +0.25% | 12.75 | 1.43 |
| 02/27 | 800 | 805 | 800 | 805 | +0.63% | 2,900 | 50億2320万 | 0% | 12.7 | 1.43 |
| 02/26 | 805 | 805 | 800 | 800 | 0% | 600 | 49億9200万 | -0.62% | 12.62 | 1.42 |
| 02/25 | 800 | 800 | 797 | 800 | 0% | 4,300 | 49億9200万 | -0.62% | 12.62 | 1.42 |
| 02/22 | 795 | 800 | 795 | 800 | +0.63% | 1,900 | 49億9200万 | -0.5% | 12.62 | 1.42 |
| 02/21 | 798 | 800 | 778 | 795 | -0.5% | 4,800 | 49億6080万 | -1% | 12.54 | 1.41 |
| 02/20 | 798 | 799 | 773 | 799 | 0% | 10,300 | 49億8576万 | -0.25% | 12.6 | 1.42 |
| 02/19 | 799 | 799 | 792 | 799 | 0% | 2,300 | 49億8576万 | -0.13% | 12.6 | 1.42 |
| 02/18 | 800 | 800 | 791 | 799 | +0.25% | 3,200 | 49億8576万 | +0.13% | 12.6 | 1.42 |
| 02/15 | 800 | 800 | 797 | 797 | -0.25% | 5,000 | 49億7328万 | +0.13% | 12.57 | 1.41 |
| 02/14 | 805 | 805 | 799 | 799 | -0.75% | 3,100 | 49億8576万 | +0.5% | 12.6 | 1.42 |
| 02/13 | 802 | 809 | 802 | 805 | +0.37% | 2,700 | 50億2320万 | +1.51% | 12.7 | 1.43 |
| 02/12 | 809 | 820 | 800 | 802 | -0.87% | 5,600 | 50億448万 | +1.39% | 12.65 | 1.42 |
| 02/08 | 814 | 814 | 801 | 809 | 0% | 1,500 | 50億4816万 | +2.53% | 12.76 | 1.43 |
| 02/07 | 814 | 815 | 809 | 809 | -0.61% | 1,900 | 50億4816万 | +2.8% | 12.76 | 1.43 |
| 02/06 | 813 | 819 | 813 | 814 | +0.12% | 900 | 50億7936万 | +3.69% | 12.84 | 1.44 |
| 02/05 | 820 | 820 | 813 | 813 | -0.25% | 2,400 | 50億7312万 | +3.96% | 12.82 | 1.44 |
| 02/04 | 809 | 815 | 809 | 815 | 0% | 1,300 | 50億8560万 | +4.49% | 12.86 | 1.44 |
| 02/01 | 816 | 816 | 810 | 815 | -0.12% | 1,200 | 50億8560万 | +4.89% | 12.86 | 1.44 |
| 01/31 | 812 | 816 | 812 | 816 | +0.49% | 700 | 50億9184万 | +5.29% | 12.87 | 1.45 |
| 01/30 | 818 | 818 | 812 | 812 | -0.73% | 1,400 | 50億6688万 | +5.18% | 12.81 | 1.44 |
| 01/29 | 809 | 818 | 809 | 818 | +1.49% | 1,800 | 51億432万 | +6.23% | 12.9 | 1.45 |
| 01/28 | 808 | 818 | 806 | 806 | +0.62% | 2,200 | 50億2944万 | +4.95% | 12.71 | 1.43 |
| 01/25 | 819 | 819 | 800 | 801 | -0.99% | 2,400 | 49億9824万 | +4.57% | 12.64 | 1.42 |
| 01/24 | 801 | 809 | 800 | 809 | +1.13% | 600 | 50億4816万 | +5.75% | 12.76 | 1.43 |
| 01/23 | 800 | 830 | 800 | 800 | 0% | 1,500 | 49億9200万 | +4.85% | 12.62 | 1.42 |
| 01/22 | 791 | 800 | 790 | 800 | +1.27% | 1,600 | 49億9200万 | +5.12% | 12.62 | 1.42 |
| 01/21 | 776 | 799 | 776 | 790 | +1.8% | 1,900 | 49億2960万 | +3.95% | 12.46 | 1.4 |
| 01/18 | 775 | 776 | 761 | 776 | +0.78% | 1,300 | 48億4224万 | +2.37% | 12.24 | 1.37 |
| 01/17 | 756 | 774 | 756 | 770 | +1.99% | 1,500 | 48億480万 | +1.72% | 12.15 | 1.36 |
| 01/16 | 767 | 770 | 755 | 755 | -1.31% | 2,500 | 47億1120万 | -0.26% | 11.91 | 1.34 |
| 01/15 | 769 | 769 | 765 | 765 | +0.79% | 3,400 | 47億7360万 | +1.06% | 12.07 | 1.36 |
| 01/11 | 754 | 765 | 754 | 759 | +0.93% | 2,000 | 47億3616万 | +0.4% | 11.97 | 1.34 |
| 01/10 | 756 | 757 | 752 | 752 | -0.4% | 2,100 | 46億9248万 | -0.53% | 11.86 | 1.33 |
| 01/09 | 760 | 761 | 750 | 755 | -0.26% | 3,100 | 47億1120万 | 0% | 11.91 | 1.34 |
| 01/08 | 760 | 760 | 755 | 757 | -0.39% | 2,500 | 47億2368万 | +0.4% | 11.94 | 1.34 |
| 01/07 | 769 | 780 | 760 | 760 | 0% | 2,900 | 47億4240万 | +0.93% | 11.99 | 1.35 |
| 01/04 | 779 | 779 | 754 | 760 | +0.13% | 2,300 | 47億4240万 | +1.06% | 11.99 | 1.35 |
| 2012 |
| 12/28 | 749 | 759 | 748 | 759 | +1.88% | 800 | - | +1.07% | - | - |
| 12/27 | 752 | 758 | 745 | 745 | -1.06% | 1,500 | - | -0.53% | - | - |
| 12/26 | 751 | 753 | 751 | 753 | +0.27% | 300 | - | +0.53% | - | - |
| 12/25 | 762 | 762 | 750 | 751 | +0.54% | 2,000 | - | +0.4% | - | - |
| 12/21 | 750 | 750 | 745 | 747 | -0.53% | 1,500 | - | 0% | - | - |
| 12/20 | 759 | 759 | 751 | 751 | -0.27% | 1,100 | - | +0.81% | - | - |
| 12/19 | 755 | 756 | 751 | 753 | -0.26% | 1,800 | - | +1.21% | - | - |
| 12/18 | 762 | 768 | 751 | 755 | -1.05% | 1,800 | - | +1.62% | - | - |
| 12/17 | 769 | 769 | 760 | 763 | -0.39% | 2,300 | - | +2.97% | - | - |
| 12/14 | 763 | 766 | 758 | 766 | +0.39% | 2,800 | - | +3.65% | - | - |
| 12/13 | 767 | 767 | 758 | 763 | -0.52% | 3,400 | - | +3.53% | - | - |
| 12/12 | 765 | 768 | 765 | 767 | +0.79% | 1,800 | - | +4.35% | - | - |
| 12/11 | 759 | 764 | 759 | 761 | +0.4% | 1,700 | - | +3.68% | - | - |
| 12/10 | 756 | 764 | 756 | 758 | +0.26% | 1,500 | - | +3.55% | - | - |
| 12/07 | 753 | 769 | 753 | 756 | +0.53% | 4,800 | - | +3.42% | - | - |
| 12/06 | 763 | 770 | 752 | 752 | -1.44% | 4,800 | - | +3.01% | - | - |
| 12/05 | 748 | 763 | 748 | 763 | +0.93% | 7,000 | - | +4.66% | - | - |
| 12/04 | 742 | 759 | 742 | 756 | +2.02% | 5,100 | - | +3.99% | - | - |
| 12/03 | 750 | 758 | 735 | 741 | -1.07% | 7,400 | - | +2.07% | - | - |
| 11/30 | 759 | 759 | 747 | 749 | +1.22% | 6,200 | - | +3.31% | - | - |
| 11/29 | 729 | 740 | 714 | 740 | +1.51% | 11,300 | - | +2.35% | - | - |
| 11/28 | 730 | 730 | 729 | 729 | -0.14% | 2,400 | - | +1.11% | - | - |
| 11/27 | 730 | 730 | 730 | 730 | 0% | 2,400 | - | +1.39% | - | - |
| 11/26 | 729 | 735 | 720 | 730 | +0.27% | 6,000 | - | +1.67% | - | - |
| 11/22 | 730 | 730 | 711 | 728 | -0.27% | 4,500 | - | +1.53% | - | - |
| 11/21 | 730 | 730 | 727 | 730 | -0.68% | 2,100 | - | +1.96% | - | - |
| 11/20 | 726 | 735 | 726 | 735 | +2.08% | 3,800 | - | +2.94% | - | - |
| 11/19 | 729 | 730 | 720 | 720 | -1.23% | 2,400 | - | +1.12% | - | - |
| 11/16 | 714 | 730 | 714 | 729 | +2.82% | 4,500 | - | +2.53% | - | - |
| 11/15 | 720 | 720 | 709 | 709 | -1.53% | 3,700 | - | 0% | - | - |
| 11/14 | 720 | 720 | 720 | 720 | 0% | 1,500 | - | +1.69% | - | - |
| 11/13 | 716 | 720 | 716 | 720 | +0.56% | 1,800 | - | +1.84% | - | - |
| 11/12 | 704 | 716 | 704 | 716 | +1.7% | 1,700 | - | +1.42% | - | - |
| 11/09 | 717 | 717 | 701 | 704 | -1.54% | 1,700 | - | -0.14% | - | - |
| 11/08 | 727 | 727 | 715 | 715 | -1.65% | 500 | - | +1.56% | - | - |
| 11/07 | 716 | 727 | 715 | 727 | +0.97% | 500 | - | +3.27% | - | - |
| 11/06 | 730 | 730 | 720 | 720 | -0.96% | 400 | - | +2.42% | - | - |
| 11/05 | 730 | 730 | 727 | 727 | 0% | 1,900 | - | +3.56% | - | - |
| 11/02 | 729 | 729 | 720 | 727 | 0% | 1,700 | - | +3.71% | - | - |
| 11/01 | 726 | 727 | 725 | 727 | +0.14% | 1,200 | - | +3.86% | - | - |
| 10/31 | 730 | 730 | 708 | 726 | -0.41% | 2,300 | - | +3.86% | - | - |
| 10/30 | 727 | 729 | 727 | 729 | +0.28% | 1,900 | - | +4.29% | - | - |
