株価チャート
2012/10/01～2013/02/28
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 | 813 | 817 | 808 | 809 | -0.49% | 4,300 | 55億1242万 | -5.49% | 15.65 | 1.05 |
| 02/27 | 818 | 818 | 811 | 813 | -0.25% | 8,700 | 55億3968万 | -5.24% | 15.73 | 1.05 |
| 02/26 | 798 | 823 | 781 | 815 | -7.18% | 37,100 | 55億5331万 | -5.12% | 15.76 | 1.06 |
| 02/25 | 873 | 884 | 871 | 878 | +1.15% | 30,900 | 59億8258万 | +2.09% | 16.98 | 1.14 |
| 02/22 | 865 | 870 | 863 | 868 | +0.7% | 11,500 | 59億1444万 | +1.28% | 16.79 | 1.13 |
| 02/21 | 859 | 867 | 859 | 862 | +0.7% | 10,800 | 58億7356万 | +0.7% | 16.67 | 1.12 |
| 02/20 | 840 | 865 | 840 | 856 | +2.76% | 18,600 | 58億3268万 | +0.23% | 16.56 | 1.11 |
| 02/19 | 830 | 844 | 830 | 833 | +0.36% | 10,200 | 56億7596万 | -2.34% | 16.11 | 1.08 |
| 02/18 | 836 | 843 | 830 | 830 | -0.84% | 15,400 | 56億5552万 | -2.7% | 16.06 | 1.08 |
| 02/15 | 845 | 846 | 835 | 837 | -0.95% | 7,600 | 57億321万 | -1.88% | 16.19 | 1.09 |
| 02/14 | 859 | 859 | 840 | 845 | -1.86% | 14,400 | 57億5772万 | -0.82% | 16.35 | 1.1 |
| 02/13 | 860 | 868 | 860 | 861 | -0.23% | 10,800 | 58億6675万 | +1.18% | 16.65 | 1.12 |
| 02/12 | 868 | 871 | 861 | 863 | -0.92% | 15,500 | 58億8037万 | +1.65% | 16.69 | 1.12 |
| 02/08 | 877 | 877 | 868 | 871 | -0.8% | 9,100 | 59億3488万 | +2.96% | 16.85 | 1.13 |
| 02/07 | 883 | 885 | 876 | 878 | -0.45% | 11,600 | 59億8258万 | +4.28% | 16.98 | 1.14 |
| 02/06 | 885 | 887 | 882 | 882 | -0.56% | 7,500 | 60億984万 | +5.25% | 17.06 | 1.14 |
| 02/05 | 893 | 893 | 881 | 887 | -0.56% | 7,000 | 60億4391万 | +6.48% | 17.16 | 1.15 |
| 02/04 | 893 | 894 | 888 | 892 | 0% | 8,200 | 60億7798万 | +7.73% | 17.25 | 1.16 |
| 02/01 | 886 | 894 | 878 | 892 | +1.94% | 8,000 | 60億7798万 | +8.38% | 17.25 | 1.16 |
| 01/31 | 870 | 879 | 870 | 875 | +1.04% | 5,000 | 59億6214万 | +7.1% | 16.93 | 1.13 |
| 01/30 | 870 | 870 | 865 | 866 | 0% | 8,000 | 59億82万 | +6.65% | 16.75 | 1.12 |
| 01/29 | 855 | 866 | 853 | 866 | +1.76% | 6,500 | 59億82万 | +7.31% | 16.75 | 1.12 |
| 01/28 | 846 | 857 | 841 | 851 | +1.31% | 8,500 | 57億9861万 | +5.98% | 16.46 | 1.1 |
| 01/25 | 842 | 845 | 840 | 840 | -0.12% | 6,800 | 57億2365万 | +5.13% | 16.25 | 1.09 |
| 01/24 | 840 | 843 | 835 | 841 | 0% | 4,900 | 57億3047万 | +5.79% | 16.27 | 1.09 |
| 01/23 | 850 | 850 | 830 | 841 | +0.24% | 13,300 | 57億3047万 | +6.32% | 16.27 | 1.09 |
| 01/22 | 837 | 843 | 837 | 839 | +0.48% | 6,300 | 57億1684万 | +6.61% | 16.23 | 1.09 |
| 01/21 | 831 | 835 | 827 | 835 | +1.09% | 9,600 | 56億8958万 | +6.51% | 16.15 | 1.08 |
| 01/18 | 828 | 832 | 825 | 826 | +0.12% | 6,600 | 56億2826万 | +5.9% | 15.98 | 1.07 |
| 01/17 | 824 | 830 | 824 | 825 | -0.24% | 7,200 | 56億2145万 | +6.18% | 15.96 | 1.07 |
| 01/16 | 837 | 837 | 824 | 827 | +0.36% | 4,900 | 56億3507万 | +6.85% | 16 | 1.07 |
| 01/15 | 819 | 828 | 819 | 824 | +0.61% | 8,200 | 56億1463万 | +6.87% | 15.94 | 1.07 |
| 01/11 | 840 | 843 | 812 | 819 | -2.5% | 38,300 | 55億8056万 | +6.64% | 15.84 | 1.06 |
| 01/10 | 830 | 874 | 823 | 840 | +1.82% | 29,200 | 57億2365万 | +9.8% | 16.25 | 1.09 |
| 01/09 | 825 | 830 | 812 | 825 | +1.85% | 7,200 | 56億2145万 | +8.41% | 15.96 | 1.07 |
| 01/08 | 797 | 810 | 797 | 810 | +1.38% | 11,000 | 55億1924万 | +7% | 15.67 | 1.05 |
| 01/07 | 793 | 799 | 792 | 799 | +0.88% | 16,300 | 54億4429万 | +5.97% | 15.46 | 1.04 |
| 01/04 | 785 | 793 | 781 | 792 | +1.8% | 9,200 | 53億9659万 | +5.32% | 15.32 | 1.03 |
| 2012 |
| 12/28 | 780 | 780 | 778 | 778 | +0.26% | 6,000 | - | +3.73% | - | - |
| 12/27 | 770 | 777 | 768 | 776 | +1.31% | 9,800 | - | +3.74% | - | - |
| 12/26 | 760 | 766 | 759 | 766 | +1.19% | 4,700 | - | +2.54% | - | - |
| 12/25 | 757 | 759 | 757 | 757 | 0% | 4,000 | - | +1.47% | - | - |
| 12/21 | 751 | 758 | 750 | 757 | +0.8% | 5,800 | - | +1.61% | - | - |
| 12/20 | 751 | 751 | 751 | 751 | +0.13% | 1,000 | - | +0.94% | - | - |
| 12/19 | 751 | 752 | 748 | 750 | -0.13% | 6,000 | - | +0.94% | - | - |
| 12/18 | 750 | 751 | 750 | 751 | +0.13% | 1,200 | - | +1.21% | - | - |
| 12/17 | 751 | 752 | 749 | 750 | +0.54% | 6,000 | - | +1.08% | - | - |
| 12/14 | 744 | 747 | 741 | 746 | -0.27% | 3,700 | - | +0.67% | - | - |
| 12/13 | 745 | 748 | 742 | 748 | +0.67% | 2,700 | - | +0.94% | - | - |
| 12/12 | 748 | 750 | 739 | 743 | -1.07% | 9,300 | - | +0.41% | - | - |
| 12/11 | 750 | 751 | 748 | 751 | +0.13% | 7,900 | - | +1.49% | - | - |
| 12/10 | 750 | 750 | 749 | 750 | +0.27% | 2,300 | - | +1.49% | - | - |
| 12/07 | 750 | 750 | 748 | 748 | -0.13% | 2,100 | - | +1.22% | - | - |
| 12/06 | 747 | 749 | 746 | 749 | +0.27% | 4,000 | - | +1.49% | - | - |
| 12/05 | 747 | 747 | 746 | 747 | +0.13% | 1,800 | - | +1.36% | - | - |
| 12/04 | 746 | 747 | 745 | 746 | +0.13% | 3,200 | - | +1.22% | - | - |
| 12/03 | 743 | 745 | 742 | 745 | +0.54% | 3,600 | - | +1.22% | - | - |
| 11/30 | 742 | 742 | 740 | 741 | 0% | 2,100 | 50億4908万 | +0.82% | 14.33 | 0.96 |
| 11/29 | 741 | 741 | 738 | 741 | 0% | 3,000 | - | +0.82% | - | - |
| 11/28 | 740 | 741 | 740 | 741 | +0.27% | 1,100 | - | +0.82% | - | - |
| 11/27 | 740 | 740 | 739 | 739 | +0.14% | 900 | - | +0.68% | - | - |
| 11/26 | 739 | 740 | 738 | 738 | 0% | 3,200 | - | +0.54% | - | - |
| 11/22 | 736 | 739 | 736 | 738 | 0% | 900 | - | +0.54% | - | - |
| 11/21 | 737 | 738 | 737 | 738 | +0.27% | 1,800 | - | +0.54% | - | - |
| 11/20 | 738 | 738 | 736 | 736 | -0.14% | 1,500 | - | +0.41% | - | - |
| 11/19 | 738 | 738 | 737 | 737 | 0% | 1,000 | - | +0.55% | - | - |
| 11/16 | 735 | 737 | 735 | 737 | +0.27% | 3,400 | - | +0.55% | - | - |
| 11/15 | 733 | 735 | 733 | 735 | +0.41% | 300 | - | +0.27% | - | - |
| 11/14 | 735 | 735 | 732 | 732 | -0.41% | 1,300 | - | -0.14% | - | - |
| 11/13 | 736 | 736 | 730 | 735 | -0.14% | 1,600 | - | +0.27% | - | - |
| 11/12 | 734 | 736 | 733 | 736 | +0.14% | 1,200 | - | +0.55% | - | - |
| 11/09 | 731 | 735 | 731 | 735 | +0.14% | 500 | - | +0.27% | - | - |
| 11/08 | 736 | 736 | 733 | 734 | -0.27% | 1,700 | - | +0.27% | - | - |
| 11/07 | 736 | 736 | 734 | 736 | 0% | 1,000 | - | +0.55% | - | - |
| 11/06 | 736 | 736 | 732 | 736 | 0% | 1,200 | - | +0.55% | - | - |
| 11/05 | 735 | 736 | 735 | 736 | +0.27% | 1,600 | - | +0.55% | - | - |
| 11/02 | 733 | 735 | 733 | 734 | +0.14% | 2,100 | - | +0.27% | - | - |
| 11/01 | 733 | 733 | 725 | 733 | +0.27% | 4,400 | - | +0.14% | - | - |
| 10/31 | 737 | 737 | 730 | 731 | +0.27% | 2,500 | - | -0.14% | - | - |
| 10/30 | 728 | 729 | 728 | 729 | +0.14% | 400 | - | -0.41% | - | - |
| 10/29 | 728 | 733 | 728 | 728 | -0.41% | 2,700 | - | -0.55% | - | - |
| 10/26 | 731 | 732 | 726 | 731 | 0% | 2,800 | - | -0.14% | - | - |
| 10/25 | 730 | 732 | 730 | 731 | +0.14% | 400 | - | -0.14% | - | - |
| 10/24 | 730 | 730 | 730 | 730 | -0.14% | 300 | - | -0.27% | - | - |
| 10/23 | 733 | 733 | 726 | 731 | -0.27% | 1,400 | - | -0.14% | - | - |
| 10/22 | 732 | 734 | 732 | 733 | +0.14% | 400 | - | +0.14% | - | - |
| 10/19 | 732 | 733 | 729 | 732 | 0% | 2,600 | - | 0% | - | - |
| 10/18 | 729 | 733 | 729 | 732 | -0.14% | 1,100 | - | 0% | - | - |
| 10/17 | 734 | 734 | 731 | 733 | 0% | 300 | - | +0.14% | - | - |
| 10/16 | 729 | 733 | 725 | 733 | -0.27% | 2,300 | - | +0.14% | - | - |
| 10/15 | 731 | 735 | 731 | 735 | +0.55% | 3,400 | - | +0.41% | - | - |
| 10/12 | 726 | 731 | 725 | 731 | +0.14% | 900 | - | 0% | - | - |
| 10/11 | 730 | 731 | 727 | 730 | 0% | 2,500 | - | -0.27% | - | - |
| 10/10 | 729 | 730 | 729 | 730 | 0% | 700 | - | -0.27% | - | - |
| 10/09 | 730 | 730 | 720 | 730 | -1.22% | 5,200 | - | -0.27% | - | - |
| 10/05 | 734 | 739 | 732 | 739 | +0.68% | 3,100 | - | +0.96% | - | - |
| 10/04 | 731 | 734 | 731 | 734 | +0.41% | 1,600 | - | +0.27% | - | - |
| 10/03 | 730 | 733 | 730 | 731 | +0.14% | 600 | - | -0.14% | - | - |
| 10/02 | 733 | 734 | 730 | 730 | +0.55% | 1,100 | - | -0.41% | - | - |
| 10/01 | 735 | 735 | 725 | 726 | -0.95% | 4,100 | - | -0.95% | - | - |
