株価チャート
2012/09/26～2013/02/28
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 | 724 | 725 | 718 | 725 | +0.69% | 1,900 | 131億5440万 | -2.68% | 9.34 | 0.94 |
| 02/27 | 720 | 729 | 715 | 720 | -0.14% | 3,500 | 130億6368万 | -3.36% | 9.28 | 0.93 |
| 02/26 | 726 | 732 | 715 | 721 | -5.13% | 8,400 | 130億8182万 | -3.35% | 9.29 | 0.93 |
| 02/25 | 761 | 761 | 755 | 760 | +1.06% | 6,800 | 137億8944万 | +1.74% | 9.79 | 0.98 |
| 02/22 | 760 | 761 | 752 | 752 | -1.05% | 4,200 | 136億4428万 | +0.8% | 9.69 | 0.97 |
| 02/21 | 759 | 760 | 756 | 760 | +0.13% | 2,400 | 137億8944万 | +1.88% | 9.79 | 0.98 |
| 02/20 | 760 | 760 | 750 | 759 | -0.13% | 3,600 | 137億7129万 | +1.88% | 9.78 | 0.98 |
| 02/19 | 760 | 760 | 755 | 760 | +0.66% | 3,300 | 137億8944万 | +2.01% | 9.79 | 0.98 |
| 02/18 | 748 | 760 | 748 | 755 | +1.07% | 3,500 | 136億9872万 | +1.48% | 9.73 | 0.98 |
| 02/15 | 748 | 751 | 746 | 747 | -0.4% | 1,000 | 135億5356万 | +0.4% | 9.63 | 0.97 |
| 02/14 | 749 | 751 | 748 | 750 | +0.13% | 4,300 | 136億800万 | +0.81% | 9.66 | 0.97 |
| 02/13 | 751 | 752 | 748 | 749 | -0.27% | 2,000 | 135億8985万 | +0.67% | 9.65 | 0.97 |
| 02/12 | 748 | 752 | 747 | 751 | +0.4% | 2,600 | 136億2614万 | +0.94% | 9.68 | 0.97 |
| 02/08 | 748 | 749 | 748 | 748 | 0% | 7,800 | 135億7171万 | +0.54% | 9.64 | 0.97 |
| 02/07 | 746 | 749 | 746 | 748 | +0.4% | 400 | 135億7171万 | +0.54% | 9.64 | 0.97 |
| 02/06 | 749 | 749 | 745 | 745 | +0.27% | 3,100 | 135億1728万 | +0.27% | 9.6 | 0.96 |
| 02/05 | 750 | 750 | 737 | 743 | -0.8% | 6,300 | 134億8099万 | 0% | 9.57 | 0.96 |
| 02/04 | 749 | 749 | 739 | 749 | +1.22% | 6,800 | 135億8985万 | +0.81% | 9.65 | 0.97 |
| 02/01 | 748 | 749 | 736 | 740 | -0.94% | 4,900 | 134億2656万 | -0.27% | 9.54 | 0.96 |
| 01/31 | 748 | 749 | 747 | 747 | -0.13% | 2,100 | 135億5356万 | +0.67% | 9.63 | 0.97 |
| 01/30 | 748 | 748 | 748 | 748 | +0.67% | 1,400 | 135億7171万 | +0.81% | 9.64 | 0.97 |
| 01/29 | 749 | 749 | 735 | 743 | +1.78% | 3,400 | 134億8099万 | +0.27% | 9.57 | 0.96 |
| 01/28 | 742 | 745 | 730 | 730 | -1.35% | 2,700 | 132億4512万 | -1.48% | 9.41 | 0.94 |
| 01/25 | 742 | 742 | 738 | 740 | 0% | 600 | 134億2656万 | -0.13% | 9.54 | 0.96 |
| 01/24 | 740 | 740 | 740 | 740 | +1.37% | 200 | 134億2656万 | 0% | 9.54 | 0.96 |
| 01/23 | 736 | 737 | 730 | 730 | -1.22% | 6,700 | 132億4512万 | -1.35% | 9.41 | 0.94 |
| 01/22 | 740 | 740 | 738 | 739 | -0.14% | 900 | 134億841万 | -0.14% | 9.52 | 0.96 |
| 01/21 | 740 | 744 | 740 | 740 | -1.07% | 3,200 | 134億2656万 | 0% | 9.54 | 0.96 |
| 01/18 | 740 | 748 | 737 | 748 | +0.81% | 5,200 | 135億7171万 | +1.22% | 9.64 | 0.97 |
| 01/17 | 745 | 749 | 742 | 742 | -0.27% | 1,500 | 134億6284万 | +0.54% | 9.56 | 0.96 |
| 01/16 | 743 | 745 | 743 | 744 | +0.27% | 1,600 | 134億9913万 | +0.95% | 9.59 | 0.96 |
| 01/15 | 748 | 750 | 742 | 742 | -0.93% | 4,200 | 134億6284万 | +0.82% | 9.56 | 0.96 |
| 01/11 | 749 | 750 | 747 | 749 | 0% | 7,600 | 135億8985万 | +1.9% | 9.65 | 0.97 |
| 01/10 | 750 | 750 | 749 | 749 | -0.13% | 300 | 135億8985万 | +2.04% | 9.65 | 0.97 |
| 01/09 | 750 | 750 | 745 | 750 | -0.4% | 700 | 136億800万 | +2.32% | 9.66 | 0.97 |
| 01/08 | 744 | 753 | 744 | 753 | +0.13% | 2,300 | 136億6243万 | +3.01% | 9.7 | 0.97 |
| 01/07 | 745 | 753 | 738 | 752 | +0.67% | 5,900 | 136億4428万 | +3.16% | 9.69 | 0.97 |
| 01/04 | 740 | 749 | 740 | 747 | +1.22% | 2,000 | 135億5356万 | +2.61% | 9.63 | 0.97 |
| 2012 |
| 12/28 | 727 | 738 | 727 | 738 | +0.41% | 2,600 | - | +1.65% | - | - |
| 12/27 | 733 | 735 | 724 | 735 | 0% | 3,000 | - | +1.38% | - | - |
| 12/26 | 740 | 742 | 735 | 735 | -0.54% | 1,300 | - | +1.52% | - | - |
| 12/25 | 739 | 739 | 738 | 739 | -0.14% | 1,300 | - | +2.21% | - | - |
| 12/21 | 740 | 742 | 740 | 740 | 0% | 13,600 | - | +2.49% | - | - |
| 12/20 | 739 | 740 | 735 | 740 | +0.27% | 1,600 | - | +2.78% | - | - |
| 12/19 | 730 | 739 | 730 | 738 | +1.79% | 2,300 | - | +2.5% | - | - |
| 12/18 | 741 | 742 | 725 | 725 | -0.68% | 2,900 | - | +0.83% | - | - |
| 12/17 | 730 | 730 | 730 | 730 | 0% | 300 | - | +1.53% | - | - |
| 12/14 | 730 | 730 | 730 | 730 | 0% | 200 | - | +1.53% | - | - |
| 12/13 | 730 | 730 | 730 | 730 | -1.35% | 100 | - | +1.53% | - | - |
| 12/12 | 740 | 740 | 740 | 740 | +0.82% | 5,000 | - | +2.92% | - | - |
| 12/11 | 732 | 734 | 732 | 734 | +0.27% | 3,900 | - | +2.23% | - | - |
| 12/10 | 724 | 740 | 724 | 732 | +2.52% | 800 | - | +2.09% | - | - |
| 12/07 | 725 | 725 | 714 | 714 | -1.38% | 1,400 | - | -0.42% | - | - |
| 12/06 | 720 | 724 | 720 | 724 | +0.56% | 600 | - | +0.98% | - | - |
| 12/05 | 720 | 720 | 720 | 720 | +0.42% | 100 | - | +0.56% | - | - |
| 12/04 | 720 | 720 | 717 | 717 | +0.14% | 1,000 | - | +0.14% | - | - |
| 12/03 | 716 | 716 | 716 | 716 | -0.42% | 600 | - | 0% | - | - |
| 11/30 | 713 | 719 | 713 | 719 | +0.56% | 1,400 | 130億4553万 | +0.42% | 9.27 | 0.93 |
| 11/29 | 713 | 715 | 713 | 715 | +0.7% | 700 | - | -0.14% | - | - |
| 11/28 | 715 | 715 | 710 | 710 | -0.7% | 1,800 | - | -0.7% | - | - |
| 11/27 | 715 | 715 | 715 | 715 | +0.85% | 100 | - | -0.14% | - | - |
| 11/26 | 709 | 710 | 707 | 709 | +0.57% | 500 | - | -0.98% | - | - |
| 11/22 | 710 | 710 | 705 | 705 | -0.7% | 800 | - | -1.54% | - | - |
| 11/21 | 710 | 710 | 710 | 710 | 0% | 300 | - | -0.84% | - | - |
| 11/20 | 710 | 710 | 709 | 710 | 0% | 1,200 | - | -0.84% | - | - |
| 11/19 | 710 | 710 | 710 | 710 | +0.71% | 1,900 | - | -0.98% | - | - |
| 11/16 | 710 | 710 | 695 | 705 | -0.7% | 4,700 | - | -1.67% | - | - |
| 11/15 | 714 | 714 | 700 | 710 | -1.53% | 5,500 | - | -1.11% | - | - |
| 11/13 | 721 | 721 | 721 | 721 | -1.1% | 100 | - | +0.42% | - | - |
| 11/12 | 729 | 729 | 729 | 729 | +0.41% | 1,400 | - | +1.39% | - | - |
| 11/09 | 726 | 728 | 726 | 726 | 0% | 4,700 | - | +1.11% | - | - |
| 11/08 | 726 | 726 | 726 | 726 | 0% | 300 | - | +1.11% | - | - |
| 11/07 | 725 | 726 | 724 | 726 | +0.83% | 2,000 | - | +1.26% | - | - |
| 11/06 | 718 | 720 | 718 | 720 | 0% | 500 | - | +0.42% | - | - |
| 11/05 | 723 | 723 | 720 | 720 | 0% | 400 | - | +0.42% | - | - |
| 11/02 | 720 | 720 | 720 | 720 | 0% | 1,500 | - | +0.42% | - | - |
| 11/01 | 718 | 720 | 718 | 720 | +0.28% | 800 | - | +0.42% | - | - |
| 10/31 | 712 | 718 | 712 | 718 | +1.13% | 600 | - | +0.14% | - | - |
| 10/30 | 717 | 717 | 710 | 710 | -0.42% | 2,500 | - | -0.98% | - | - |
| 10/26 | 713 | 713 | 713 | 713 | 0% | 200 | - | -0.56% | - | - |
| 10/25 | 714 | 714 | 713 | 713 | -0.14% | 700 | - | -0.7% | - | - |
| 10/24 | 714 | 714 | 714 | 714 | 0% | 200 | - | -0.7% | - | - |
| 10/23 | 722 | 722 | 714 | 714 | +0.42% | 200 | - | -0.83% | - | - |
| 10/22 | 711 | 711 | 711 | 711 | -0.42% | 300 | - | -1.39% | - | - |
| 10/19 | 714 | 714 | 714 | 714 | 0% | 800 | - | -1.11% | - | - |
| 10/18 | 725 | 725 | 714 | 714 | -0.83% | 1,100 | - | -1.24% | - | - |
| 10/17 | 720 | 720 | 720 | 720 | +1.27% | 200 | - | -0.55% | - | - |
| 10/16 | 716 | 716 | 711 | 711 | -0.7% | 300 | - | -1.93% | - | - |
| 10/15 | 725 | 725 | 716 | 716 | +0.14% | 300 | - | -1.38% | - | - |
| 10/12 | 725 | 725 | 715 | 715 | -1.38% | 2,000 | - | -1.65% | - | - |
| 10/11 | 720 | 725 | 720 | 725 | +0.69% | 4,800 | - | -0.41% | - | - |
| 10/09 | 716 | 720 | 716 | 720 | -0.55% | 500 | - | -1.23% | - | - |
| 10/05 | 724 | 724 | 724 | 724 | 0% | 200 | - | -0.69% | - | - |
| 10/04 | 724 | 724 | 724 | 724 | +1.83% | 100 | - | -0.69% | - | - |
| 10/03 | 724 | 724 | 711 | 711 | -1.25% | 1,300 | - | -2.34% | - | - |
| 10/02 | 720 | 720 | 718 | 720 | 0% | 1,700 | - | -1.23% | - | - |
| 10/01 | 705 | 720 | 705 | 720 | 0% | 1,700 | - | -1.23% | - | - |
| 09/28 | 716 | 720 | 716 | 720 | +0.56% | 500 | - | -1.37% | - | - |
| 09/27 | 716 | 716 | 716 | 716 | -0.56% | 500 | - | -2.05% | - | - |
| 09/26 | 718 | 720 | 718 | 720 | +0.56% | 700 | - | -1.64% | - | - |
