株価チャート
2012/10/26～2013/03/29
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 | 714 | 715 | 713 | 714 | 0% | 1,700 | 167億8878万 | +3.18% | 8.55 | 0.57 |
| 03/28 | 720 | 720 | 705 | 714 | -0.83% | 5,400 | 167億8878万 | +3.48% | 8.55 | 0.57 |
| 03/27 | 725 | 725 | 714 | 720 | -0.69% | 5,000 | 169億2986万 | +4.8% | 8.62 | 0.58 |
| 03/26 | 723 | 726 | 715 | 725 | +0.55% | 6,200 | 170億4743万 | +5.84% | 8.68 | 0.58 |
| 03/25 | 717 | 721 | 715 | 721 | -0.55% | 3,600 | 169億5337万 | +5.72% | 8.64 | 0.58 |
| 03/22 | 718 | 729 | 710 | 725 | +0.83% | 5,500 | 170億4743万 | +6.77% | 8.68 | 0.58 |
| 03/21 | 707 | 720 | 707 | 719 | +1.7% | 8,900 | 169億635万 | +6.52% | 8.61 | 0.58 |
| 03/19 | 705 | 710 | 705 | 707 | +0.28% | 2,300 | 166億2418万 | +5.05% | 8.47 | 0.57 |
| 03/18 | 702 | 705 | 700 | 705 | +0.43% | 5,800 | 165億7715万 | +5.22% | 8.44 | 0.56 |
| 03/15 | 695 | 704 | 690 | 702 | +0.43% | 3,600 | 165億661万 | +5.09% | 8.41 | 0.56 |
| 03/14 | 691 | 700 | 691 | 699 | +0.43% | 2,900 | 164億3607万 | +4.95% | 8.37 | 0.56 |
| 03/13 | 699 | 700 | 696 | 696 | -0.57% | 1,000 | 163億6553万 | +4.66% | 8.34 | 0.56 |
| 03/12 | 690 | 701 | 688 | 700 | 0% | 11,700 | 164億5959万 | +5.58% | 8.38 | 0.56 |
| 03/11 | 700 | 705 | 690 | 700 | +1.16% | 12,500 | 164億5959万 | +6.06% | 8.38 | 0.56 |
| 03/08 | 699 | 699 | 690 | 692 | -1.14% | 1,900 | 162億7148万 | +5.17% | 8.29 | 0.55 |
| 03/07 | 680 | 705 | 672 | 700 | +2.79% | 15,900 | 164億5959万 | +6.54% | 8.38 | 0.56 |
| 03/06 | 666 | 681 | 666 | 681 | +2.56% | 3,200 | 160億1283万 | +3.97% | 8.16 | 0.55 |
| 03/05 | 670 | 676 | 661 | 664 | -2.35% | 5,200 | 156億1309万 | +1.68% | 7.95 | 0.53 |
| 03/04 | 666 | 680 | 660 | 680 | +2.56% | 11,100 | 159億8931万 | +4.13% | 8.15 | 0.54 |
| 03/01 | 663 | 663 | 659 | 663 | +0.61% | 1,000 | 155億8958万 | +1.84% | 7.94 | 0.53 |
| 02/28 | 658 | 661 | 658 | 659 | +0.15% | 4,100 | 154億9552万 | +1.38% | 7.89 | 0.53 |
| 02/27 | 655 | 658 | 655 | 658 | +0.46% | 4,700 | 154億7201万 | +1.39% | 7.88 | 0.53 |
| 02/26 | 653 | 658 | 652 | 655 | -0.15% | 2,300 | 154億147万 | +0.92% | 7.85 | 0.52 |
| 02/25 | 653 | 656 | 653 | 656 | +0.46% | 800 | 154億2498万 | +1.23% | 7.86 | 0.53 |
| 02/22 | 650 | 653 | 650 | 653 | +1.24% | 300 | 153億5444万 | +0.93% | 7.82 | 0.52 |
| 02/21 | 654 | 663 | 645 | 645 | -2.57% | 3,600 | 151億6633万 | -0.15% | 7.73 | 0.52 |
| 02/20 | 655 | 662 | 652 | 662 | +1.69% | 1,300 | 155億6607万 | +2.48% | 7.93 | 0.53 |
| 02/19 | 654 | 660 | 650 | 651 | +0.62% | 4,100 | 153億741万 | +0.93% | 7.8 | 0.52 |
| 02/18 | 647 | 649 | 645 | 647 | +0.31% | 700 | 152億1336万 | +0.47% | 7.75 | 0.52 |
| 02/15 | 649 | 649 | 640 | 645 | -0.15% | 2,300 | 151億6633万 | +0.16% | 7.73 | 0.52 |
| 02/14 | 645 | 646 | 642 | 646 | -0.62% | 1,800 | 151億8985万 | +0.31% | 7.74 | 0.52 |
| 02/13 | 661 | 664 | 650 | 650 | 0% | 2,300 | 152億8390万 | +1.09% | 7.79 | 0.52 |
| 02/12 | 652 | 655 | 646 | 650 | -0.31% | 800 | 152億8390万 | +1.09% | 7.79 | 0.52 |
| 02/08 | 655 | 655 | 647 | 652 | -0.46% | 900 | 153億3093万 | +1.4% | 7.81 | 0.52 |
| 02/07 | 659 | 659 | 645 | 655 | 0% | 1,900 | 154億147万 | +2.02% | 7.85 | 0.52 |
| 02/06 | 648 | 660 | 648 | 655 | +1.55% | 2,000 | 154億147万 | +2.34% | 7.85 | 0.52 |
| 02/05 | 647 | 648 | 635 | 645 | -0.31% | 3,900 | 151億6633万 | +1.1% | 7.73 | 0.52 |
| 02/04 | 650 | 658 | 647 | 647 | -0.15% | 3,000 | 152億1336万 | +1.57% | 7.75 | 0.52 |
| 02/01 | 648 | 650 | 645 | 648 | +0.31% | 1,400 | 152億3687万 | +2.05% | 7.76 | 0.52 |
| 01/31 | 650 | 650 | 646 | 646 | -0.62% | 1,200 | 151億8985万 | +2.22% | 7.74 | 0.52 |
| 01/30 | 653 | 655 | 636 | 650 | -0.46% | 9,700 | 152億8390万 | +3.17% | 7.79 | 0.52 |
| 01/29 | 651 | 660 | 650 | 653 | +0.46% | 3,800 | 153億5444万 | +3.98% | 7.82 | 0.52 |
| 01/28 | 648 | 658 | 641 | 650 | +1.56% | 4,200 | 152億8390万 | +4% | 7.79 | 0.52 |
| 01/25 | 637 | 640 | 637 | 640 | +0.47% | 1,200 | 150億4876万 | +2.73% | 7.67 | 0.51 |
| 01/24 | 635 | 637 | 635 | 637 | -0.16% | 400 | 149億7822万 | +2.58% | 7.63 | 0.51 |
| 01/23 | 640 | 640 | 630 | 638 | -0.31% | 4,800 | 150億174万 | +3.07% | 7.64 | 0.51 |
| 01/22 | 635 | 640 | 635 | 640 | +1.11% | 2,000 | 150億4876万 | +3.73% | 7.67 | 0.51 |
| 01/21 | 633 | 633 | 632 | 633 | -1.56% | 1,200 | 148億8417万 | +2.93% | 7.58 | 0.51 |
| 01/18 | 639 | 643 | 631 | 643 | +2.06% | 3,400 | 151億1930万 | +4.89% | 7.7 | 0.51 |
| 01/17 | 631 | 639 | 630 | 630 | -0.16% | 2,100 | 148億1363万 | +3.11% | 7.55 | 0.5 |
| 01/16 | 635 | 635 | 631 | 631 | -0.63% | 1,000 | 148億3714万 | +3.44% | 7.56 | 0.51 |
| 01/15 | 638 | 638 | 635 | 635 | -0.78% | 1,400 | 149億3120万 | +4.44% | 7.61 | 0.51 |
| 01/11 | 639 | 645 | 635 | 640 | -0.93% | 1,600 | 150億4876万 | +5.61% | 7.67 | 0.51 |
| 01/10 | 645 | 647 | 645 | 646 | +1.1% | 1,000 | 151億8985万 | +6.95% | 7.74 | 0.52 |
| 01/09 | 639 | 640 | 639 | 639 | +1.27% | 1,300 | 150億2525万 | +5.97% | 7.65 | 0.51 |
| 01/08 | 645 | 650 | 620 | 631 | -2.17% | 24,200 | 148億3714万 | +4.99% | 7.56 | 0.51 |
| 01/07 | 646 | 646 | 638 | 645 | +1.42% | 5,400 | 151億6633万 | +7.5% | 7.73 | 0.52 |
| 01/04 | 636 | 646 | 636 | 636 | +0.79% | 4,900 | 149億5471万 | +6.35% | 7.62 | 0.51 |
| 2012 |
| 12/28 | 625 | 639 | 624 | 631 | +1.45% | 3,500 | - | +5.87% | - | - |
| 12/27 | 605 | 622 | 605 | 622 | +2.81% | 6,000 | - | +4.71% | - | - |
| 12/26 | 601 | 605 | 595 | 605 | +1% | 2,500 | - | +2.02% | - | - |
| 12/25 | 598 | 601 | 592 | 599 | -0.17% | 3,400 | - | +1.18% | - | - |
| 12/21 | 592 | 600 | 592 | 600 | +1.35% | 2,000 | - | +1.52% | - | - |
| 12/20 | 593 | 593 | 592 | 592 | -0.17% | 1,800 | - | +0.17% | - | - |
| 12/19 | 594 | 594 | 588 | 593 | +0.17% | 11,500 | - | +0.34% | - | - |
| 12/18 | 590 | 593 | 589 | 592 | +0.51% | 2,100 | - | +0.17% | - | - |
| 12/17 | 593 | 593 | 588 | 589 | -0.51% | 1,700 | - | -0.34% | - | - |
| 12/14 | 590 | 592 | 590 | 592 | +0.68% | 200 | - | +0.17% | - | - |
| 12/13 | 587 | 588 | 587 | 588 | +0.34% | 800 | - | -0.51% | - | - |
| 12/12 | 587 | 588 | 586 | 586 | -0.17% | 300 | - | -0.85% | - | - |
| 12/11 | 588 | 590 | 587 | 587 | 0% | 1,600 | - | -0.84% | - | - |
| 12/10 | 594 | 594 | 587 | 587 | -0.34% | 10,300 | - | -0.84% | - | - |
| 12/07 | 588 | 592 | 586 | 589 | +0.17% | 3,200 | - | -0.67% | - | - |
| 12/06 | 587 | 588 | 585 | 588 | -1.18% | 10,000 | - | -0.84% | - | - |
| 12/05 | 593 | 598 | 588 | 595 | +0.17% | 2,100 | - | +0.17% | - | - |
| 12/04 | 595 | 595 | 594 | 594 | -0.17% | 500 | - | 0% | - | - |
| 12/03 | 595 | 598 | 595 | 595 | +0.68% | 800 | - | +0.34% | - | - |
| 11/30 | 602 | 602 | 591 | 591 | -1.66% | 1,400 | - | -0.34% | - | - |
| 11/29 | 601 | 603 | 600 | 601 | +1.18% | 2,200 | - | +1.35% | - | - |
| 11/28 | 600 | 600 | 594 | 594 | -0.83% | 8,800 | - | +0.17% | - | - |
| 11/27 | 594 | 599 | 594 | 599 | +0.84% | 1,300 | - | +1.01% | - | - |
| 11/26 | 595 | 595 | 586 | 594 | +0.68% | 800 | - | +0.17% | - | - |
| 11/22 | 592 | 596 | 590 | 590 | +0.34% | 5,100 | - | -0.51% | - | - |
| 11/21 | 591 | 591 | 588 | 588 | -0.34% | 1,000 | - | -0.84% | - | - |
| 11/20 | 584 | 590 | 584 | 590 | +0.85% | 4,700 | - | -0.51% | - | - |
| 11/19 | 585 | 589 | 584 | 585 | -0.34% | 2,900 | - | -1.35% | - | - |
| 11/16 | 583 | 587 | 583 | 587 | -0.17% | 1,700 | - | -1.18% | - | - |
| 11/15 | 588 | 588 | 588 | 588 | 0% | 500 | - | -0.84% | - | - |
| 11/13 | 595 | 595 | 588 | 588 | -0.68% | 1,500 | - | -1.01% | - | - |
| 11/12 | 593 | 593 | 592 | 592 | -0.67% | 200 | - | -0.34% | - | - |
| 11/09 | 596 | 596 | 596 | 596 | +0.68% | 100 | - | +0.34% | - | - |
| 11/08 | 593 | 593 | 592 | 592 | -0.17% | 300 | - | -0.34% | - | - |
| 11/07 | 597 | 597 | 593 | 593 | 0% | 200 | - | -0.17% | - | - |
| 11/06 | 593 | 593 | 593 | 593 | -0.84% | 400 | - | -0.34% | - | - |
| 11/05 | 595 | 598 | 595 | 598 | -1.16% | 300 | - | +0.5% | - | - |
| 11/02 | 604 | 605 | 604 | 605 | +1.68% | 200 | - | +1.68% | - | - |
| 10/31 | 599 | 599 | 595 | 595 | -0.67% | 1,100 | - | 0% | - | - |
| 10/30 | 605 | 605 | 598 | 599 | +0.17% | 10,400 | - | +0.67% | - | - |
| 10/29 | 596 | 598 | 595 | 598 | +0.67% | 3,100 | - | +0.5% | - | - |
| 10/26 | 594 | 594 | 594 | 594 | +0.68% | 100 | - | -0.17% | - | - |
