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 | 915 | 915 | 880 | 902 | -1.42% | 39,600 | 236億6559万 | +2.73% | 17.54 | 1.81 |
| 03/28 | 931 | 935 | 912 | 915 | -1.72% | 27,200 | 240億667万 | +4.57% | 17.8 | 1.84 |
| 03/27 | 914 | 935 | 909 | 931 | -0.85% | 39,400 | 244億2646万 | +6.77% | 18.11 | 1.87 |
| 03/26 | 944 | 950 | 937 | 939 | -0.42% | 71,000 | 246億3635万 | +8.18% | 18.26 | 1.89 |
| 03/25 | 931 | 957 | 924 | 943 | +3.51% | 78,100 | 247億4130万 | +9.27% | 18.34 | 1.9 |
| 03/22 | 900 | 922 | 898 | 911 | +1.33% | 73,300 | 239億172万 | +6.18% | 17.72 | 1.83 |
| 03/21 | 899 | 900 | 898 | 899 | +0.11% | 34,200 | 235億8688万 | +5.27% | 17.48 | 1.81 |
| 03/19 | 885 | 900 | 885 | 898 | +1.47% | 35,000 | 235億6064万 | +5.65% | 17.47 | 1.81 |
| 03/18 | 890 | 893 | 875 | 885 | +1.14% | 17,500 | 232億1956万 | +4.49% | 17.21 | 1.78 |
| 03/15 | 879 | 879 | 860 | 875 | +0.34% | 24,800 | 229億5720万 | +3.67% | 17.02 | 1.76 |
| 03/14 | 873 | 880 | 870 | 872 | -0.34% | 21,100 | 228億7848万 | +3.44% | 16.96 | 1.75 |
| 03/13 | 876 | 880 | 870 | 875 | -1.24% | 26,000 | 229億5720万 | +4.04% | 17.02 | 1.76 |
| 03/12 | 893 | 893 | 870 | 886 | -0.67% | 19,700 | 232億4580万 | +5.6% | 17.23 | 1.78 |
| 03/11 | 897 | 900 | 891 | 892 | +0.34% | 30,600 | 234億322万 | +6.57% | 17.35 | 1.79 |
| 03/08 | 880 | 889 | 877 | 889 | +1.02% | 50,000 | 233億2451万 | +6.59% | 17.29 | 1.79 |
| 03/07 | 880 | 886 | 858 | 880 | +0.34% | 47,800 | 230億8838万 | +5.52% | 17.12 | 1.77 |
| 03/06 | 870 | 879 | 865 | 877 | +1.15% | 25,000 | 230億967万 | +5.03% | 17.06 | 1.76 |
| 03/05 | 850 | 871 | 848 | 867 | +2.48% | 34,700 | 227億4730万 | +4.08% | 16.86 | 1.74 |
| 03/04 | 840 | 850 | 836 | 846 | +1.56% | 29,300 | 221億9633万 | +1.81% | 16.45 | 1.7 |
| 03/01 | 825 | 839 | 822 | 833 | +1.09% | 11,100 | 218億5525万 | +0.36% | 16.2 | 1.67 |
| 02/28 | 820 | 842 | 818 | 824 | +0.73% | 14,100 | 216億1912万 | -0.6% | 16.03 | 1.66 |
| 02/27 | 826 | 842 | 818 | 818 | -1.45% | 21,000 | 214億6170万 | -1.21% | 15.91 | 1.64 |
| 02/26 | 829 | 834 | 827 | 830 | 0% | 12,300 | 217億7654万 | +0.12% | 16.14 | 1.67 |
| 02/25 | 835 | 836 | 826 | 830 | -0.6% | 26,700 | 217億7654万 | +0.12% | 16.14 | 1.67 |
| 02/22 | 822 | 843 | 822 | 835 | -0.24% | 27,100 | 219億772万 | +0.72% | 16.24 | 1.68 |
| 02/21 | 838 | 844 | 835 | 837 | -0.12% | 28,200 | 219億6020万 | +1.09% | 16.28 | 1.68 |
| 02/20 | 833 | 841 | 827 | 838 | +0.6% | 15,200 | 219億8643万 | +1.33% | 16.3 | 1.68 |
| 02/19 | 815 | 833 | 800 | 833 | +2.46% | 41,100 | 218億5525万 | +0.85% | 16.2 | 1.67 |
| 02/18 | 800 | 814 | 789 | 813 | +1.63% | 18,200 | 213億3051万 | -1.57% | 15.81 | 1.63 |
| 02/15 | 814 | 814 | 760 | 800 | -1.23% | 50,100 | 209億8944万 | -3.15% | 15.56 | 1.61 |
| 02/14 | 806 | 820 | 805 | 810 | +0.5% | 13,700 | 212億5180万 | -2.06% | 15.75 | 1.63 |
| 02/13 | 820 | 820 | 805 | 806 | -1.59% | 19,100 | 211億4686万 | -2.42% | 15.68 | 1.62 |
| 02/12 | 827 | 829 | 815 | 819 | -0.97% | 21,000 | 214億8793万 | -0.73% | 15.93 | 1.65 |
| 02/08 | 833 | 835 | 825 | 827 | -0.24% | 19,100 | 216億9783万 | +0.49% | 16.08 | 1.66 |
| 02/07 | 837 | 838 | 826 | 829 | -0.6% | 16,800 | 217億5030万 | +1.22% | 16.12 | 1.67 |
| 02/06 | 825 | 837 | 823 | 834 | +1.71% | 33,000 | 218億8149万 | +2.33% | 16.22 | 1.68 |
| 02/05 | 822 | 829 | 816 | 820 | -1.2% | 30,700 | 215億1417万 | +1.11% | 15.95 | 1.65 |
| 02/04 | 835 | 840 | 811 | 830 | +0.24% | 73,800 | 217億7654万 | +2.72% | 16.14 | 1.67 |
| 02/01 | 861 | 876 | 810 | 828 | -5.91% | 188,400 | 217億2407万 | +2.99% | 16.1 | 1.66 |
| 01/31 | 879 | 900 | 865 | 880 | -3.19% | 213,700 | 230億8838万 | +9.73% | 17.12 | 1.77 |
| 01/30 | 826 | 925 | 818 | 909 | +11.12% | 458,900 | 238億4925万 | +14.05% | 17.68 | 1.83 |
| 01/29 | 825 | 833 | 815 | 818 | -1.33% | 66,700 | 214億6170万 | +3.28% | 15.91 | 1.64 |
| 01/28 | 823 | 830 | 820 | 829 | +1.22% | 51,700 | 217億5030万 | +4.8% | 16.12 | 1.67 |
| 01/25 | 811 | 825 | 811 | 819 | +0.49% | 27,500 | 214億8793万 | +3.8% | 15.93 | 1.65 |
| 01/24 | 805 | 815 | 803 | 815 | +1.24% | 15,600 | 213億8299万 | +3.69% | 15.85 | 1.64 |
| 01/23 | 818 | 818 | 805 | 805 | -2.31% | 34,500 | 211億2062万 | +2.94% | 15.66 | 1.62 |
| 01/22 | 829 | 830 | 820 | 824 | -0.6% | 18,700 | 216億1912万 | +5.64% | 16.03 | 1.66 |
| 01/21 | 830 | 830 | 818 | 829 | -0.12% | 23,400 | 217億5030万 | +6.83% | 16.12 | 1.67 |
| 01/18 | 830 | 837 | 818 | 830 | +0.12% | 36,400 | 217億7654万 | +7.51% | 16.14 | 1.67 |
| 01/17 | 802 | 840 | 799 | 829 | +3.37% | 94,600 | 217億5030万 | +7.94% | 16.12 | 1.67 |
| 01/16 | 817 | 817 | 798 | 802 | -1.84% | 49,200 | 210億4191万 | +5.25% | 15.6 | 1.61 |
| 01/15 | 810 | 825 | 806 | 817 | -0.85% | 67,800 | 214億3546万 | +7.78% | 15.89 | 1.64 |
| 01/11 | 824 | 828 | 807 | 824 | -0.48% | 81,600 | 216億1912万 | +9.57% | 16.03 | 1.66 |
| 01/10 | 807 | 829 | 807 | 828 | +1.35% | 58,000 | 217億2407万 | +10.99% | 16.1 | 1.66 |
| 01/09 | 796 | 817 | 795 | 817 | +3.16% | 84,800 | 214億3546万 | +10.41% | 15.89 | 1.64 |
| 01/08 | 786 | 792 | 782 | 792 | +1.54% | 50,500 | 207億7954万 | +7.76% | 15.4 | 1.59 |
| 01/07 | 770 | 787 | 762 | 780 | +2.9% | 96,000 | 204億6470万 | +6.85% | 15.17 | 1.57 |
| 01/04 | 751 | 764 | 741 | 758 | +2.99% | 73,400 | 198億8749万 | +4.41% | 14.74 | 1.52 |
| 2012 |
| 12/28 | 731 | 740 | 731 | 736 | +0.68% | 36,200 | - | +1.8% | - | - |
| 12/27 | 731 | 738 | 730 | 731 | +0.14% | 22,100 | - | +1.53% | - | - |
| 12/26 | 728 | 734 | 728 | 730 | +0.14% | 22,900 | - | +1.53% | - | - |
| 12/25 | 745 | 747 | 724 | 729 | -2.8% | 56,000 | - | +1.67% | - | - |
| 12/21 | 762 | 770 | 750 | 750 | -1.96% | 39,500 | - | +5.04% | - | - |
| 12/20 | 776 | 779 | 762 | 765 | -0.78% | 34,700 | - | +7.75% | - | - |
| 12/19 | 781 | 784 | 771 | 771 | -1.28% | 35,300 | - | +9.05% | - | - |
| 12/18 | 780 | 784 | 775 | 781 | +0.13% | 38,200 | - | +11.1% | - | - |
| 12/17 | 781 | 795 | 776 | 780 | +0.39% | 69,400 | - | +11.43% | - | - |
| 12/14 | 752 | 777 | 752 | 777 | +5.28% | 181,600 | - | +11.48% | - | - |
| 12/13 | 732 | 738 | 722 | 738 | +0.54% | 22,900 | - | +6.19% | - | - |
| 12/12 | 738 | 738 | 728 | 734 | -0.54% | 15,300 | - | +5.76% | - | - |
| 12/11 | 740 | 744 | 715 | 738 | +0.82% | 26,900 | - | +6.34% | - | - |
| 12/10 | 740 | 748 | 722 | 732 | -0.95% | 33,400 | - | +5.32% | - | - |
| 12/07 | 715 | 745 | 713 | 739 | +3.65% | 47,800 | - | +6.33% | - | - |
| 12/06 | 696 | 714 | 693 | 713 | +3.18% | 28,500 | - | +2.74% | - | - |
| 12/05 | 689 | 695 | 688 | 691 | +0.29% | 16,800 | - | -0.58% | - | - |
| 12/04 | 675 | 690 | 675 | 689 | +3.14% | 19,600 | - | -1.01% | - | - |
| 12/03 | 674 | 674 | 667 | 668 | -0.74% | 26,200 | - | -4.43% | - | - |
| 11/30 | 689 | 689 | 672 | 673 | -2.32% | 35,600 | - | -4.27% | - | - |
| 11/29 | 681 | 689 | 680 | 689 | 0% | 13,000 | - | -2.68% | - | - |
| 11/28 | 680 | 690 | 680 | 689 | +1.62% | 18,900 | - | -3.09% | - | - |
| 11/27 | 685 | 686 | 678 | 678 | 0% | 11,600 | - | -5.04% | - | - |
| 11/26 | 668 | 687 | 668 | 678 | +1.5% | 12,500 | - | -5.57% | - | - |
| 11/22 | 677 | 677 | 656 | 668 | -1.18% | 47,900 | - | -7.35% | - | - |
| 11/21 | 685 | 685 | 676 | 676 | -1.89% | 26,800 | - | -6.76% | - | - |
| 11/20 | 698 | 698 | 688 | 689 | +1.32% | 17,400 | - | -5.49% | - | - |
| 11/19 | 673 | 690 | 666 | 680 | +2.56% | 24,400 | - | -7.1% | - | - |
| 11/16 | 660 | 674 | 656 | 663 | +1.53% | 62,200 | - | -9.67% | - | - |
| 11/15 | 671 | 672 | 652 | 653 | -3.69% | 71,900 | - | -11.4% | - | - |
| 11/14 | 690 | 690 | 670 | 678 | -1.6% | 19,400 | - | -8.38% | - | - |
| 11/13 | 689 | 695 | 686 | 689 | -0.86% | 10,300 | - | -7.27% | - | - |
| 11/12 | 709 | 709 | 688 | 695 | -2.66% | 36,000 | - | -6.71% | - | - |
| 11/09 | 715 | 716 | 709 | 714 | -0.56% | 12,400 | - | -4.55% | - | - |
| 11/08 | 723 | 724 | 715 | 718 | -1.1% | 22,100 | - | -4.14% | - | - |
| 11/07 | 735 | 735 | 726 | 726 | -1.36% | 9,700 | - | -3.33% | - | - |
| 11/06 | 739 | 739 | 731 | 736 | -0.54% | 13,300 | - | -2.26% | - | - |
| 11/05 | 730 | 740 | 730 | 740 | +0.82% | 15,700 | - | -1.99% | - | - |
| 11/02 | 735 | 735 | 727 | 734 | +0.96% | 19,800 | - | -3.17% | - | - |
| 11/01 | 733 | 734 | 727 | 727 | -0.55% | 20,100 | - | -4.34% | - | - |
| 10/31 | 725 | 738 | 725 | 731 | +0.55% | 23,800 | - | -4.19% | - | - |
| 10/30 | 715 | 739 | 715 | 727 | -4.34% | 67,900 | - | -5.09% | - | - |
