株価チャート
2011/03/25～2013/02/22
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 |
| 02/22 | 608 | 640 | 607 | 635 | +4.44% | 2,243,200 | 949億8883万 | +14.83% | 8.98 | 0.65 |
| 02/15 | 615 | 626 | 604 | 608 | -0.16% | 1,867,100 | 909億4994万 | +10.75% | 8.6 | 0.62 |
| 02/08 | 622 | 626 | 608 | 609 | -0.81% | 2,000,200 | 910億9953万 | +11.33% | 8.61 | 0.63 |
| 02/01 | 608 | 615 | 594 | 614 | +1.15% | 2,197,700 | 918億4747万 | +12.87% | 8.68 | 0.63 |
| 01/25 | 608 | 615 | 594 | 607 | -0.16% | 1,964,100 | 908億35万 | +12.2% | 8.58 | 0.62 |
| 01/18 | 618 | 618 | 592 | 608 | -0.98% | 2,165,800 | 909億4994万 | +13.01% | 8.6 | 0.62 |
| 01/11 | 586 | 618 | 585 | 614 | +8.1% | 2,842,200 | 918億4747万 | +14.77% | 8.68 | 0.63 |
| 2012 |
| 12/28 | 545 | 571 | 543 | 568 | +4.41% | 1,596,700 | - | +6.97% | - | - |
| 12/21 | 546 | 552 | 538 | 544 | -0.37% | 1,778,700 | - | +2.45% | - | - |
| 12/14 | 543 | 554 | 541 | 546 | +0.55% | 1,725,400 | - | +2.63% | - | - |
| 12/07 | 537 | 545 | 530 | 543 | +2.26% | 1,959,300 | - | +2.07% | - | - |
| 11/30 | 539 | 549 | 531 | 531 | -1.48% | 1,482,700 | 794億3161万 | +0.19% | 7.51 | 0.55 |
| 11/22 | 530 | 540 | 519 | 539 | +2.47% | 1,361,700 | - | +1.89% | - | - |
| 11/16 | 515 | 527 | 507 | 526 | +1.74% | 1,089,600 | - | -0.57% | - | - |
| 11/09 | 542 | 543 | 512 | 517 | -5.31% | 950,400 | - | -2.27% | - | - |
| 11/02 | 540 | 554 | 534 | 546 | +1.11% | 1,674,000 | - | +2.82% | - | - |
| 10/26 | 523 | 543 | 521 | 540 | +2.47% | 1,286,700 | - | +1.5% | - | - |
| 10/19 | 513 | 529 | 506 | 527 | +2.93% | 1,274,800 | - | -1.5% | - | - |
| 10/12 | 514 | 522 | 507 | 512 | -0.39% | 1,340,100 | - | -4.83% | - | - |
| 10/05 | 505 | 518 | 503 | 514 | -1.15% | 2,209,100 | - | -5.34% | - | - |
| 09/28 | 526 | 537 | 518 | 520 | -1.14% | 1,595,100 | - | -5.11% | - | - |
| 09/21 | 520 | 530 | 512 | 526 | +1.94% | 1,466,700 | - | -4.54% | - | - |
| 09/14 | 505 | 519 | 500 | 516 | +2.18% | 1,446,800 | - | -7.36% | - | - |
| 09/07 | 520 | 527 | 501 | 505 | -1.94% | 1,460,000 | - | -9.98% | - | - |
| 08/31 | 541 | 541 | 514 | 515 | -4.81% | 1,638,600 | 770億3819万 | -8.85% | 7.28 | 0.53 |
| 08/24 | 548 | 553 | 539 | 541 | -1.28% | 1,326,500 | - | -4.75% | - | - |
| 08/17 | 544 | 559 | 542 | 548 | +1.48% | 1,468,300 | - | -3.86% | - | - |
| 08/10 | 535 | 541 | 527 | 540 | +0.93% | 1,548,200 | - | -5.59% | - | - |
| 08/03 | 538 | 554 | 534 | 535 | +0.19% | 2,021,700 | - | -6.96% | - | - |
| 07/27 | 517 | 543 | 512 | 534 | +2.89% | 2,610,500 | - | -7.29% | - | - |
| 07/20 | 532 | 534 | 518 | 519 | -2.26% | 1,563,800 | - | -10.21% | - | - |
| 07/13 | 554 | 560 | 526 | 531 | -4.5% | 1,970,400 | - | -8.61% | - | - |
| 07/06 | 595 | 597 | 553 | 556 | -1.59% | 3,819,100 | - | -4.47% | - | - |
| 06/29 | 555 | 568 | 532 | 565 | +2.73% | 2,252,900 | - | -3.25% | - | - |
| 06/22 | 509 | 556 | 508 | 550 | +9.56% | 2,641,800 | - | -6.14% | - | - |
| 06/15 | 517 | 517 | 499 | 502 | -1.76% | 2,005,300 | - | -14.63% | - | - |
| 06/08 | 512 | 524 | 504 | 511 | -1.54% | 1,942,000 | - | -13.68% | - | - |
| 06/01 | 530 | 539 | 515 | 519 | -2.63% | 2,682,100 | - | -12.77% | - | - |
| 05/25 | 559 | 569 | 526 | 533 | -4.82% | 1,957,900 | - | -10.87% | - | - |
| 05/18 | 579 | 583 | 556 | 560 | -3.45% | 2,683,300 | - | -6.82% | - | - |
| 05/11 | 605 | 611 | 579 | 580 | -5.69% | 3,000,400 | - | -3.49% | - | - |
| 05/02 | 606 | 617 | 603 | 615 | +1.65% | 1,405,200 | - | +2.16% | - | - |
| 04/27 | 624 | 630 | 603 | 605 | -3.04% | 3,596,600 | - | +0.33% | - | - |
| 04/20 | 643 | 650 | 612 | 624 | -2.95% | 4,721,600 | - | +3.48% | - | - |
| 04/13 | 613 | 656 | 609 | 643 | +4.89% | 5,781,900 | - | +6.63% | - | - |
| 04/06 | 653 | 656 | 606 | 613 | -6.7% | 3,865,100 | - | +1.66% | - | - |
| 03/30 | 625 | 658 | 615 | 657 | +4.95% | 3,481,300 | - | +8.77% | - | - |
| 03/23 | 611 | 632 | 608 | 626 | +3.64% | 3,677,200 | - | +3.13% | - | - |
| 03/16 | 596 | 606 | 583 | 604 | +1.51% | 3,016,500 | - | -0.82% | - | - |
| 03/09 | 590 | 600 | 585 | 595 | +1.02% | 2,283,900 | - | -2.46% | - | - |
| 03/02 | 591 | 594 | 579 | 589 | -2.81% | 4,617,700 | - | -3.44% | - | - |
| 02/24 | 598 | 611 | 585 | 606 | +1.68% | 4,638,300 | - | -0.66% | - | - |
| 02/17 | 575 | 599 | 573 | 596 | +3.65% | 3,666,800 | - | -2.3% | - | - |
| 02/10 | 580 | 591 | 575 | 575 | -1.2% | 3,522,100 | - | -5.74% | - | - |
| 02/03 | 585 | 609 | 577 | 582 | -0.51% | 4,182,000 | - | -4.59% | - | - |
| 01/27 | 568 | 590 | 563 | 585 | +3.72% | 4,428,300 | - | -4.41% | - | - |
| 01/20 | 600 | 601 | 558 | 564 | -6.31% | 3,566,700 | - | -7.99% | - | - |
| 01/13 | 610 | 630 | 602 | 602 | -0.82% | 1,997,900 | - | -1.95% | - | - |
| 01/06 | 608 | 609 | 602 | 607 | 0% | 1,358,700 | - | -1.3% | - | - |
| 2011 |
| 12/30 | 601 | 610 | 591 | 607 | +1.68% | 1,738,600 | - | -1.46% | - | - |
| 12/22 | 581 | 603 | 581 | 597 | +2.93% | 1,057,500 | - | -3.08% | - | - |
| 12/16 | 618 | 619 | 580 | 580 | -5.23% | 2,172,800 | - | -5.69% | - | - |
| 12/09 | 596 | 622 | 587 | 612 | +2.68% | 2,396,300 | - | -0.16% | - | - |
| 12/02 | 574 | 596 | 565 | 596 | +3.65% | 1,932,600 | - | -1.97% | - | - |
| 11/25 | 606 | 610 | 571 | 575 | -5.27% | 1,462,800 | - | -4.8% | - | - |
| 11/18 | 641 | 648 | 603 | 607 | -4.41% | 1,443,600 | - | +1% | - | - |
| 11/11 | 604 | 659 | 603 | 635 | +5.13% | 3,295,800 | - | +6.37% | - | - |
| 11/04 | 630 | 640 | 602 | 604 | -3.21% | 2,588,700 | - | +2.03% | - | - |
| 10/28 | 630 | 638 | 597 | 624 | -1.27% | 2,636,900 | - | +6.12% | - | - |
| 10/21 | 656 | 670 | 623 | 632 | -3.51% | 3,470,600 | - | +8.22% | - | - |
| 10/14 | 719 | 723 | 653 | 655 | -8.01% | 2,710,000 | - | +13.13% | - | - |
| 10/07 | 677 | 730 | 666 | 712 | +4.71% | 3,988,400 | - | +24.26% | - | - |
| 09/30 | 630 | 690 | 626 | 680 | +8.63% | 4,914,200 | - | +20.35% | - | - |
| 09/22 | 583 | 635 | 579 | 626 | +6.1% | 3,070,100 | - | +12.39% | - | - |
| 09/16 | 605 | 612 | 577 | 590 | -3.75% | 2,424,400 | - | +7.08% | - | - |
| 09/09 | 585 | 614 | 583 | 613 | +3.2% | 1,671,100 | - | +12.27% | - | - |
| 09/02 | 583 | 607 | 577 | 594 | +1.02% | 1,803,700 | - | +10.41% | - | - |
| 08/26 | 594 | 611 | 585 | 588 | -0.51% | 2,032,300 | - | +10.32% | - | - |
| 08/19 | 627 | 629 | 586 | 591 | -4.68% | 1,791,000 | - | +11.72% | - | - |
| 08/12 | 603 | 636 | 565 | 620 | +2.31% | 2,861,000 | - | +18.1% | - | - |
| 08/05 | 590 | 625 | 588 | 606 | +3.06% | 2,017,800 | - | +16.09% | - | - |
| 07/29 | 630 | 638 | 587 | 588 | -6.67% | 2,289,500 | - | +13.29% | - | - |
| 07/22 | 643 | 645 | 621 | 630 | -2.93% | 2,492,300 | - | +22.33% | - | - |
| 07/15 | 603 | 649 | 595 | 649 | +7.27% | 3,835,800 | - | +27.25% | - | - |
| 07/08 | 557 | 608 | 549 | 605 | +9.4% | 2,200,500 | - | +20.28% | - | - |
| 07/01 | 543 | 558 | 526 | 553 | +1.1% | 1,791,900 | - | +10.82% | - | - |
| 06/24 | 501 | 568 | 500 | 547 | +11.86% | 2,766,400 | - | +10.06% | - | - |
| 06/17 | 483 | 508 | 481 | 489 | +0.62% | 1,081,600 | - | -1.41% | - | - |
| 06/10 | 501 | 505 | 485 | 486 | -2.8% | 1,117,900 | - | -2.02% | - | - |
| 06/03 | 503 | 515 | 499 | 500 | -1.19% | 1,021,200 | - | +0.6% | - | - |
| 05/27 | 515 | 516 | 493 | 506 | -2.13% | 1,017,900 | - | +1.81% | - | - |
| 05/20 | 510 | 523 | 498 | 517 | +1.17% | 1,194,100 | - | +4.44% | - | - |
| 05/13 | 511 | 518 | 504 | 511 | -0.39% | 1,201,200 | - | +3.86% | - | - |
| 05/06 | 514 | 519 | 509 | 513 | -0.58% | 516,300 | - | +4.91% | - | - |
| 04/28 | 502 | 517 | 492 | 516 | +2.79% | 1,150,300 | - | +6.17% | - | - |
| 04/22 | 503 | 512 | 496 | 502 | +1.62% | 2,186,500 | - | +4.37% | - | - |
| 04/15 | 482 | 504 | 461 | 494 | +1.86% | 2,607,600 | - | +3.35% | - | - |
| 04/08 | 501 | 504 | 464 | 485 | -1.62% | 2,374,200 | - | +2.32% | - | - |
| 04/01 | 456 | 512 | 451 | 493 | +8.35% | 2,263,800 | - | +4.67% | - | - |
| 03/25 | 436 | 475 | 435 | 455 | +7.31% | 2,304,200 | - | -2.78% | - | - |
