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 | 666 | 670 | 660 | 660 | -3.51% | 11,200 | 41億7906万 | -7.95% | 60.08 | 3.13 |
| 03/28 | 700 | 715 | 672 | 684 | -2.43% | 17,300 | 43億3103万 | -4.6% | 62.27 | 3.24 |
| 03/27 | 699 | 735 | 678 | 701 | -7.76% | 66,900 | 44億3867万 | -2.23% | 63.82 | 3.32 |
| 03/26 | 746 | 760 | 735 | 760 | +0.8% | 30,500 | 48億1225万 | +6.29% | 69.19 | 3.6 |
| 03/25 | 754 | 757 | 752 | 754 | +0.53% | 20,000 | 47億7426万 | +6.05% | 68.64 | 3.57 |
| 03/22 | 751 | 754 | 744 | 750 | -0.13% | 12,700 | 47億4894万 | +6.08% | 68.28 | 3.55 |
| 03/21 | 746 | 751 | 746 | 751 | +0.67% | 11,300 | 47億5527万 | +6.68% | 68.37 | 3.56 |
| 03/19 | 738 | 747 | 738 | 746 | +0.81% | 11,500 | 47億2361万 | +6.27% | 67.91 | 3.54 |
| 03/18 | 738 | 740 | 736 | 740 | +1.09% | 8,600 | 46億8562万 | +5.87% | 67.37 | 3.51 |
| 03/15 | 731 | 735 | 728 | 732 | +0.27% | 9,800 | 46億3496万 | +5.02% | 66.64 | 3.47 |
| 03/14 | 727 | 731 | 727 | 730 | +0.41% | 3,700 | 46億2230万 | +5.04% | 66.46 | 3.46 |
| 03/13 | 730 | 730 | 727 | 727 | 0% | 4,000 | 46億330万 | +4.76% | 66.18 | 3.45 |
| 03/12 | 725 | 727 | 723 | 727 | +0.41% | 5,100 | 46億330万 | +4.91% | 66.18 | 3.45 |
| 03/11 | 720 | 724 | 715 | 724 | +0.56% | 6,600 | 45億8431万 | +4.47% | 65.91 | 3.43 |
| 03/08 | 725 | 730 | 709 | 720 | -0.69% | 13,200 | 45億5898万 | +4.05% | 65.54 | 3.41 |
| 03/07 | 730 | 730 | 725 | 725 | -0.14% | 5,100 | 45億9064万 | +4.77% | 66 | 3.44 |
| 03/06 | 725 | 726 | 717 | 726 | +2.11% | 11,900 | 45億9697万 | +4.91% | 66.09 | 3.44 |
| 03/05 | 718 | 720 | 710 | 711 | 0% | 12,000 | 45億199万 | +3.04% | 64.73 | 3.37 |
| 03/04 | 710 | 711 | 707 | 711 | +0.85% | 11,700 | 45億199万 | +3.19% | 64.73 | 3.37 |
| 03/01 | 703 | 705 | 702 | 705 | +0.43% | 5,200 | 44億6400万 | +2.62% | 64.18 | 3.34 |
| 02/28 | 698 | 702 | 698 | 702 | +1.3% | 6,900 | 44億4500万 | +2.48% | 63.91 | 3.33 |
| 02/27 | 693 | 699 | 693 | 693 | +0.29% | 6,000 | 43億8802万 | +1.46% | 63.09 | 3.28 |
| 02/26 | 687 | 691 | 679 | 691 | +0.88% | 8,000 | 43億7535万 | +1.47% | 62.9 | 3.28 |
| 02/25 | 680 | 685 | 673 | 685 | +2.54% | 10,300 | 43億3736万 | +0.88% | 62.36 | 3.25 |
| 02/22 | 666 | 671 | 666 | 668 | +0.3% | 5,200 | 42億2972万 | -1.18% | 60.81 | 3.17 |
| 02/21 | 670 | 685 | 661 | 666 | -1.91% | 7,800 | 42億1705万 | -1.04% | 60.63 | 3.16 |
| 02/20 | 658 | 680 | 658 | 679 | +3.19% | 7,600 | 42億9937万 | +1.34% | 61.81 | 3.22 |
| 02/19 | 648 | 658 | 648 | 658 | +1.54% | 5,800 | 41億6640万 | -1.2% | 59.9 | 3.12 |
| 02/18 | 650 | 660 | 648 | 648 | -2.7% | 7,500 | 41億308万 | -2.26% | 58.99 | 3.07 |
| 02/15 | 680 | 680 | 650 | 666 | -2.06% | 8,800 | 42億1705万 | +0.76% | 60.63 | 3.16 |
| 02/14 | 678 | 680 | 660 | 680 | -0.44% | 8,100 | 43億570万 | +3.5% | 61.9 | 3.22 |
| 02/13 | 685 | 685 | 670 | 683 | -0.87% | 2,900 | 43億2470万 | +4.59% | 62.18 | 3.24 |
| 02/12 | 685 | 695 | 675 | 689 | +0.58% | 7,100 | 43億6269万 | +6.33% | 62.72 | 3.27 |
| 02/08 | 680 | 687 | 680 | 685 | -0.29% | 6,000 | 43億3736万 | +6.53% | 62.36 | 3.25 |
| 02/07 | 680 | 705 | 680 | 687 | -2.41% | 14,100 | 43億5002万 | +7.68% | 62.54 | 3.26 |
| 02/06 | 710 | 715 | 702 | 704 | +0.28% | 3,800 | 44億5767万 | +11.22% | 64.09 | 3.34 |
| 02/05 | 718 | 725 | 700 | 702 | -1.27% | 7,600 | 44億4500万 | +12.14% | 63.91 | 3.33 |
| 02/04 | 710 | 725 | 700 | 711 | +0.85% | 8,700 | 45億199万 | +14.68% | 64.73 | 3.37 |
| 02/01 | 716 | 717 | 700 | 705 | -1.54% | 6,200 | 44億6400万 | +15.01% | 64.18 | 3.34 |
| 01/31 | 720 | 720 | 716 | 716 | -0.14% | 5,700 | 45億3365万 | +18.15% | 65.18 | 3.39 |
| 01/30 | 689 | 730 | 688 | 717 | +3.31% | 12,100 | 45億3998万 | +19.7% | 65.27 | 3.4 |
| 01/29 | 690 | 699 | 681 | 694 | +2.06% | 9,000 | 43億9435万 | +17.23% | 63.18 | 3.29 |
| 01/28 | 688 | 690 | 673 | 680 | +2.72% | 9,900 | 43億570万 | +16.24% | 61.9 | 3.22 |
| 01/25 | 660 | 663 | 647 | 662 | +1.07% | 8,400 | 41億9173万 | +14.34% | 60.26 | 3.14 |
| 01/24 | 642 | 655 | 640 | 655 | +1.24% | 3,800 | 41億4740万 | +14.31% | 59.63 | 3.1 |
| 01/23 | 650 | 653 | 645 | 647 | +0.15% | 6,700 | 40億9675万 | +13.91% | 58.9 | 3.07 |
| 01/22 | 645 | 650 | 633 | 646 | +0.31% | 6,200 | 40億9042万 | +14.74% | 58.81 | 3.06 |
| 01/21 | 612 | 644 | 610 | 644 | +6.8% | 9,300 | 40億7775万 | +15.21% | 58.63 | 3.05 |
| 01/18 | 596 | 603 | 596 | 603 | +1.34% | 5,500 | 38億1814万 | +8.84% | 54.89 | 2.86 |
| 01/17 | 590 | 597 | 590 | 595 | +0.85% | 2,000 | 37億6749万 | +8.18% | 54.17 | 2.82 |
| 01/16 | 592 | 593 | 588 | 590 | -0.34% | 2,200 | 37億3583万 | +7.86% | 53.71 | 2.8 |
| 01/15 | 585 | 592 | 585 | 592 | +1.2% | 3,700 | 37億4849万 | +8.82% | 53.89 | 2.81 |
| 01/11 | 585 | 588 | 584 | 585 | +1.56% | 2,600 | 37億417万 | +7.93% | 53.26 | 2.77 |
| 01/10 | 579 | 579 | 575 | 576 | -0.52% | 3,400 | 36億4718万 | +6.86% | 52.44 | 2.73 |
| 01/09 | 585 | 585 | 576 | 579 | -0.17% | 4,600 | 36億6618万 | +7.82% | 52.71 | 2.74 |
| 01/08 | 557 | 585 | 557 | 580 | +2.29% | 4,300 | 36億7251万 | +8.61% | 52.8 | 2.75 |
| 01/07 | 560 | 570 | 556 | 567 | +2.53% | 4,300 | 35億9019万 | +6.58% | 51.62 | 2.69 |
| 01/04 | 560 | 560 | 553 | 553 | -0.9% | 5,600 | 35億155万 | +4.34% | 50.34 | 2.62 |
| 2012 |
| 12/28 | 554 | 568 | 554 | 558 | +0.9% | 4,900 | - | +5.68% | - | - |
| 12/27 | 550 | 568 | 550 | 553 | +0.36% | 1,500 | - | +5.13% | - | - |
| 12/26 | 560 | 560 | 550 | 551 | -0.18% | 7,100 | - | +4.95% | - | - |
| 12/25 | 538 | 553 | 532 | 552 | +3.18% | 13,300 | - | +5.34% | - | - |
| 12/21 | 538 | 538 | 530 | 535 | +0.56% | 4,000 | - | +2.49% | - | - |
| 12/20 | 532 | 534 | 529 | 532 | +0.57% | 2,900 | - | +2.11% | - | - |
| 12/19 | 535 | 536 | 529 | 529 | -0.56% | 5,200 | - | +1.73% | - | - |
| 12/18 | 531 | 533 | 526 | 532 | +0.76% | 3,900 | - | +2.5% | - | - |
| 12/17 | 526 | 530 | 524 | 528 | +0.57% | 4,100 | - | +1.73% | - | - |
| 12/14 | 526 | 527 | 524 | 525 | +0.19% | 1,100 | - | +1.35% | - | - |
| 12/13 | 532 | 534 | 524 | 524 | -0.95% | 7,700 | - | +1.16% | - | - |
| 12/12 | 529 | 530 | 529 | 529 | +0.38% | 4,000 | - | +2.32% | - | - |
| 12/11 | 525 | 528 | 525 | 527 | +0.38% | 1,200 | - | +1.93% | - | - |
| 12/10 | 524 | 525 | 521 | 525 | +0.96% | 1,800 | - | +1.74% | - | - |
| 12/07 | 520 | 520 | 517 | 520 | 0% | 2,300 | - | +0.78% | - | - |
| 12/06 | 520 | 524 | 520 | 520 | 0% | 3,700 | - | +0.97% | - | - |
| 12/05 | 522 | 522 | 516 | 520 | 0% | 2,500 | - | +0.97% | - | - |
| 12/04 | 524 | 524 | 519 | 520 | -0.76% | 1,700 | - | +1.17% | - | - |
| 12/03 | 515 | 524 | 515 | 524 | +1.95% | 2,200 | - | +1.95% | - | - |
| 11/30 | 514 | 520 | 511 | 514 | -1.15% | 2,200 | - | +0.19% | - | - |
| 11/29 | 523 | 523 | 520 | 520 | +1.76% | 400 | - | +1.36% | - | - |
| 11/28 | 520 | 520 | 511 | 511 | -1.73% | 1,000 | - | -0.2% | - | - |
| 11/27 | 519 | 521 | 519 | 520 | +0.19% | 700 | - | +1.56% | - | - |
| 11/26 | 525 | 525 | 509 | 519 | +0.39% | 5,500 | - | +1.57% | - | - |
| 11/22 | 516 | 517 | 512 | 517 | +0.98% | 2,500 | - | +1.37% | - | - |
| 11/21 | 516 | 516 | 512 | 512 | -0.78% | 900 | - | +0.59% | - | - |
| 11/20 | 515 | 516 | 505 | 516 | -0.19% | 4,500 | - | +1.57% | - | - |
| 11/19 | 511 | 517 | 510 | 517 | +1.17% | 2,500 | - | +1.77% | - | - |
| 11/16 | 513 | 515 | 511 | 511 | -0.2% | 1,500 | - | +0.79% | - | - |
| 11/15 | 514 | 515 | 511 | 512 | -0.39% | 1,000 | - | +1.19% | - | - |
| 11/14 | 510 | 514 | 506 | 514 | +0.78% | 1,200 | - | +1.58% | - | - |
| 11/13 | 511 | 513 | 508 | 510 | -0.58% | 1,300 | - | +0.99% | - | - |
| 11/12 | 501 | 513 | 501 | 513 | +0.59% | 3,800 | - | +1.79% | - | - |
| 11/09 | 515 | 515 | 510 | 510 | -0.97% | 1,200 | - | +1.39% | - | - |
| 11/08 | 512 | 515 | 512 | 515 | +0.59% | 200 | - | +2.59% | - | - |
| 11/07 | 515 | 516 | 508 | 512 | -0.39% | 1,300 | - | +1.99% | - | - |
| 11/06 | 512 | 514 | 512 | 514 | -0.19% | 200 | - | +2.59% | - | - |
| 11/05 | 515 | 515 | 510 | 515 | +0.19% | 3,900 | - | +3% | - | - |
| 11/02 | 509 | 514 | 509 | 514 | +0.98% | 3,300 | - | +3.01% | - | - |
| 11/01 | 509 | 510 | 509 | 509 | -0.2% | 500 | - | +2.21% | - | - |
| 10/31 | 509 | 510 | 505 | 510 | +0.2% | 1,800 | - | +2.41% | - | - |
| 10/30 | 502 | 509 | 502 | 509 | +0.79% | 1,400 | - | +2.41% | - | - |
