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 | 656 | 663 | 654 | 660 | +1.07% | 568,000 | 1180億729万 | -1.35% | 18.39 | 0.56 |
| 03/28 | 669 | 669 | 653 | 653 | -2.97% | 1,425,000 | 1167億5570万 | -2.39% | 18.19 | 0.56 |
| 03/27 | 680 | 684 | 670 | 673 | -2.04% | 655,000 | 1203億3168万 | +0.6% | 18.75 | 0.57 |
| 03/26 | 682 | 689 | 682 | 687 | -0.72% | 682,000 | 1228億3487万 | +2.69% | 19.14 | 0.59 |
| 03/25 | 688 | 693 | 681 | 692 | +2.06% | 788,000 | 1237億2886万 | +3.44% | 19.28 | 0.59 |
| 03/22 | 684 | 686 | 678 | 678 | -1.88% | 894,000 | 1212億2568万 | +1.65% | 18.89 | 0.58 |
| 03/21 | 685 | 691 | 685 | 691 | +1.77% | 650,000 | 1235億5006万 | +3.6% | 19.25 | 0.59 |
| 03/19 | 680 | 681 | 676 | 679 | +1.34% | 613,000 | 1214億447万 | +1.95% | 18.92 | 0.58 |
| 03/18 | 682 | 682 | 670 | 670 | -3.87% | 1,005,000 | 1197億9528万 | +0.6% | 18.67 | 0.57 |
| 03/15 | 700 | 702 | 691 | 697 | +1.46% | 1,318,000 | 1246億2286万 | +4.5% | 19.42 | 0.6 |
| 03/14 | 670 | 688 | 666 | 687 | +2.54% | 1,335,000 | 1228億3487万 | +3% | 19.14 | 0.59 |
| 03/13 | 668 | 673 | 666 | 670 | +0.3% | 681,000 | 1197億9528万 | +0.3% | 18.67 | 0.57 |
| 03/12 | 673 | 682 | 668 | 668 | 0% | 1,445,000 | 1194億3769万 | -0.15% | 18.61 | 0.57 |
| 03/11 | 675 | 679 | 665 | 668 | -0.15% | 946,000 | 1194億3769万 | -0.3% | 18.61 | 0.57 |
| 03/08 | 671 | 674 | 664 | 669 | +0.9% | 3,898,000 | 1196億1649万 | -0.3% | 18.64 | 0.57 |
| 03/07 | 675 | 680 | 662 | 663 | -0.9% | 901,000 | 1185億4369万 | -1.49% | 18.47 | 0.57 |
| 03/06 | 664 | 673 | 664 | 669 | +1.98% | 713,000 | 1196億1649万 | -0.59% | 18.64 | 0.57 |
| 03/05 | 655 | 666 | 652 | 656 | +0.77% | 685,000 | 1172億9210万 | -2.53% | 18.28 | 0.56 |
| 03/04 | 664 | 666 | 650 | 651 | -0.61% | 915,000 | 1163億9810万 | -3.56% | 18.14 | 0.56 |
| 03/01 | 655 | 663 | 651 | 655 | -1.21% | 637,000 | 1171億1330万 | -3.25% | 18.25 | 0.56 |
| 02/28 | 652 | 665 | 650 | 663 | +3.27% | 1,181,000 | 1185億4369万 | -2.21% | 18.47 | 0.57 |
| 02/27 | 657 | 659 | 642 | 642 | -2.28% | 1,084,000 | 1147億8891万 | -5.31% | 17.89 | 0.55 |
| 02/26 | 669 | 672 | 656 | 657 | -4.64% | 1,390,000 | 1174億7090万 | -3.52% | 18.3 | 0.56 |
| 02/25 | 666 | 689 | 666 | 689 | +6.82% | 1,727,000 | 1231億9246万 | +0.73% | 19.19 | 0.59 |
| 02/22 | 648 | 654 | 637 | 645 | -0.92% | 1,234,000 | 1153億2531万 | -6.11% | 17.97 | 0.55 |
| 02/21 | 657 | 664 | 651 | 651 | -1.66% | 1,193,000 | 1163億9810万 | -5.52% | 18.14 | 0.56 |
| 02/20 | 669 | 669 | 661 | 662 | -0.15% | 839,000 | 1183億6489万 | -4.34% | 18.44 | 0.57 |
| 02/19 | 668 | 673 | 659 | 663 | -2.36% | 1,229,000 | 1185億4369万 | -4.74% | 18.47 | 0.57 |
| 02/18 | 668 | 684 | 668 | 679 | +3.19% | 822,000 | 1214億447万 | -2.86% | 18.92 | 0.58 |
| 02/15 | 673 | 673 | 652 | 658 | -2.23% | 879,000 | 1176億4970万 | -6.27% | 18.33 | 0.56 |
| 02/14 | 673 | 679 | 667 | 673 | +0.15% | 809,000 | 1203億3168万 | -4.4% | 18.75 | 0.57 |
| 02/13 | 674 | 678 | 668 | 672 | -0.44% | 986,000 | 1201億5288万 | -4.82% | 18.72 | 0.57 |
| 02/12 | 694 | 694 | 671 | 675 | -0.88% | 1,454,000 | 1206億8928万 | -4.66% | 18.8 | 0.58 |
| 02/08 | 688 | 699 | 681 | 681 | -3.54% | 1,978,000 | 1217億6207万 | -4.08% | 18.97 | 0.58 |
| 02/07 | 717 | 719 | 676 | 706 | -1.12% | 1,757,000 | 1262億3205万 | -0.84% | 19.67 | 0.6 |
| 02/06 | 694 | 717 | 691 | 714 | +4.39% | 1,055,000 | 1276億6244万 | +0.28% | 19.89 | 0.61 |
| 02/05 | 704 | 706 | 684 | 684 | -3.8% | 873,000 | 1222億9847万 | -3.93% | 19.06 | 0.58 |
| 02/04 | 706 | 719 | 705 | 711 | +1.72% | 1,017,000 | 1271億2604万 | 0% | 19.81 | 0.61 |
| 02/01 | 700 | 712 | 693 | 699 | +0.58% | 1,144,000 | 1249億8045万 | -1.55% | 19.47 | 0.6 |
| 01/31 | 680 | 697 | 679 | 695 | +1.31% | 908,000 | 1242億6526万 | -1.97% | 19.36 | 0.59 |
| 01/30 | 672 | 686 | 672 | 686 | +2.39% | 1,003,000 | 1226億5607万 | -3.11% | 19.11 | 0.59 |
| 01/29 | 680 | 687 | 667 | 670 | -2.47% | 1,605,000 | 1197億9528万 | -5.23% | 18.67 | 0.57 |
| 01/28 | 699 | 700 | 687 | 687 | -1.43% | 751,000 | 1228億3487万 | -2.69% | 19.14 | 0.59 |
| 01/25 | 696 | 698 | 688 | 697 | +1.6% | 1,071,000 | 1246億2286万 | -0.99% | 19.42 | 0.6 |
| 01/24 | 670 | 689 | 666 | 686 | +1.63% | 1,292,000 | 1226億5607万 | -2.28% | 19.11 | 0.59 |
| 01/23 | 704 | 707 | 675 | 675 | -5.73% | 1,946,000 | 1206億8928万 | -3.57% | 18.8 | 0.58 |
| 01/22 | 735 | 737 | 707 | 716 | -2.45% | 1,419,000 | 1280億2004万 | +2.73% | 19.95 | 0.61 |
| 01/21 | 753 | 755 | 734 | 734 | -2.52% | 1,276,000 | 1312億3842万 | +5.92% | 20.45 | 0.63 |
| 01/18 | 729 | 753 | 728 | 753 | +6.21% | 1,471,000 | 1346億3560万 | +9.45% | 20.98 | 0.64 |
| 01/17 | 724 | 725 | 696 | 709 | -2.21% | 1,538,000 | 1267億6844万 | +3.96% | 19.75 | 0.61 |
| 01/16 | 742 | 744 | 722 | 725 | -3.07% | 1,190,000 | 1296億2923万 | +7.09% | 20.2 | 0.62 |
| 01/15 | 758 | 766 | 744 | 748 | +0.4% | 1,187,000 | 1337億4160万 | +11.31% | 20.84 | 0.64 |
| 01/11 | 747 | 758 | 742 | 745 | +0.68% | 1,744,000 | 1332億520万 | +12.03% | 20.75 | 0.64 |
| 01/10 | 724 | 744 | 724 | 740 | +2.78% | 977,000 | 1323億1121万 | +12.29% | 20.62 | 0.63 |
| 01/09 | 699 | 722 | 698 | 720 | +1.27% | 967,000 | 1287億3523万 | +10.43% | 20.06 | 0.61 |
| 01/08 | 717 | 722 | 705 | 711 | -2.07% | 1,369,000 | 1271億2604万 | +10.06% | 19.81 | 0.61 |
| 01/07 | 742 | 743 | 725 | 726 | -1.49% | 1,127,000 | 1298億802万 | +13.26% | 20.23 | 0.62 |
| 01/04 | 750 | 750 | 736 | 737 | +1.8% | 973,000 | 1317億7481万 | +16.25% | 20.53 | 0.63 |
| 2012 |
| 12/28 | 720 | 728 | 713 | 724 | +1.26% | 918,000 | - | +15.65% | - | - |
| 12/27 | 703 | 725 | 703 | 715 | +2.44% | 842,000 | - | +15.51% | - | - |
| 12/26 | 688 | 698 | 681 | 698 | +2.95% | 816,000 | - | +14.24% | - | - |
| 12/25 | 685 | 688 | 672 | 678 | +1.65% | 746,000 | - | +12.44% | - | - |
| 12/21 | 691 | 691 | 665 | 667 | -1.77% | 1,335,000 | - | +11.73% | - | - |
| 12/20 | 676 | 688 | 672 | 679 | -0.88% | 1,437,000 | - | +15.28% | - | - |
| 12/19 | 666 | 686 | 660 | 685 | +4.42% | 1,604,000 | - | +17.9% | - | - |
| 12/18 | 646 | 661 | 645 | 656 | +1.71% | 827,000 | - | +14.49% | - | - |
| 12/17 | 662 | 662 | 644 | 645 | +0.47% | 980,000 | - | +13.96% | - | - |
| 12/14 | 643 | 644 | 633 | 642 | -0.16% | 3,019,000 | - | +14.64% | - | - |
| 12/13 | 626 | 644 | 625 | 643 | +3.54% | 1,461,000 | - | +16.06% | - | - |
| 12/12 | 613 | 623 | 612 | 621 | +1.97% | 554,000 | - | +13.11% | - | - |
| 12/11 | 612 | 615 | 607 | 609 | -0.33% | 866,000 | - | +11.74% | - | - |
| 12/10 | 617 | 617 | 607 | 611 | +0.33% | 614,000 | - | +12.73% | - | - |
| 12/07 | 615 | 619 | 609 | 609 | -0.49% | 962,000 | - | +12.99% | - | - |
| 12/06 | 598 | 614 | 595 | 612 | +3.73% | 1,322,000 | - | +14.39% | - | - |
| 12/05 | 575 | 595 | 574 | 590 | +1.72% | 1,134,000 | - | +10.9% | - | - |
| 12/04 | 587 | 590 | 575 | 580 | -1.19% | 1,211,000 | - | +9.64% | - | - |
| 12/03 | 583 | 593 | 582 | 587 | +0.86% | 843,000 | - | +11.6% | - | - |
| 11/30 | 584 | 592 | 579 | 582 | 0% | 1,305,000 | - | +11.07% | - | - |
| 11/29 | 569 | 584 | 568 | 582 | +3.37% | 989,000 | - | +11.71% | - | - |
| 11/28 | 570 | 575 | 559 | 563 | -1.92% | 1,071,000 | - | +8.48% | - | - |
| 11/27 | 564 | 581 | 564 | 574 | +1.95% | 1,438,000 | - | +11.03% | - | - |
| 11/26 | 557 | 575 | 557 | 563 | +3.11% | 1,643,000 | - | +9.32% | - | - |
| 11/22 | 532 | 546 | 532 | 546 | +3.8% | 831,000 | - | +6.23% | - | - |
| 11/21 | 525 | 528 | 519 | 526 | +0.96% | 901,000 | - | +2.53% | - | - |
| 11/20 | 511 | 522 | 507 | 521 | +0.97% | 1,192,000 | - | +1.56% | - | - |
| 11/19 | 516 | 522 | 514 | 516 | +1.57% | 738,000 | - | +0.78% | - | - |
| 11/16 | 491 | 509 | 490 | 508 | +4.31% | 1,032,000 | - | -0.59% | - | - |
| 11/15 | 481 | 490 | 474 | 487 | +2.96% | 1,068,000 | - | -4.32% | - | - |
| 11/14 | 474 | 475 | 469 | 473 | 0% | 565,000 | - | -6.89% | - | - |
| 11/13 | 478 | 478 | 468 | 473 | -1.05% | 1,291,000 | - | -6.89% | - | - |
| 11/12 | 490 | 490 | 478 | 478 | -3.63% | 911,000 | - | -6.09% | - | - |
| 11/09 | 490 | 498 | 489 | 496 | -0.8% | 895,000 | - | -2.75% | - | - |
| 11/08 | 508 | 519 | 500 | 500 | -2.53% | 971,000 | - | -1.96% | - | - |
| 11/07 | 526 | 526 | 512 | 513 | -1.54% | 966,000 | - | +0.59% | - | - |
| 11/06 | 531 | 531 | 518 | 521 | -1.33% | 604,000 | - | +2.36% | - | - |
| 11/05 | 530 | 535 | 527 | 528 | -1.31% | 596,000 | - | +3.94% | - | - |
| 11/02 | 536 | 537 | 533 | 535 | +1.9% | 892,000 | - | +5.31% | - | - |
| 11/01 | 524 | 529 | 519 | 525 | +0.57% | 300,000 | - | +3.55% | - | - |
| 10/31 | 524 | 526 | 521 | 522 | +0.77% | 505,000 | - | +2.96% | - | - |
| 10/30 | 525 | 528 | 516 | 518 | -0.77% | 609,000 | - | +2.17% | - | - |
