株価チャート
2012/10/29～2013/03/29
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 | 691 | 710 | 682 | 710 | -0.98% | 2,800 | 22億3650万 | -3.14% | 9.91 | 1.37 |
| 03/28 | 712 | 719 | 685 | 717 | -0.28% | 10,700 | 22億5855万 | -2.32% | 10.01 | 1.38 |
| 03/27 | 710 | 720 | 691 | 719 | -3.36% | 4,900 | 22億6485万 | -1.91% | 10.04 | 1.39 |
| 03/26 | 736 | 747 | 735 | 744 | -0.8% | 10,700 | 23億4360万 | +1.5% | 10.39 | 1.43 |
| 03/25 | 750 | 750 | 740 | 750 | +0.67% | 6,600 | 23億6250万 | +2.46% | 10.47 | 1.45 |
| 03/22 | 747 | 750 | 745 | 745 | -0.53% | 7,500 | 23億4675万 | +2.05% | 10.4 | 1.44 |
| 03/21 | 748 | 749 | 745 | 749 | +1.08% | 5,200 | 23億5935万 | +2.88% | 10.46 | 1.44 |
| 03/19 | 743 | 748 | 738 | 741 | +0.41% | 15,400 | 23億3415万 | +1.93% | 10.34 | 1.43 |
| 03/18 | 748 | 749 | 738 | 738 | -1.34% | 12,300 | 23億2470万 | +1.51% | 10.3 | 1.42 |
| 03/15 | 742 | 748 | 738 | 748 | +0.27% | 6,300 | 23億5620万 | +3.03% | 10.44 | 1.44 |
| 03/14 | 745 | 747 | 737 | 746 | +0.13% | 7,200 | 23億4990万 | +2.9% | 10.41 | 1.44 |
| 03/13 | 743 | 745 | 739 | 745 | +0.4% | 3,800 | 23億4675万 | +2.9% | 10.4 | 1.44 |
| 03/12 | 744 | 744 | 740 | 742 | +0.13% | 2,300 | 23億3730万 | +2.63% | 10.36 | 1.43 |
| 03/11 | 739 | 747 | 739 | 741 | +0.82% | 3,300 | 23億3415万 | +2.63% | 10.34 | 1.43 |
| 03/08 | 744 | 744 | 735 | 735 | -0.94% | 3,400 | 23億1525万 | +1.94% | 10.26 | 1.42 |
| 03/07 | 741 | 744 | 735 | 742 | +0.13% | 8,700 | 23億3730万 | +2.91% | 10.36 | 1.43 |
| 03/06 | 743 | 743 | 735 | 741 | +0.82% | 3,400 | 23億3415万 | +3.06% | 10.34 | 1.43 |
| 03/05 | 730 | 740 | 722 | 735 | +1.52% | 9,300 | 23億1525万 | +2.37% | 10.26 | 1.42 |
| 03/04 | 714 | 724 | 714 | 724 | +1.54% | 9,900 | 22億8060万 | +0.98% | 10.11 | 1.4 |
| 03/01 | 716 | 723 | 713 | 713 | -1.79% | 6,900 | 22億4595万 | -0.56% | 9.95 | 1.37 |
| 02/28 | 728 | 728 | 720 | 726 | 0% | 1,700 | 22億8690万 | +1.26% | 10.14 | 1.4 |
| 02/27 | 725 | 730 | 711 | 726 | +0.28% | 6,500 | 22億8690万 | +1.4% | 10.14 | 1.4 |
| 02/26 | 712 | 724 | 710 | 724 | +0.14% | 10,400 | 22億8060万 | +1.26% | 10.11 | 1.4 |
| 02/25 | 713 | 723 | 713 | 723 | +1.54% | 5,600 | 22億7745万 | +1.12% | 10.09 | 1.39 |
| 02/22 | 713 | 713 | 698 | 712 | -0.14% | 7,300 | 22億4280万 | -0.28% | 9.94 | 1.37 |
| 02/21 | 713 | 713 | 707 | 713 | -0.28% | 800 | 22億4595万 | 0% | 9.95 | 1.37 |
| 02/20 | 709 | 715 | 709 | 715 | +0.56% | 2,200 | 22億5225万 | +0.42% | 9.98 | 1.38 |
| 02/19 | 701 | 714 | 700 | 711 | +0.28% | 1,600 | 22億3965万 | -0.14% | 9.93 | 1.37 |
| 02/18 | 698 | 709 | 698 | 709 | +1.58% | 2,600 | 22億3335万 | -0.42% | 9.9 | 1.37 |
| 02/15 | 719 | 719 | 698 | 698 | -2.38% | 5,000 | 21億9870万 | -1.97% | 9.74 | 1.35 |
| 02/14 | 713 | 720 | 700 | 715 | -0.83% | 6,100 | 22億5225万 | +0.42% | 9.98 | 1.38 |
| 02/13 | 711 | 721 | 700 | 721 | -0.41% | 6,800 | 22億7115万 | +1.41% | 10.07 | 1.39 |
| 02/12 | 722 | 729 | 677 | 724 | +1.12% | 8,100 | 22億8060万 | +2.12% | 10.11 | 1.4 |
| 02/08 | 716 | 716 | 709 | 716 | -1.78% | 1,300 | 22億5540万 | +1.27% | 10 | 1.38 |
| 02/07 | 722 | 729 | 707 | 729 | 0% | 3,400 | 22億9635万 | +3.4% | 10.18 | 1.4 |
| 02/06 | 730 | 730 | 714 | 729 | +3.11% | 1,200 | 22億9635万 | +3.99% | 10.18 | 1.4 |
| 02/05 | 730 | 742 | 704 | 707 | -2.75% | 5,000 | 22億2705万 | +1.29% | 9.87 | 1.36 |
| 02/04 | 711 | 728 | 711 | 727 | +1.54% | 10,200 | 22億9005万 | +4.6% | 10.15 | 1.4 |
| 02/01 | 713 | 723 | 713 | 716 | -0.97% | 2,200 | 22億5540万 | +3.47% | 10 | 1.38 |
| 01/31 | 703 | 725 | 703 | 723 | +2.99% | 1,900 | 22億7745万 | +4.93% | 10.09 | 1.39 |
| 01/30 | 715 | 725 | 702 | 702 | -2.23% | 4,800 | 22億1130万 | +2.48% | 9.8 | 1.35 |
| 01/29 | 707 | 719 | 700 | 718 | +0.7% | 5,200 | 22億6170万 | +5.12% | 10.02 | 1.38 |
| 01/28 | 711 | 713 | 705 | 713 | +0.14% | 2,700 | 22億4595万 | +4.85% | 9.95 | 1.37 |
| 01/25 | 709 | 712 | 708 | 712 | +0.42% | 5,700 | 22億4280万 | +5.33% | 9.94 | 1.37 |
| 01/24 | 699 | 709 | 699 | 709 | +0.28% | 3,400 | 22億3335万 | +5.35% | 9.9 | 1.37 |
| 01/23 | 710 | 710 | 707 | 707 | -0.56% | 200 | 22億2705万 | +5.68% | 9.87 | 1.36 |
| 01/22 | 710 | 712 | 700 | 711 | -0.14% | 1,600 | 22億3965万 | +6.92% | 9.93 | 1.37 |
| 01/21 | 707 | 712 | 699 | 712 | +0.85% | 3,300 | 22億4280万 | +7.72% | 9.94 | 1.37 |
| 01/18 | 705 | 707 | 692 | 706 | +2.17% | 1,000 | 22億2390万 | +7.46% | 9.86 | 1.36 |
| 01/17 | 688 | 715 | 688 | 691 | +0.88% | 7,100 | 21億7665万 | +5.66% | 9.65 | 1.33 |
| 01/16 | 705 | 713 | 682 | 685 | -2.84% | 7,700 | 21億5775万 | +5.38% | 9.56 | 1.32 |
| 01/15 | 711 | 715 | 705 | 705 | -1.4% | 11,700 | 22億2075万 | +8.96% | 9.84 | 1.36 |
| 01/11 | 722 | 728 | 710 | 715 | -0.14% | 7,900 | 22億5225万 | +11.2% | 9.98 | 1.38 |
| 01/10 | 707 | 725 | 707 | 716 | +2.29% | 12,300 | 22億5540万 | +12.05% | 10 | 1.38 |
| 01/09 | 671 | 713 | 671 | 700 | +1.89% | 18,900 | 22億500万 | +10.24% | 9.77 | 1.35 |
| 01/08 | 676 | 687 | 676 | 687 | +1.63% | 700 | 21億6405万 | +8.87% | 9.59 | 1.32 |
| 01/07 | 660 | 676 | 660 | 676 | +1.81% | 6,100 | 21億2940万 | +7.64% | 9.44 | 1.3 |
| 01/04 | 660 | 664 | 655 | 664 | +1.37% | 1,700 | 20億9160万 | +6.07% | 9.27 | 1.28 |
| 2012 |
| 12/28 | 643 | 656 | 643 | 655 | +0.77% | 1,100 | - | +5.14% | - | - |
| 12/27 | 657 | 657 | 646 | 650 | +2.04% | 7,200 | - | +4.84% | - | - |
| 12/26 | 637 | 647 | 636 | 637 | -2% | 1,400 | - | +3.07% | - | - |
| 12/25 | 642 | 650 | 635 | 650 | +1.25% | 3,000 | - | +5.69% | - | - |
| 12/21 | 640 | 642 | 640 | 642 | +0.63% | 4,600 | - | +4.9% | - | - |
| 12/20 | 633 | 639 | 629 | 638 | +0.47% | 1,900 | - | +4.59% | - | - |
| 12/19 | 635 | 643 | 631 | 635 | -0.78% | 2,400 | - | +4.44% | - | - |
| 12/18 | 644 | 644 | 622 | 640 | -1.08% | 2,400 | - | +5.61% | - | - |
| 12/17 | 620 | 650 | 620 | 647 | +4.02% | 4,400 | - | +7.12% | - | - |
| 12/14 | 622 | 622 | 611 | 622 | 0% | 1,900 | - | +3.49% | - | - |
| 12/13 | 622 | 622 | 622 | 622 | +2.81% | 400 | - | +3.84% | - | - |
| 12/12 | 610 | 610 | 603 | 605 | -1.63% | 4,200 | - | +1.34% | - | - |
| 12/11 | 611 | 615 | 611 | 615 | -0.81% | 3,700 | - | +3.36% | - | - |
| 12/10 | 615 | 630 | 615 | 620 | +1.47% | 12,400 | - | +4.55% | - | - |
| 12/07 | 609 | 611 | 606 | 611 | +0.16% | 4,900 | - | +3.38% | - | - |
| 12/06 | 606 | 610 | 606 | 610 | 0% | 1,300 | - | +3.39% | - | - |
| 12/05 | 609 | 610 | 601 | 610 | +0.33% | 1,800 | - | +3.74% | - | - |
| 12/04 | 608 | 608 | 605 | 608 | +0.16% | 2,100 | - | +3.58% | - | - |
| 12/03 | 606 | 607 | 606 | 607 | -0.49% | 500 | - | +3.76% | - | - |
| 11/30 | 605 | 610 | 605 | 610 | 0% | 2,800 | - | +4.45% | - | - |
| 11/29 | 609 | 611 | 603 | 610 | 0% | 1,000 | - | +4.81% | - | - |
| 11/28 | 609 | 610 | 604 | 610 | 0% | 2,300 | - | +5.17% | - | - |
| 11/27 | 610 | 610 | 609 | 610 | 0% | 1,500 | - | +5.54% | - | - |
| 11/26 | 595 | 610 | 595 | 610 | +2.52% | 10,800 | - | +5.9% | - | - |
| 11/22 | 595 | 595 | 593 | 595 | +0.34% | 4,300 | - | +3.66% | - | - |
| 11/21 | 594 | 594 | 586 | 593 | +1.19% | 1,400 | - | +3.67% | - | - |
| 11/20 | 579 | 586 | 576 | 586 | +1.74% | 3,800 | - | +2.63% | - | - |
| 11/19 | 578 | 585 | 575 | 576 | 0% | 3,300 | - | +1.05% | - | - |
| 11/16 | 577 | 577 | 576 | 576 | -1.54% | 500 | - | +1.23% | - | - |
| 11/15 | 590 | 590 | 575 | 585 | -0.85% | 3,000 | - | +2.99% | - | - |
| 11/14 | 590 | 590 | 590 | 590 | -0.34% | 100 | - | +4.06% | - | - |
| 11/13 | 580 | 592 | 579 | 592 | +4.04% | 2,300 | - | +4.59% | - | - |
| 11/12 | 576 | 579 | 562 | 569 | -1.04% | 2,500 | - | +0.89% | - | - |
| 11/09 | 575 | 575 | 575 | 575 | 0% | 400 | - | +1.95% | - | - |
| 11/07 | 575 | 575 | 575 | 575 | +0.88% | 500 | - | +1.95% | - | - |
| 11/06 | 565 | 570 | 565 | 570 | +1.24% | 600 | - | +1.06% | - | - |
| 11/05 | 570 | 570 | 562 | 563 | -1.23% | 400 | - | 0% | - | - |
| 11/02 | 565 | 570 | 565 | 570 | 0% | 700 | - | +1.24% | - | - |
| 11/01 | 576 | 576 | 570 | 570 | 0% | 400 | - | +1.42% | - | - |
| 10/31 | 573 | 573 | 570 | 570 | -0.18% | 900 | - | +1.42% | - | - |
| 10/30 | 575 | 575 | 569 | 571 | -0.7% | 300 | - | +1.6% | - | - |
| 10/29 | 573 | 575 | 573 | 575 | +1.05% | 200 | - | +2.31% | - | - |
