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 | 460 | 460 | 453 | 460 | -0.65% | 4,200 | 31億6884万 | -1.5% | 10.07 | 1.6 |
| 03/28 | 460 | 463 | 455 | 463 | -0.43% | 7,100 | 31億8951万 | -0.64% | 10.14 | 1.61 |
| 03/27 | 466 | 466 | 455 | 465 | -1.27% | 13,300 | 32億329万 | 0% | 10.18 | 1.62 |
| 03/26 | 468 | 474 | 468 | 471 | -1.05% | 17,600 | 32億4462万 | +1.51% | 10.32 | 1.64 |
| 03/25 | 480 | 482 | 469 | 476 | -0.83% | 19,300 | 32億7906万 | +3.03% | 10.42 | 1.66 |
| 03/22 | 482 | 484 | 478 | 480 | -0.62% | 8,200 | 33億662万 | +4.12% | 10.51 | 1.67 |
| 03/21 | 482 | 485 | 480 | 483 | +1.05% | 21,400 | 33億2729万 | +5.23% | 10.58 | 1.68 |
| 03/19 | 476 | 478 | 472 | 478 | +0.84% | 8,900 | 32億9284万 | +4.6% | 10.47 | 1.66 |
| 03/18 | 474 | 476 | 473 | 474 | -0.21% | 6,700 | 32億6529万 | +3.95% | 10.38 | 1.65 |
| 03/15 | 478 | 479 | 473 | 475 | 0% | 5,900 | 32億7218万 | +4.17% | 10.4 | 1.65 |
| 03/14 | 475 | 477 | 472 | 475 | 0% | 5,400 | 32億7218万 | +4.17% | 10.4 | 1.65 |
| 03/13 | 472 | 475 | 472 | 475 | +0.21% | 4,200 | 32億7218万 | +4.4% | 10.4 | 1.65 |
| 03/12 | 476 | 479 | 474 | 474 | -0.63% | 4,700 | 32億6529万 | +4.18% | 10.38 | 1.65 |
| 03/11 | 474 | 478 | 472 | 477 | -0.21% | 9,700 | 32億8595万 | +4.61% | 10.45 | 1.66 |
| 03/08 | 482 | 482 | 472 | 478 | -0.42% | 5,400 | 32億9284万 | +4.82% | 10.47 | 1.66 |
| 03/07 | 479 | 480 | 470 | 480 | +1.48% | 13,200 | 33億662万 | +5.26% | 10.51 | 1.67 |
| 03/06 | 471 | 480 | 470 | 473 | +2.83% | 18,600 | 32億5840万 | +3.73% | 10.36 | 1.65 |
| 03/05 | 458 | 462 | 455 | 460 | +1.32% | 9,300 | 31億6884万 | +0.88% | 10.07 | 1.6 |
| 03/04 | 459 | 459 | 453 | 454 | -0.87% | 7,300 | 31億2751万 | -0.66% | 9.94 | 1.58 |
| 03/01 | 453 | 460 | 446 | 458 | +1.1% | 6,000 | 31億5507万 | +0.22% | 10.03 | 1.6 |
| 02/28 | 450 | 453 | 448 | 453 | +1.34% | 1,900 | 31億2062万 | -1.31% | 9.92 | 1.58 |
| 02/27 | 449 | 449 | 444 | 447 | +0.45% | 3,000 | 30億7929万 | -2.83% | 9.79 | 1.56 |
| 02/26 | 432 | 449 | 430 | 445 | -0.67% | 15,300 | 30億6551万 | -3.47% | 9.75 | 1.55 |
| 02/25 | 443 | 449 | 440 | 448 | +1.36% | 12,400 | 30億8618万 | -3.24% | 9.81 | 1.56 |
| 02/22 | 440 | 444 | 438 | 442 | +0.45% | 11,400 | 30億4484万 | -4.54% | 9.68 | 1.54 |
| 02/21 | 443 | 443 | 439 | 440 | -0.45% | 3,500 | 30億3107万 | -4.97% | 9.64 | 1.53 |
| 02/20 | 441 | 442 | 436 | 442 | +0.23% | 3,500 | 30億4484万 | -4.54% | 9.68 | 1.54 |
| 02/19 | 445 | 445 | 434 | 441 | +1.61% | 7,000 | 30億3796万 | -4.75% | 9.66 | 1.54 |
| 02/18 | 424 | 434 | 422 | 434 | +1.64% | 11,300 | 29億8973万 | -6.26% | 9.51 | 1.51 |
| 02/15 | 431 | 433 | 420 | 427 | -2.06% | 10,100 | 29億4151万 | -7.78% | 9.35 | 1.49 |
| 02/14 | 431 | 436 | 429 | 436 | -0.68% | 7,800 | 30億351万 | -6.03% | 9.55 | 1.52 |
| 02/13 | 455 | 455 | 434 | 439 | -4.15% | 18,100 | 30億2418万 | -5.39% | 9.61 | 1.53 |
| 02/12 | 460 | 461 | 441 | 458 | -1.72% | 22,300 | 31億5507万 | -1.08% | 10.03 | 1.6 |
| 02/08 | 458 | 466 | 458 | 466 | 0% | 3,300 | 32億1018万 | +0.87% | 10.21 | 1.62 |
| 02/07 | 463 | 466 | 460 | 466 | -0.43% | 7,100 | 32億1018万 | +1.3% | 10.21 | 1.62 |
| 02/06 | 472 | 473 | 460 | 468 | -1.47% | 14,500 | 32億2395万 | +1.96% | 10.25 | 1.63 |
| 02/05 | 484 | 486 | 470 | 475 | -1.86% | 15,000 | 32億7218万 | +4.17% | 10.4 | 1.65 |
| 02/04 | 489 | 490 | 471 | 484 | -0.21% | 16,600 | 33億3417万 | +6.61% | 10.6 | 1.69 |
| 02/01 | 483 | 486 | 483 | 485 | +0.62% | 8,000 | 33億4106万 | +7.54% | 10.62 | 1.69 |
| 01/31 | 482 | 486 | 472 | 482 | +0.42% | 5,800 | 33億2040万 | +7.35% | 10.56 | 1.68 |
| 01/30 | 478 | 483 | 478 | 480 | +0.42% | 3,000 | 33億662万 | +7.62% | 10.51 | 1.67 |
| 01/29 | 470 | 483 | 470 | 478 | +1.7% | 5,000 | 32億9284万 | +7.66% | 10.47 | 1.66 |
| 01/28 | 474 | 482 | 469 | 470 | -0.63% | 12,800 | 32億3773万 | +6.33% | 10.29 | 1.64 |
| 01/25 | 484 | 484 | 471 | 473 | -2.67% | 20,300 | 32億5840万 | +7.5% | 10.36 | 1.65 |
| 01/24 | 488 | 488 | 478 | 486 | -0.41% | 3,600 | 33億4795万 | +10.96% | 10.64 | 1.69 |
| 01/23 | 488 | 492 | 480 | 488 | +0.83% | 17,800 | 33億6173万 | +11.93% | 10.69 | 1.7 |
| 01/22 | 490 | 490 | 479 | 484 | +2.11% | 25,300 | 33億3417万 | +11.78% | 10.6 | 1.69 |
| 01/21 | 449 | 475 | 445 | 474 | +6.28% | 20,300 | 32億6529万 | +10.23% | 10.38 | 1.65 |
| 01/18 | 445 | 447 | 441 | 446 | +1.13% | 7,000 | 30億7240万 | +4.21% | 9.77 | 1.55 |
| 01/17 | 440 | 448 | 426 | 441 | 0% | 23,300 | 30億3796万 | +3.28% | 9.66 | 1.54 |
| 01/16 | 445 | 448 | 440 | 441 | -0.45% | 15,700 | 30億3796万 | +3.52% | 9.66 | 1.54 |
| 01/15 | 445 | 445 | 438 | 443 | 0% | 8,100 | 30億5173万 | +4.24% | 9.7 | 1.54 |
| 01/11 | 440 | 445 | 430 | 443 | +0.68% | 12,400 | 30億5173万 | +4.48% | 9.7 | 1.54 |
| 01/10 | 444 | 445 | 440 | 440 | -0.45% | 12,400 | 30億3107万 | +4.02% | 9.64 | 1.53 |
| 01/09 | 440 | 442 | 432 | 442 | +0.68% | 7,500 | 30億4484万 | +4.74% | 9.68 | 1.54 |
| 01/08 | 432 | 439 | 428 | 439 | +2.33% | 9,600 | 30億2418万 | +4.28% | 9.61 | 1.53 |
| 01/07 | 427 | 430 | 425 | 429 | +0.23% | 8,300 | 29億5529万 | +2.14% | 9.4 | 1.49 |
| 01/04 | 426 | 430 | 425 | 428 | +0.47% | 5,500 | 29億4840万 | +2.15% | 9.37 | 1.49 |
| 2012 |
| 12/28 | 422 | 426 | 416 | 426 | +1.67% | 7,600 | - | +1.91% | - | - |
| 12/27 | 418 | 420 | 414 | 419 | +1.21% | 3,600 | - | +0.24% | - | - |
| 12/26 | 411 | 419 | 411 | 414 | -0.72% | 2,600 | - | -0.72% | - | - |
| 12/25 | 416 | 418 | 410 | 417 | -0.48% | 5,700 | - | 0% | - | - |
| 12/21 | 418 | 421 | 412 | 419 | 0% | 4,300 | - | +0.72% | - | - |
| 12/20 | 426 | 426 | 412 | 419 | -0.71% | 6,300 | - | +0.96% | - | - |
| 12/19 | 416 | 423 | 412 | 422 | +0.48% | 11,900 | - | +1.69% | - | - |
| 12/18 | 423 | 423 | 416 | 420 | -0.71% | 1,400 | - | +1.45% | - | - |
| 12/17 | 430 | 430 | 410 | 423 | -0.94% | 9,100 | - | +2.17% | - | - |
| 12/14 | 430 | 430 | 423 | 427 | -0.47% | 1,400 | - | +3.14% | - | - |
| 12/13 | 423 | 430 | 419 | 429 | +1.42% | 6,600 | - | +3.62% | - | - |
| 12/12 | 420 | 428 | 418 | 423 | +0.95% | 9,500 | - | +2.17% | - | - |
| 12/11 | 414 | 420 | 414 | 419 | 0% | 3,500 | - | +1.21% | - | - |
| 12/10 | 417 | 420 | 413 | 419 | +0.96% | 10,500 | - | +1.21% | - | - |
| 12/07 | 413 | 418 | 413 | 415 | 0% | 5,200 | - | +0.24% | - | - |
| 12/06 | 410 | 416 | 410 | 415 | -0.72% | 5,500 | - | 0% | - | - |
| 12/05 | 416 | 418 | 413 | 418 | +0.24% | 2,200 | - | +0.72% | - | - |
| 12/04 | 420 | 420 | 414 | 417 | -0.48% | 7,400 | - | +0.48% | - | - |
| 12/03 | 413 | 419 | 413 | 419 | 0% | 4,200 | - | +0.96% | - | - |
| 11/30 | 418 | 419 | 414 | 419 | 0% | 3,800 | - | +0.72% | - | - |
| 11/29 | 414 | 419 | 411 | 419 | +1.95% | 2,900 | - | +0.72% | - | - |
| 11/28 | 412 | 412 | 406 | 411 | -0.24% | 2,800 | - | -1.2% | - | - |
| 11/27 | 413 | 413 | 410 | 412 | 0% | 1,900 | - | -0.96% | - | - |
| 11/26 | 405 | 412 | 404 | 412 | +0.98% | 5,400 | - | -1.2% | - | - |
| 11/22 | 405 | 409 | 403 | 408 | +0.74% | 3,300 | - | -2.16% | - | - |
| 11/21 | 406 | 409 | 403 | 405 | -0.25% | 7,000 | - | -3.11% | - | - |
| 11/20 | 405 | 406 | 404 | 406 | +0.25% | 1,400 | - | -2.87% | - | - |
| 11/19 | 406 | 406 | 400 | 405 | +1.25% | 1,700 | - | -3.34% | - | - |
| 11/16 | 406 | 406 | 400 | 400 | -0.25% | 3,300 | - | -4.53% | - | - |
| 11/15 | 402 | 403 | 400 | 401 | -0.99% | 3,500 | - | -4.3% | - | - |
| 11/14 | 403 | 405 | 400 | 405 | -0.98% | 6,300 | - | -3.34% | - | - |
| 11/13 | 402 | 409 | 400 | 409 | +0.25% | 7,600 | - | -2.39% | - | - |
| 11/12 | 408 | 414 | 401 | 408 | -4.9% | 6,500 | - | -2.63% | - | - |
| 11/09 | 421 | 429 | 414 | 429 | 0% | 7,400 | - | +2.39% | - | - |
| 11/08 | 429 | 429 | 422 | 429 | -0.92% | 3,200 | - | +2.63% | - | - |
| 11/07 | 428 | 435 | 426 | 433 | +1.41% | 9,800 | - | +3.59% | - | - |
| 11/06 | 420 | 450 | 420 | 427 | +1.67% | 22,400 | - | +2.4% | - | - |
| 11/05 | 417 | 420 | 415 | 420 | +0.48% | 1,000 | - | +0.96% | - | - |
| 11/02 | 417 | 418 | 413 | 418 | 0% | 900 | - | +0.72% | - | - |
| 11/01 | 412 | 424 | 411 | 418 | -1.18% | 2,100 | - | +0.72% | - | - |
| 10/31 | 424 | 425 | 415 | 423 | -0.24% | 1,000 | - | +1.93% | - | - |
| 10/30 | 420 | 425 | 408 | 424 | -0.24% | 4,600 | - | +2.42% | - | - |
