株価チャート
2012/09/18～2013/02/15
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 |
| 02/15 | 620 | 628 | 588 | 601 | -4.6% | 261,000 | 775億4028万 | -2.44% | 5.13 | 0.8 |
| 02/14 | 652 | 652 | 616 | 630 | -3.37% | 205,000 | 812億8183万 | +2.11% | 5.38 | 0.84 |
| 02/13 | 633 | 658 | 633 | 652 | +1.56% | 161,000 | 841億2024万 | +5.5% | 5.57 | 0.87 |
| 02/12 | 640 | 663 | 634 | 642 | +1.74% | 239,000 | 828億3005万 | +3.72% | 5.48 | 0.85 |
| 02/08 | 636 | 638 | 624 | 631 | -0.16% | 226,000 | 814億1085万 | +1.61% | 5.39 | 0.84 |
| 02/07 | 628 | 642 | 624 | 632 | +0.96% | 169,000 | 815億3987万 | +1.77% | 5.4 | 0.84 |
| 02/06 | 635 | 645 | 626 | 626 | +0.16% | 153,000 | 807億6575万 | +0.81% | 5.35 | 0.83 |
| 02/05 | 632 | 637 | 624 | 625 | -3.1% | 111,000 | 806億3674万 | +0.64% | 5.34 | 0.83 |
| 02/04 | 640 | 651 | 639 | 645 | +1.42% | 160,000 | 832億1711万 | +4.03% | 5.51 | 0.86 |
| 02/01 | 628 | 642 | 628 | 636 | +2.25% | 191,000 | 820億5594万 | +2.75% | 5.43 | 0.85 |
| 01/31 | 606 | 626 | 601 | 622 | +4.36% | 208,000 | 802億4968万 | +0.65% | 5.31 | 0.83 |
| 01/30 | 589 | 607 | 589 | 596 | +2.23% | 207,000 | 768億9519万 | -3.56% | 5.09 | 0.79 |
| 01/29 | 572 | 591 | 572 | 583 | +0.69% | 60,000 | 752億1795万 | -5.51% | 4.98 | 0.78 |
| 01/28 | 600 | 601 | 576 | 579 | -3.34% | 135,000 | 747億187万 | -5.85% | 4.94 | 0.77 |
| 01/25 | 592 | 604 | 584 | 599 | +3.28% | 258,000 | 772億8225万 | -2.44% | 5.11 | 0.8 |
| 01/24 | 564 | 580 | 564 | 580 | +2.84% | 129,000 | 748億3089万 | -5.23% | 4.95 | 0.77 |
| 01/23 | 584 | 584 | 561 | 564 | -5.53% | 234,000 | 727億6659万 | -7.69% | 4.82 | 0.75 |
| 01/22 | 615 | 618 | 594 | 597 | -3.4% | 178,000 | 770億2421万 | -2.13% | 5.1 | 0.79 |
| 01/21 | 623 | 626 | 617 | 618 | -0.32% | 87,000 | 797億3360万 | +1.64% | 5.28 | 0.82 |
| 01/18 | 630 | 632 | 616 | 620 | +0.98% | 132,000 | 799億9164万 | +2.48% | 5.29 | 0.82 |
| 01/17 | 614 | 623 | 605 | 614 | +0.16% | 127,000 | 792億1753万 | +1.99% | 5.24 | 0.82 |
| 01/16 | 627 | 632 | 606 | 613 | -2.85% | 211,000 | 790億8851万 | +2.17% | 5.23 | 0.81 |
| 01/15 | 642 | 643 | 628 | 631 | +1.28% | 108,000 | 814億1085万 | +5.7% | 5.39 | 0.84 |
| 01/11 | 629 | 640 | 617 | 623 | -0.95% | 253,000 | 803億7870万 | +5.06% | 5.32 | 0.83 |
| 01/10 | 643 | 651 | 625 | 629 | -2.93% | 251,000 | 811億5281万 | +6.79% | 5.37 | 0.84 |
| 01/09 | 652 | 656 | 630 | 648 | -0.77% | 288,000 | 836億417万 | +10.77% | 5.53 | 0.86 |
| 01/08 | 662 | 674 | 651 | 653 | -2.83% | 138,000 | 842億4926万 | +12.78% | 5.58 | 0.87 |
| 01/07 | 688 | 690 | 668 | 672 | -2.33% | 162,000 | 867億62万 | +17.28% | 5.74 | 0.89 |
| 01/04 | 665 | 697 | 664 | 688 | +8.35% | 301,000 | 887億6492万 | +21.34% | 5.87 | 0.91 |
| 2012 |
| 12/28 | 633 | 640 | 626 | 635 | +0.32% | 120,000 | - | +13.6% | - | - |
| 12/27 | 623 | 639 | 623 | 633 | +2.1% | 93,000 | - | +14.26% | - | - |
| 12/26 | 610 | 625 | 610 | 620 | +1.64% | 97,000 | - | +13.14% | - | - |
| 12/25 | 619 | 635 | 610 | 610 | -1.13% | 144,000 | - | +12.34% | - | - |
| 12/21 | 615 | 620 | 607 | 617 | +0.49% | 147,000 | - | +14.9% | - | - |
| 12/20 | 609 | 636 | 599 | 614 | +0.66% | 188,000 | - | +15.63% | - | - |
| 12/19 | 575 | 614 | 567 | 610 | +7.77% | 188,000 | - | +16.19% | - | - |
| 12/18 | 552 | 577 | 548 | 566 | +3.28% | 154,000 | - | +9.06% | - | - |
| 12/17 | 552 | 554 | 547 | 548 | -0.72% | 59,000 | - | +6.61% | - | - |
| 12/14 | 546 | 557 | 546 | 552 | 0% | 180,000 | - | +8.45% | - | - |
| 12/13 | 552 | 555 | 551 | 552 | +0.91% | 95,000 | - | +9.31% | - | - |
| 12/12 | 541 | 550 | 540 | 547 | +1.67% | 102,000 | - | +9.18% | - | - |
| 12/11 | 545 | 547 | 536 | 538 | -1.28% | 109,000 | - | +8.25% | - | - |
| 12/10 | 555 | 556 | 544 | 545 | -0.91% | 65,000 | - | +10.55% | - | - |
| 12/07 | 552 | 556 | 550 | 550 | -0.18% | 35,000 | - | +12.24% | - | - |
| 12/06 | 549 | 564 | 547 | 551 | +0.73% | 164,000 | - | +13.37% | - | - |
| 12/05 | 546 | 561 | 545 | 547 | 0% | 174,000 | - | +13.72% | - | - |
| 12/04 | 532 | 547 | 525 | 547 | +2.82% | 116,000 | - | +14.92% | - | - |
| 12/03 | 515 | 533 | 515 | 532 | +2.11% | 130,000 | - | +12.71% | - | - |
| 11/30 | 518 | 528 | 514 | 521 | +0.77% | 149,000 | - | +11.09% | - | - |
| 11/29 | 509 | 518 | 508 | 517 | +1.77% | 95,000 | - | +10.94% | - | - |
| 11/28 | 514 | 515 | 499 | 508 | -1.17% | 106,000 | - | +9.72% | - | - |
| 11/27 | 507 | 515 | 507 | 514 | +1.38% | 97,000 | - | +11.5% | - | - |
| 11/26 | 500 | 513 | 500 | 507 | +1.4% | 93,000 | - | +10.46% | - | - |
| 11/22 | 503 | 504 | 500 | 500 | +0.2% | 87,000 | - | +9.65% | - | - |
| 11/21 | 496 | 500 | 494 | 499 | +0.6% | 61,000 | - | +9.91% | - | - |
| 11/20 | 498 | 498 | 490 | 496 | +1.22% | 74,000 | - | +9.73% | - | - |
| 11/19 | 466 | 491 | 466 | 490 | +6.29% | 154,000 | - | +8.89% | - | - |
| 11/16 | 459 | 468 | 450 | 461 | -0.65% | 110,000 | - | +3.13% | - | - |
| 11/15 | 458 | 470 | 458 | 464 | +0.65% | 90,000 | - | +4.04% | - | - |
| 11/14 | 474 | 476 | 461 | 461 | +0.66% | 192,000 | - | +3.6% | - | - |
| 11/13 | 438 | 461 | 432 | 458 | +5.77% | 153,000 | - | +3.15% | - | - |
| 11/12 | 441 | 441 | 432 | 433 | -1.81% | 72,000 | - | -2.26% | - | - |
| 11/09 | 436 | 442 | 427 | 441 | -0.45% | 58,000 | - | -0.68% | - | - |
| 11/08 | 445 | 447 | 441 | 443 | -1.12% | 56,000 | - | -0.45% | - | - |
| 11/07 | 453 | 455 | 446 | 448 | -0.88% | 49,000 | - | +0.45% | - | - |
| 11/06 | 457 | 462 | 450 | 452 | +0.44% | 56,000 | - | +0.89% | - | - |
| 11/05 | 455 | 461 | 447 | 450 | -1.32% | 24,000 | - | +0.22% | - | - |
| 11/02 | 443 | 461 | 443 | 456 | +3.17% | 50,000 | - | +1.33% | - | - |
| 11/01 | 443 | 450 | 442 | 442 | +0.23% | 27,000 | - | -2.21% | - | - |
| 10/31 | 433 | 459 | 433 | 441 | +2.32% | 110,000 | - | -3.08% | - | - |
| 10/30 | 438 | 450 | 427 | 431 | -3.15% | 114,000 | - | -5.69% | - | - |
| 10/29 | 445 | 450 | 440 | 445 | 0% | 58,000 | - | -3.26% | - | - |
| 10/26 | 453 | 467 | 443 | 445 | -0.89% | 100,000 | - | -3.68% | - | - |
| 10/25 | 449 | 452 | 444 | 449 | 0% | 85,000 | - | -3.02% | - | - |
| 10/24 | 445 | 454 | 440 | 449 | -0.66% | 79,000 | - | -3.65% | - | - |
| 10/23 | 448 | 454 | 448 | 452 | -0.66% | 30,000 | - | -3.42% | - | - |
| 10/22 | 449 | 457 | 449 | 455 | +1.34% | 28,000 | - | -2.99% | - | - |
| 10/19 | 450 | 457 | 448 | 449 | -0.22% | 60,000 | - | -4.67% | - | - |
| 10/18 | 451 | 453 | 448 | 450 | +0.9% | 69,000 | - | -4.66% | - | - |
| 10/17 | 440 | 451 | 438 | 446 | +3% | 102,000 | - | -5.71% | - | - |
| 10/16 | 429 | 434 | 428 | 433 | +1.41% | 55,000 | - | -8.65% | - | - |
| 10/15 | 425 | 438 | 421 | 427 | 0% | 66,000 | - | -10.29% | - | - |
| 10/12 | 432 | 441 | 426 | 427 | -1.16% | 41,000 | - | -10.48% | - | - |
| 10/11 | 432 | 442 | 430 | 432 | -0.69% | 103,000 | - | -9.81% | - | - |
| 10/10 | 435 | 443 | 434 | 435 | -1.58% | 93,000 | - | -9.38% | - | - |
| 10/09 | 457 | 458 | 441 | 442 | -5.15% | 162,000 | - | -8.3% | - | - |
| 10/05 | 470 | 470 | 461 | 466 | 0% | 54,000 | - | -3.72% | - | - |
| 10/04 | 470 | 470 | 459 | 466 | -0.85% | 62,000 | - | -3.72% | - | - |
| 10/03 | 482 | 482 | 470 | 470 | -2.89% | 116,000 | - | -3.09% | - | - |
| 10/02 | 487 | 488 | 480 | 484 | 0% | 54,000 | - | -0.21% | - | - |
| 10/01 | 490 | 490 | 473 | 484 | -0.21% | 102,000 | - | -0.21% | - | - |
| 09/28 | 493 | 499 | 483 | 485 | -2.81% | 122,000 | - | 0% | - | - |
| 09/27 | 501 | 501 | 496 | 499 | -0.4% | 70,000 | - | +2.67% | - | - |
| 09/26 | 502 | 502 | 499 | 501 | -0.79% | 83,000 | - | +3.3% | - | - |
| 09/25 | 497 | 505 | 494 | 505 | +1.61% | 175,000 | - | +4.12% | - | - |
| 09/24 | 497 | 500 | 493 | 497 | -0.4% | 80,000 | - | +2.69% | - | - |
| 09/21 | 487 | 499 | 487 | 499 | +2.89% | 120,000 | - | +3.1% | - | - |
| 09/20 | 494 | 500 | 483 | 485 | -3% | 53,000 | - | +0.41% | - | - |
| 09/19 | 500 | 500 | 489 | 500 | +0.2% | 98,000 | - | +3.52% | - | - |
| 09/18 | 495 | 499 | 494 | 499 | 0% | 71,000 | - | +3.53% | - | - |
